{"ticker": "CYL", "overview": {"name": "Catalyst Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CYL", "has_prices": true, "as_of": "2026-09-18", "last": 6.78, "prev_close": 6.53, "change": 0.25, "change_pct": 0.03828483920367534, "session_volume": 2345238.0, "vwap_5": 6.657383781381304, "vwap_20": 6.704120812335539, "vwap_60": 6.254527109640806, "vwap_250": 6.762776533478852, "high_52w": 9.64, "low_52w": 4.72, "avg_volume_20": 1533821.85, "sessions": 400, "market_cap": {"value": 1721758681.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127104", "src": "ASX", "ticker": "CYL", "cik": "", "company": "Catalyst Metals Limited", "company_raw": "Catalyst Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CYL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127104", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108947}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123044-6A1339259", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/cyl", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155847-6A1352695"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151344-6A1350527"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151342-6A1350526"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Section 708A notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147778-6A1348982"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Application for quotation of securities - CYL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147773-6A1348977"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147656-6A1348940"}, {"date": "2026-09-20", "form": "Progress Report", "title": "Cinnamon Resource grows 370%, maiden underground Reserve", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137406-6A1344604"}, {"date": "2026-09-16", "form": "Notice Of Meeting", "title": "Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136101-6A1344024"}, {"date": "2026-09-13", "form": "Progress Report", "title": "Trident Reserve grows by 30%", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134886-6A1343577"}, {"date": "2026-09-08", "form": "Progress Report", "title": "Keillor (formerly K2) Resource grows by 280%", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133370-6A1342883"}, {"date": "2026-09-01", "form": "Progress Report", "title": "Successful infill drilling at Cinnamon", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130466-6A1341759"}], "performance": {"ticker": "CYL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-07-26", "close": 0.28, "volume": 515170.0}, {"date": "2006-07-27", "close": 0.265, "volume": 639830.0}, {"date": "2006-07-28", "close": 0.31, "volume": 416455.0}, {"date": "2006-07-31", "close": 0.3, "volume": 173173.0}, {"date": "2006-08-01", "close": 0.29, "volume": 641950.0}, {"date": "2006-08-02", "close": 0.3, "volume": 63900.0}, {"date": "2006-08-03", "close": 0.3, "volume": 151450.0}, {"date": "2006-08-04", "close": 0.32, "volume": 149500.0}, {"date": "2006-08-07", "close": 0.32, "volume": 43500.0}, {"date": "2006-08-08", "close": 0.35, "volume": 288700.0}, {"date": "2006-08-09", "close": 0.345, "volume": 120889.0}, {"date": "2006-08-10", "close": 0.31, "volume": 64800.0}, {"date": "2006-08-11", "close": 0.31, "volume": 13900.0}, {"date": "2006-08-14", "close": 0.32, "volume": 101400.0}, {"date": "2006-08-15", "close": 0.3, "volume": 108500.0}, {"date": "2006-08-16", "close": 0.3, "volume": 66000.0}, {"date": "2006-08-17", "close": 0.29, "volume": 116900.0}, {"date": "2006-08-18", "close": 0.3, "volume": 71000.0}, {"date": "2006-08-22", "close": 0.28, "volume": 52000.0}, {"date": "2006-08-23", "close": 0.275, "volume": 94000.0}, {"date": "2006-08-24", "close": 0.27, "volume": 35200.0}, {"date": "2006-08-25", "close": 0.3, "volume": 85828.0}, {"date": "2006-08-28", "close": 0.265, "volume": 157500.0}, {"date": "2006-08-29", "close": 0.25, "volume": 203250.0}, {"date": "2006-08-30", "close": 0.255, "volume": 79700.0}, {"date": "2006-08-31", "close": 0.255, "volume": 41519.0}, {"date": "2006-09-01", "close": 0.26, "volume": 252231.0}, {"date": "2006-09-04", "close": 0.26, "volume": 60200.0}, {"date": "2006-09-05", "close": 0.255, "volume": 111750.0}, {"date": "2006-09-07", "close": 0.25, "volume": 121855.0}, {"date": "2006-09-08", "close": 0.26, "volume": 53255.0}, {"date": "2006-09-11", "close": 0.245, "volume": 96545.0}, {"date": "2006-09-12", "close": 0.23, "volume": 22000.0}, {"date": "2006-09-13", "close": 0.22, "volume": 28500.0}, {"date": "2006-09-14", "close": 0.23, "volume": 54250.0}, {"date": "2006-09-15", "close": 0.23, "volume": 12000.0}, {"date": "2006-09-18", "close": 0.21, "volume": 10000.0}, {"date": "2006-09-19", "close": 0.225, "volume": 49245.0}, {"date": "2006-09-20", "close": 0.23, "volume": 57280.0}, {"date": "2006-09-21", "close": 0.215, "volume": 277072.0}, {"date": "2006-09-22", "close": 0.24, "volume": 8848.0}, {"date": "2006-09-25", "close": 0.21, "volume": 27245.0}, {"date": "2006-09-26", "close": 0.2, "volume": 95000.0}, {"date": "2006-09-28", "close": 0.2, "volume": 50000.0}, {"date": "2006-09-29", "close": 0.2, "volume": 62920.0}, {"date": "2006-10-03", "close": 0.21, "volume": 101500.0}, {"date": "2006-10-04", "close": 0.25, "volume": 993930.0}, {"date": "2006-10-05", "close": 0.235, "volume": 302000.0}, {"date": "2006-10-06", "close": 0.25, "volume": 360000.0}, {"date": "2006-10-09", "close": 0.23, "volume": 365670.0}, {"date": "2006-10-10", "close": 0.235, "volume": 161000.0}, {"date": "2006-10-11", "close": 0.25, "volume": 212281.0}, {"date": "2006-10-12", "close": 0.235, "volume": 143500.0}, {"date": "2006-10-13", "close": 0.24, "volume": 113894.0}, {"date": "2006-10-16", "close": 0.24, "volume": 95000.0}, {"date": "2006-10-17", "close": 0.25, "volume": 180000.0}, {"date": "2006-10-18", "close": 0.24, "volume": 298250.0}, {"date": "2006-10-19", "close": 0.25, "volume": 675500.0}, {"date": "2006-10-20", "close": 0.26, "volume": 99662.0}, {"date": "2006-10-23", "close": 0.26, "volume": 68515.0}, {"date": "2006-10-24", "close": 0.26, "volume": 187750.0}, {"date": "2006-10-25", "close": 0.29, "volume": 764603.0}, {"date": "2006-10-26", "close": 0.285, "volume": 1233523.0}, {"date": "2006-10-27", "close": 0.28, "volume": 163162.0}, {"date": "2006-10-30", "close": 0.26, "volume": 197090.0}, {"date": "2006-10-31", "close": 0.29, "volume": 130318.0}, {"date": "2006-11-01", "close": 0.31, "volume": 392472.0}, {"date": "2006-11-02", "close": 0.335, "volume": 381230.0}, {"date": "2006-11-03", "close": 0.34, "volume": 919026.0}, {"date": "2006-11-06", "close": 0.34, "volume": 285264.0}, {"date": "2006-11-07", "close": 0.35, "volume": 304578.0}, {"date": "2006-11-08", "close": 0.34, "volume": 216118.0}, {"date": "2006-11-09", "close": 0.36, "volume": 193020.0}, {"date": "2006-11-10", "close": 0.315, "volume": 247371.0}, {"date": "2006-11-13", "close": 0.305, "volume": 111646.0}, {"date": "2006-11-14", "close": 0.3, "volume": 65645.0}, {"date": "2006-11-15", "close": 0.3, "volume": 197200.0}, {"date": "2006-11-16", "close": 0.31, "volume": 17000.0}, {"date": "2006-11-17", "close": 0.28, "volume": 158000.0}, {"date": "2006-11-20", "close": 0.275, "volume": 57500.0}, {"date": "2006-11-21", "close": 0.27, "volume": 68000.0}, {"date": "2006-11-22", "close": 0.27, "volume": 108000.0}, {"date": "2006-11-23", "close": 0.28, "volume": 72800.0}, {"date": "2006-11-24", "close": 0.29, "volume": 109440.0}, {"date": "2006-11-27", "close": 0.305, "volume": 263951.0}, {"date": "2006-11-28", "close": 0.31, "volume": 62607.0}, {"date": "2006-11-29", "close": 0.3, "volume": 216309.0}, {"date": "2006-11-30", "close": 0.295, "volume": 10000.0}, {"date": "2006-12-01", "close": 0.285, "volume": 170000.0}, {"date": "2006-12-04", "close": 0.28, "volume": 42250.0}, {"date": "2006-12-05", "close": 0.28, "volume": 49750.0}, {"date": "2006-12-06", "close": 0.27, "volume": 30000.0}, {"date": "2006-12-07", "close": 0.275, "volume": 16635.0}, {"date": "2006-12-08", "close": 0.27, "volume": 15000.0}, {"date": "2006-12-11", "close": 0.29, "volume": 105799.0}, {"date": "2006-12-12", "close": 0.295, "volume": 77588.0}, {"date": "2006-12-13", "close": 0.295, "volume": 103200.0}, {"date": "2006-12-14", "close": 0.28, "volume": 36000.0}, {"date": "2006-12-15", "close": 0.27, "volume": 106500.0}, {"date": "2006-12-18", "close": 0.28, "volume": 10000.0}, {"date": "2006-12-19", "close": 0.285, "volume": 15052.0}, {"date": "2006-12-21", "close": 0.285, "volume": 45000.0}, {"date": "2006-12-22", "close": 0.31, "volume": 26335.0}, {"date": "2006-12-27", "close": 0.315, "volume": 13800.0}, {"date": "2006-12-28", "close": 0.32, "volume": 39165.0}, {"date": "2006-12-29", "close": 0.3, "volume": 1000.0}, {"date": "2007-01-02", "close": 0.31, "volume": 10000.0}, {"date": "2007-01-03", "close": 0.315, "volume": 80000.0}, {"date": "2007-01-04", "close": 0.31, "volume": 51100.0}, {"date": "2007-01-05", "close": 0.315, "volume": 41580.0}, {"date": "2007-01-08", "close": 0.29, "volume": 98188.0}, {"date": "2007-01-09", "close": 0.28, "volume": 120644.0}, {"date": "2007-01-10", "close": 0.29, "volume": 320077.0}, {"date": "2007-01-11", "close": 0.24, "volume": 74465.0}, {"date": "2007-01-12", "close": 0.26, "volume": 118800.0}, {"date": "2007-01-15", "close": 0.27, "volume": 25000.0}, {"date": "2007-01-16", "close": 0.25, "volume": 40000.0}, {"date": "2007-01-17", "close": 0.245, "volume": 2650.0}, {"date": "2007-01-18", "close": 0.23, "volume": 44000.0}, {"date": "2007-01-19", "close": 0.245, "volume": 4267.0}, {"date": "2007-01-22", "close": 0.25, "volume": 25200.0}, {"date": "2007-01-23", "close": 0.23, "volume": 49983.0}, {"date": "2007-01-24", "close": 0.22, "volume": 25000.0}, {"date": "2007-01-25", "close": 0.215, "volume": 30800.0}, {"date": "2007-01-29", "close": 0.21, "volume": 89500.0}, {"date": "2007-01-30", "close": 0.25, "volume": 46317.0}, {"date": "2007-01-31", "close": 0.23, "volume": 261953.0}, {"date": "2007-02-01", "close": 0.21, "volume": 55000.0}, {"date": "2007-02-02", "close": 0.2, "volume": 23966.0}, {"date": "2007-02-05", "close": 0.21, "volume": 26858.0}, {"date": "2007-02-06", "close": 0.2, "volume": 150850.0}, {"date": "2007-02-07", "close": 0.19, "volume": 14250.0}, {"date": "2007-02-08", "close": 0.19, "volume": 23190.0}, {"date": "2007-02-09", "close": 0.26, "volume": 1946114.0}, {"date": "2007-02-12", "close": 0.22, "volume": 480000.0}, {"date": "2007-02-13", "close": 0.22, "volume": 123500.0}, {"date": "2007-02-14", "close": 0.215, "volume": 95498.0}, {"date": "2007-02-15", "close": 0.205, "volume": 200725.0}, {"date": "2007-02-16", "close": 0.22, "volume": 22000.0}, {"date": "2007-02-19", "close": 0.205, "volume": 79500.0}, {"date": "2007-02-20", "close": 0.225, "volume": 1003846.0}, {"date": "2007-02-21", "close": 0.2, "volume": 391972.0}, {"date": "2007-02-22", "close": 0.205, "volume": 159431.0}, {"date": "2007-02-23", "close": 0.2, "volume": 95569.0}, {"date": "2007-02-26", "close": 0.205, "volume": 61431.0}, {"date": "2007-02-27", "close": 0.205, "volume": 118000.0}, {"date": "2007-02-28", "close": 0.19, "volume": 184036.0}, {"date": "2007-03-01", "close": 0.19, "volume": 8600.0}, {"date": "2007-03-02", "close": 0.2, "volume": 5000.0}, {"date": "2007-03-05", "close": 0.19, "volume": 23000.0}, {"date": "2007-03-06", "close": 0.19, "volume": 10000.0}, {"date": "2007-03-07", "close": 0.19, "volume": 57901.0}, {"date": "2007-03-08", "close": 0.19, "volume": 34099.0}, {"date": "2007-03-09", "close": 0.22, "volume": 305000.0}, {"date": "2007-03-12", "close": 0.2, "volume": 174518.0}, {"date": "2007-03-13", "close": 0.205, "volume": 111008.0}, {"date": "2007-03-14", "close": 0.205, "volume": 51001.0}, {"date": "2007-03-16", "close": 0.21, "volume": 190000.0}, {"date": "2007-03-21", "close": 0.22, "volume": 110000.0}, {"date": "2007-03-22", "close": 0.205, "volume": 40000.0}, {"date": "2007-03-26", "close": 0.215, "volume": 90000.0}, {"date": "2007-03-27", "close": 0.21, "volume": 11750.0}, {"date": "2007-03-28", "close": 0.22, "volume": 40000.0}, {"date": "2007-03-29", "close": 0.21, "volume": 201188.0}, {"date": "2007-03-30", "close": 0.21, "volume": 58594.0}, {"date": "2007-04-02", "close": 0.22, "volume": 19000.0}, {"date": "2007-04-03", "close": 0.22, "volume": 70000.0}, {"date": "2007-04-04", "close": 0.23, "volume": 197300.0}, {"date": "2007-04-10", "close": 0.215, "volume": 61600.0}, {"date": "2007-04-11", "close": 0.22, "volume": 175000.0}, {"date": "2007-04-12", "close": 0.21, "volume": 190074.0}, {"date": "2007-04-13", "close": 0.225, "volume": 160288.0}, {"date": "2007-04-16", "close": 0.225, "volume": 84500.0}, {"date": "2007-04-17", "close": 0.24, "volume": 251334.0}, {"date": "2007-04-18", "close": 0.26, "volume": 125000.0}, {"date": "2007-04-19", "close": 0.26, "volume": 203000.0}, {"date": "2007-04-20", "close": 0.245, "volume": 55000.0}, {"date": "2007-04-23", "close": 0.25, "volume": 73250.0}, {"date": "2007-04-24", "close": 0.25, "volume": 5000.0}, {"date": "2007-04-26", "close": 0.235, "volume": 97750.0}, {"date": "2007-04-30", "close": 0.26, "volume": 43300.0}, {"date": "2007-05-01", "close": 0.245, "volume": 38506.0}, {"date": "2007-05-02", "close": 0.23, "volume": 95000.0}, {"date": "2007-05-03", "close": 0.235, "volume": 31000.0}, {"date": "2007-05-04", "close": 0.23, "volume": 154000.0}, {"date": "2007-05-07", "close": 0.23, "volume": 99604.0}, {"date": "2007-05-08", "close": 0.23, "volume": 10000.0}, {"date": "2007-05-09", "close": 0.24, "volume": 215000.0}, {"date": "2007-05-11", "close": 0.205, "volume": 85000.0}, {"date": "2007-05-15", "close": 0.205, "volume": 27000.0}, {"date": "2007-05-16", "close": 0.22, "volume": 42000.0}, {"date": "2007-05-17", "close": 0.22, "volume": 24700.0}, {"date": "2007-05-18", "close": 0.21, "volume": 9600.0}, {"date": "2007-05-21", "close": 0.22, "volume": 166988.0}, {"date": "2007-05-22", "close": 0.225, "volume": 137150.0}, {"date": "2007-05-24", "close": 0.225, "volume": 20000.0}, {"date": "2007-05-25", "close": 0.22, "volume": 548249.0}, {"date": "2007-05-28", "close": 0.255, "volume": 460994.0}, {"date": "2007-05-29", "close": 0.26, "volume": 127765.0}, {"date": "2007-05-30", "close": 0.25, "volume": 517994.0}, {"date": "2007-05-31", "close": 0.27, "volume": 95000.0}, {"date": "2007-06-01", "close": 0.27, "volume": 35046.0}, {"date": "2007-06-04", "close": 0.265, "volume": 10000.0}, {"date": "2007-06-06", "close": 0.25, "volume": 113385.0}, {"date": "2007-06-07", "close": 0.23, "volume": 47240.0}, {"date": "2007-06-08", "close": 0.25, "volume": 52215.0}, {"date": "2007-06-12", "close": 0.25, "volume": 19785.0}, {"date": "2007-06-13", "close": 0.23, "volume": 5803.0}, {"date": "2007-06-14", "close": 0.22, "volume": 88201.0}, {"date": "2007-06-15", "close": 0.23, "volume": 64711.0}, {"date": "2007-06-18", "close": 0.21, "volume": 203018.0}, {"date": "2007-06-19", "close": 0.21, "volume": 230000.0}, {"date": "2007-06-20", "close": 0.21, "volume": 120000.0}, {"date": "2007-06-21", "close": 0.22, "volume": 60821.0}, {"date": "2007-06-22", "close": 0.22, "volume": 59600.0}, {"date": "2007-06-25", "close": 0.26, "volume": 209176.0}, {"date": "2007-06-26", "close": 0.26, "volume": 50000.0}, {"date": "2007-06-27", "close": 0.23, "volume": 34000.0}, {"date": "2007-06-28", "close": 0.215, "volume": 34000.0}, {"date": "2007-06-29", "close": 0.225, "volume": 14384.0}, {"date": "2007-07-02", "close": 0.23, "volume": 12000.0}, {"date": "2007-07-03", "close": 0.23, "volume": 98000.0}, {"date": "2007-07-04", "close": 0.235, "volume": 75000.0}, {"date": "2007-07-05", "close": 0.23, "volume": 50000.0}, {"date": "2007-07-06", "close": 0.23, "volume": 44400.0}, {"date": "2007-07-09", "close": 0.225, "volume": 60000.0}, {"date": "2007-07-10", "close": 0.22, "volume": 231500.0}, {"date": "2007-07-11", "close": 0.22, "volume": 10000.0}, {"date": "2007-07-12", "close": 0.215, "volume": 10000.0}, {"date": "2007-07-13", "close": 0.235, "volume": 30000.0}, {"date": "2007-07-16", "close": 0.22, "volume": 243894.0}, {"date": "2007-07-17", "close": 0.22, "volume": 155000.0}, {"date": "2007-07-18", "close": 0.22, "volume": 17000.0}, {"date": "2007-07-19", "close": 0.24, "volume": 74106.0}, {"date": "2007-07-20", "close": 0.245, "volume": 158694.0}, {"date": "2007-07-24", "close": 0.225, "volume": 36500.0}, {"date": "2007-07-25", "close": 0.22, "volume": 100000.0}, {"date": "2007-07-26", "close": 0.22, "volume": 125000.0}, {"date": "2007-07-27", "close": 0.235, "volume": 257000.0}, {"date": "2007-07-30", "close": 0.21, "volume": 132500.0}, {"date": "2007-07-31", "close": 0.21, "volume": 71970.0}, {"date": "2007-08-01", "close": 0.2, "volume": 52000.0}, {"date": "2007-08-02", "close": 0.2, "volume": 60530.0}, {"date": "2007-08-03", "close": 0.2, "volume": 57000.0}, {"date": "2007-08-06", "close": 0.18, "volume": 42000.0}, {"date": "2007-08-07", "close": 0.18, "volume": 59614.0}, {"date": "2007-08-10", "close": 0.18, "volume": 3386.0}, {"date": "2007-08-14", "close": 0.18, "volume": 38814.0}, {"date": "2007-08-15", "close": 0.16, "volume": 6000.0}, {"date": "2007-08-17", "close": 0.16, "volume": 79543.0}, {"date": "2007-08-27", "close": 0.16, "volume": 3210.0}, {"date": "2007-08-31", "close": 0.25, "volume": 70000.0}, {"date": "2007-09-03", "close": 0.2, "volume": 38000.0}, {"date": "2007-09-04", "close": 0.205, "volume": 45000.0}, {"date": "2007-09-05", "close": 0.2, "volume": 40000.0}, {"date": "2007-09-07", "close": 0.18, "volume": 54000.0}, {"date": "2007-09-10", "close": 0.17, "volume": 52555.0}, {"date": "2007-09-11", "close": 0.16, "volume": 40000.0}, {"date": "2007-09-18", "close": 0.16, "volume": 65000.0}, {"date": "2007-09-20", "close": 0.155, "volume": 33445.0}, {"date": "2007-09-24", "close": 0.155, "volume": 27030.0}, {"date": "2007-09-25", "close": 0.13, "volume": 33569.0}, {"date": "2007-09-26", "close": 0.155, "volume": 108970.0}, {"date": "2007-09-27", "close": 0.15, "volume": 50000.0}, {"date": "2007-09-28", "close": 0.15, "volume": 40000.0}, {"date": "2007-10-08", "close": 0.185, "volume": 60000.0}, {"date": "2007-10-09", "close": 0.2, "volume": 20000.0}, {"date": "2007-10-10", "close": 0.16, "volume": 105000.0}, {"date": "2007-10-11", "close": 0.18, "volume": 12000.0}, {"date": "2007-10-12", "close": 0.17, "volume": 84000.0}, {"date": "2007-10-16", "close": 0.17, "volume": 76000.0}, {"date": "2007-10-17", "close": 0.16, "volume": 5555.0}, {"date": "2007-10-18", "close": 0.155, "volume": 2000.0}, {"date": "2007-10-22", "close": 0.18, "volume": 75000.0}, {"date": "2007-10-24", "close": 0.155, "volume": 100000.0}, {"date": "2007-10-25", "close": 0.155, "volume": 69000.0}, {"date": "2007-10-29", "close": 0.15, "volume": 265000.0}, {"date": "2007-10-30", "close": 0.17, "volume": 17030.0}, {"date": "2007-10-31", "close": 0.175, "volume": 85970.0}, {"date": "2007-11-01", "close": 0.19, "volume": 159030.0}, {"date": "2007-11-02", "close": 0.19, "volume": 10000.0}, {"date": "2007-11-05", "close": 0.175, "volume": 39000.0}, {"date": "2007-11-06", "close": 0.175, "volume": 70000.0}, {"date": "2007-11-07", "close": 0.19, "volume": 257172.0}, {"date": "2007-11-08", "close": 0.19, "volume": 53091.0}, {"date": "2007-11-16", "close": 0.19, "volume": 56500.0}, {"date": "2007-11-19", "close": 0.19, "volume": 84824.0}, {"date": "2007-11-21", "close": 0.19, "volume": 10000.0}, {"date": "2007-11-22", "close": 0.19, "volume": 26264.0}, {"date": "2007-11-26", "close": 0.17, "volume": 45000.0}, {"date": "2007-12-03", "close": 0.17, "volume": 20000.0}, {"date": "2007-12-05", "close": 0.18, "volume": 37000.0}, {"date": "2007-12-11", "close": 0.155, "volume": 10000.0}, {"date": "2007-12-12", "close": 0.16, "volume": 99824.0}, {"date": "2007-12-14", "close": 0.17, "volume": 4000.0}, {"date": "2007-12-17", "close": 0.16, "volume": 10000.0}, {"date": "2007-12-19", "close": 0.16, "volume": 75000.0}, {"date": "2007-12-21", "close": 0.155, "volume": 70000.0}, {"date": "2007-12-28", "close": 0.155, "volume": 4000.0}, {"date": "2008-01-04", "close": 0.165, "volume": 5000.0}, {"date": "2008-01-07", "close": 0.16, "volume": 20000.0}, {"date": "2008-01-08", "close": 0.17, "volume": 11259.0}, {"date": "2008-01-11", "close": 0.16, "volume": 12500.0}, {"date": "2008-01-14", "close": 0.16, "volume": 36600.0}, {"date": "2008-01-17", "close": 0.13, "volume": 54751.0}, {"date": "2008-01-21", "close": 0.12, "volume": 34500.0}, {"date": "2008-01-22", "close": 0.105, "volume": 22000.0}, {"date": "2008-01-23", "close": 0.105, "volume": 50000.0}, {"date": "2008-01-24", "close": 0.115, "volume": 60000.0}, {"date": "2008-01-25", "close": 0.155, "volume": 10000.0}, {"date": "2008-02-04", "close": 0.14, "volume": 3649.0}, {"date": "2008-02-14", "close": 0.115, "volume": 50000.0}, {"date": "2008-02-19", "close": 0.12, "volume": 90000.0}, {"date": "2008-02-20", "close": 0.13, "volume": 9500.0}, {"date": "2008-02-22", "close": 0.11, "volume": 97500.0}, {"date": "2008-02-25", "close": 0.12, "volume": 20000.0}, {"date": "2008-02-27", "close": 0.115, "volume": 100000.0}, {"date": "2008-02-28", "close": 0.115, "volume": 7000.0}, {"date": "2008-03-05", "close": 0.115, "volume": 17000.0}, {"date": "2008-03-10", "close": 0.13, "volume": 2000.0}, {"date": "2008-03-11", "close": 0.135, "volume": 3000.0}, {"date": "2008-03-12", "close": 0.13, "volume": 28000.0}, {"date": "2008-03-13", "close": 0.12, "volume": 50000.0}, {"date": "2008-03-14", "close": 0.12, "volume": 40000.0}, {"date": "2008-03-19", "close": 0.12, "volume": 7400.0}, {"date": "2008-03-25", "close": 0.12, "volume": 29585.0}, {"date": "2008-03-27", "close": 0.105, "volume": 22627.0}, {"date": "2008-03-31", "close": 0.12, "volume": 23370.0}, {"date": "2008-04-03", "close": 0.12, "volume": 55003.0}, {"date": "2008-04-08", "close": 0.12, "volume": 750325.0}, {"date": "2008-04-09", "close": 0.12, "volume": 151791.0}, {"date": "2008-04-11", "close": 0.12, "volume": 679881.0}, {"date": "2008-04-14", "close": 0.115, "volume": 69500.0}, {"date": "2008-04-15", "close": 0.13, "volume": 4000.0}, {"date": "2008-04-16", "close": 0.13, "volume": 10000.0}, {"date": "2008-04-17", "close": 0.15, "volume": 13104.0}, {"date": "2008-04-18", "close": 0.165, "volume": 76400.0}, {"date": "2008-04-21", "close": 0.18, "volume": 25970.0}, {"date": "2008-04-22", "close": 0.15, "volume": 50000.0}, {"date": "2008-04-30", "close": 0.11, "volume": 100000.0}, {"date": "2008-05-01", "close": 0.125, "volume": 21210.0}, {"date": "2008-05-06", "close": 0.11, "volume": 100000.0}, {"date": "2008-05-08", "close": 0.11, "volume": 50000.0}, {"date": "2008-05-09", "close": 0.12, "volume": 515000.0}, {"date": "2008-05-12", "close": 0.125, "volume": 75000.0}, {"date": "2008-05-13", "close": 0.125, "volume": 51000.0}, {"date": "2008-05-14", "close": 0.115, "volume": 50000.0}, {"date": "2008-05-15", "close": 0.115, "volume": 5000.0}, {"date": "2008-05-16", "close": 0.13, "volume": 101210.0}, {"date": "2008-05-19", "close": 0.13, "volume": 25000.0}, {"date": "2008-05-22", "close": 0.105, "volume": 28750.0}, {"date": "2008-05-26", "close": 0.12, "volume": 20000.0}, {"date": "2008-05-27", "close": 0.12, "volume": 79249.0}, {"date": "2008-05-29", "close": 0.14, "volume": 116500.0}, {"date": "2008-06-02", "close": 0.15, "volume": 75000.0}, {"date": "2008-06-03", "close": 0.14, "volume": 100000.0}, {"date": "2008-06-04", "close": 0.13, "volume": 25000.0}, {"date": "2008-06-05", "close": 0.145, "volume": 200000.0}, {"date": "2008-06-06", "close": 0.14, "volume": 182895.0}, {"date": "2008-06-10", "close": 0.13, "volume": 50000.0}, {"date": "2008-06-11", "close": 0.13, "volume": 50000.0}, {"date": "2008-06-12", "close": 0.125, "volume": 100000.0}, {"date": "2008-06-13", "close": 0.14, "volume": 165800.0}, {"date": "2008-06-16", "close": 0.14, "volume": 100000.0}, {"date": "2008-06-17", "close": 0.135, "volume": 75000.0}, {"date": "2008-06-18", "close": 0.13, "volume": 113000.0}, {"date": "2008-06-19", "close": 0.16, "volume": 62000.0}, {"date": "2008-06-20", "close": 0.14, "volume": 160000.0}, {"date": "2008-06-24", "close": 0.13, "volume": 13400.0}, {"date": "2008-06-26", "close": 0.125, "volume": 135000.0}, {"date": "2008-06-27", "close": 0.125, "volume": 17000.0}, {"date": "2008-06-30", "close": 0.125, "volume": 20000.0}, {"date": "2008-07-08", "close": 0.115, "volume": 200000.0}, {"date": "2008-07-10", "close": 0.14, "volume": 90000.0}, {"date": "2008-07-15", "close": 0.12, "volume": 100000.0}, {"date": "2008-07-24", "close": 0.12, "volume": 82583.0}, {"date": "2008-07-25", "close": 0.1, "volume": 20000.0}, {"date": "2008-07-28", "close": 0.081, "volume": 212000.0}, {"date": "2008-07-29", "close": 0.08, "volume": 126000.0}, {"date": "2008-07-30", "close": 0.08, "volume": 12000.0}, {"date": "2008-08-13", "close": 0.08, "volume": 7000.0}, {"date": "2008-08-15", "close": 0.09, "volume": 6000.0}, {"date": "2008-08-19", "close": 0.075, "volume": 175000.0}, {"date": "2008-09-03", "close": 0.075, "volume": 20000.0}, {"date": "2008-09-04", "close": 0.081, "volume": 81500.0}, {"date": "2008-09-08", "close": 0.089, "volume": 20000.0}, {"date": "2008-09-09", "close": 0.088, "volume": 69000.0}, {"date": "2008-09-10", "close": 0.085, "volume": 62000.0}, {"date": "2008-09-11", "close": 0.09, "volume": 67000.0}, {"date": "2008-09-15", "close": 0.085, "volume": 145000.0}, {"date": "2008-09-17", "close": 0.085, "volume": 12000.0}, {"date": "2008-09-18", "close": 0.085, "volume": 58240.0}, {"date": "2008-09-22", "close": 0.09, "volume": 50000.0}, {"date": "2008-09-24", "close": 0.085, "volume": 22000.0}, {"date": "2008-09-25", "close": 0.085, "volume": 18000.0}, {"date": "2008-09-30", "close": 0.075, "volume": 89500.0}, {"date": "2008-10-01", "close": 0.075, "volume": 5000.0}, {"date": "2008-10-06", "close": 0.075, "volume": 25500.0}, {"date": "2008-10-07", "close": 0.07, "volume": 35000.0}, {"date": "2008-10-08", "close": 0.075, "volume": 10000.0}, {"date": "2008-10-10", "close": 0.07, "volume": 60000.0}, {"date": "2008-10-13", "close": 0.07, "volume": 6000.0}, {"date": "2008-10-15", "close": 0.07, "volume": 50000.0}, {"date": "2008-10-16", "close": 0.07, "volume": 70000.0}, {"date": "2008-10-17", "close": 0.07, "volume": 4000.0}, {"date": "2008-10-20", "close": 0.06, "volume": 75000.0}, {"date": "2008-10-21", "close": 0.06, "volume": 100000.0}, {"date": "2008-10-28", "close": 0.06, "volume": 127928.0}, {"date": "2008-10-31", "close": 0.06, "volume": 150000.0}, {"date": "2008-11-04", "close": 0.07, "volume": 63500.0}, {"date": "2008-11-05", "close": 0.079, "volume": 13474.0}, {"date": "2008-11-17", "close": 0.05, "volume": 73526.0}, {"date": "2008-11-18", "close": 0.047, "volume": 110000.0}, {"date": "2008-11-24", "close": 0.04, "volume": 30300.0}, {"date": "2008-11-25", "close": 0.06, "volume": 42000.0}, {"date": "2008-11-28", "close": 0.055, "volume": 457500.0}, {"date": "2008-12-02", "close": 0.055, "volume": 50000.0}, {"date": "2008-12-31", "close": 0.045, "volume": 7560.0}, {"date": "2009-01-05", "close": 0.045, "volume": 25440.0}, {"date": "2009-01-12", "close": 0.04, "volume": 81600.0}, {"date": "2009-01-13", "close": 0.04, "volume": 7000.0}, {"date": "2009-02-04", "close": 0.03, "volume": 49560.0}, {"date": "2009-02-18", "close": 0.038, "volume": 100000.0}, {"date": "2009-02-20", "close": 0.04, "volume": 50000.0}, {"date": "2009-03-02", "close": 0.04, "volume": 874804.0}, {"date": "2009-03-05", "close": 0.046, "volume": 150000.0}, {"date": "2009-03-06", "close": 0.05, "volume": 206000.0}, {"date": "2009-03-11", "close": 0.05, "volume": 99824.0}, {"date": "2009-03-16", "close": 0.06, "volume": 60000.0}, {"date": "2009-03-18", "close": 0.08, "volume": 175000.0}, {"date": "2009-03-19", "close": 0.08, "volume": 6000.0}, {"date": "2009-03-23", "close": 0.079, "volume": 63196.0}, {"date": "2009-03-25", "close": 0.06, "volume": 122600.0}, {"date": "2009-04-21", "close": 0.075, "volume": 50000.0}, {"date": "2009-05-01", "close": 0.07, "volume": 32000.0}, {"date": "2009-05-05", "close": 0.072, "volume": 90000.0}, {"date": "2009-05-07", "close": 0.082, "volume": 771946.0}, {"date": "2009-05-15", "close": 0.09, "volume": 50000.0}, {"date": "2009-05-18", "close": 0.095, "volume": 175000.0}, {"date": "2009-05-19", "close": 0.1, "volume": 50000.0}, {"date": "2009-05-20", "close": 0.1, "volume": 100000.0}, {"date": "2009-05-22", "close": 0.08, "volume": 18241.0}, {"date": "2009-05-27", "close": 0.08, "volume": 50000.0}, {"date": "2009-06-02", "close": 0.08, "volume": 74804.0}, {"date": "2009-06-05", "close": 0.12, "volume": 270400.0}, {"date": "2009-06-09", "close": 0.085, "volume": 20000.0}, {"date": "2009-06-10", "close": 0.11, "volume": 10000.0}, {"date": "2009-06-15", "close": 0.1, "volume": 10000.0}, {"date": "2009-06-18", "close": 0.085, "volume": 10000.0}, {"date": "2009-06-19", "close": 0.1, "volume": 30000.0}, {"date": "2009-06-29", "close": 0.085, "volume": 76000.0}, {"date": "2009-06-30", "close": 0.08, "volume": 101500.0}, {"date": "2009-07-10", "close": 0.08, "volume": 41250.0}, {"date": "2009-07-14", "close": 0.08, "volume": 27000.0}, {"date": "2009-07-17", "close": 0.081, "volume": 14000.0}, {"date": "2009-07-30", "close": 0.085, "volume": 120001.0}, {"date": "2009-07-31", "close": 0.082, "volume": 25000.0}, {"date": "2009-08-04", "close": 0.1, "volume": 5000.0}, {"date": "2009-08-05", "close": 0.1, "volume": 35000.0}, {"date": "2009-08-10", "close": 0.09, "volume": 40000.0}, {"date": "2009-08-12", "close": 0.095, "volume": 11300.0}, {"date": "2009-08-19", "close": 0.095, "volume": 11300.0}, {"date": "2009-08-24", "close": 0.1, "volume": 14700.0}, {"date": "2009-08-26", "close": 0.1, "volume": 10000.0}, {"date": "2009-08-27", "close": 0.09, "volume": 29000.0}, {"date": "2009-08-31", "close": 0.095, "volume": 16318.0}, {"date": "2009-09-01", "close": 0.1, "volume": 15800.0}, {"date": "2009-09-07", "close": 0.1, "volume": 20000.0}, {"date": "2009-09-10", "close": 0.1, "volume": 30000.0}, {"date": "2009-09-25", "close": 0.1, "volume": 11000.0}, {"date": "2009-09-28", "close": 0.1, "volume": 10000.0}, {"date": "2009-10-01", "close": 0.1, "volume": 50000.0}, {"date": "2009-10-07", "close": 0.1, "volume": 43800.0}, {"date": "2009-10-14", "close": 0.1, "volume": 30400.0}, {"date": "2009-10-15", "close": 0.1, "volume": 19600.0}, {"date": "2009-10-23", "close": 0.1, "volume": 80000.0}, {"date": "2009-10-28", "close": 0.1, "volume": 45000.0}, {"date": "2009-11-06", "close": 0.1, "volume": 90000.0}, {"date": "2009-11-11", "close": 0.1, "volume": 5697.0}, {"date": "2009-11-18", "close": 0.1, "volume": 10000.0}, {"date": "2009-11-19", "close": 0.1, "volume": 100000.0}, {"date": "2009-11-23", "close": 0.11, "volume": 25000.0}, {"date": "2009-11-25", "close": 0.105, "volume": 2500.0}, {"date": "2009-12-02", "close": 0.105, "volume": 20000.0}, {"date": "2009-12-04", "close": 0.1, "volume": 152500.0}, {"date": "2009-12-08", "close": 0.105, "volume": 47500.0}, {"date": "2009-12-10", "close": 0.105, "volume": 10000.0}, {"date": "2009-12-15", "close": 0.105, "volume": 10000.0}, {"date": "2009-12-16", "close": 0.105, "volume": 5200.0}, {"date": "2009-12-21", "close": 0.12, "volume": 6000.0}, {"date": "2009-12-22", "close": 0.1, "volume": 23590.0}, {"date": "2009-12-29", "close": 0.105, "volume": 15000.0}, {"date": "2009-12-30", "close": 0.1, "volume": 52362.0}, {"date": "2010-01-18", "close": 0.08, "volume": 50000.0}, {"date": "2010-01-19", "close": 0.07, "volume": 125000.0}, {"date": "2010-01-21", "close": 0.08, "volume": 4000.0}, {"date": "2010-01-27", "close": 0.1, "volume": 81600.0}, {"date": "2010-02-04", "close": 0.1, "volume": 100000.0}, {"date": "2010-02-15", "close": 0.1, "volume": 22072.0}, {"date": "2010-02-24", "close": 0.11, "volume": 95500.0}, {"date": "2010-03-03", "close": 0.1, "volume": 100000.0}, {"date": "2010-03-10", "close": 0.1, "volume": 50000.0}, {"date": "2010-03-11", "close": 0.1, "volume": 50000.0}, {"date": "2010-03-12", "close": 0.1, "volume": 10000.0}, {"date": "2010-03-15", "close": 0.11, "volume": 150000.0}, {"date": "2010-03-16", "close": 0.11, "volume": 175561.0}, {"date": "2010-03-17", "close": 0.125, "volume": 90000.0}, {"date": "2010-03-29", "close": 0.125, "volume": 66000.0}, {"date": "2010-03-31", "close": 0.105, "volume": 40000.0}, {"date": "2010-04-09", "close": 0.13, "volume": 127000.0}, {"date": "2010-04-14", "close": 0.125, "volume": 15000.0}, {"date": "2010-04-16", "close": 0.1, "volume": 100000.0}, {"date": "2010-04-21", "close": 0.085, "volume": 20000.0}, {"date": "2010-04-27", "close": 0.1, "volume": 40000.0}, {"date": "2010-05-06", "close": 0.1, "volume": 4000.0}, {"date": "2010-05-07", "close": 0.086, "volume": 125000.0}, {"date": "2010-05-13", "close": 0.089, "volume": 50000.0}, {"date": "2010-06-03", "close": 0.094, "volume": 12500.0}, {"date": "2010-06-09", "close": 0.095, "volume": 299300.0}, {"date": "2010-06-15", "close": 0.096, "volume": 25000.0}, {"date": "2010-06-21", "close": 0.096, "volume": 6000.0}, {"date": "2010-06-22", "close": 0.095, "volume": 47250.0}, {"date": "2010-06-29", "close": 0.085, "volume": 258000.0}, {"date": "2010-06-30", "close": 0.09, "volume": 126500.0}, {"date": "2010-07-01", "close": 0.093, "volume": 100000.0}, {"date": "2010-07-05", "close": 0.105, "volume": 19381.0}, {"date": "2010-07-13", "close": 0.12, "volume": 200000.0}, {"date": "2010-07-16", "close": 0.105, "volume": 70000.0}, {"date": "2010-07-26", "close": 0.12, "volume": 45000.0}, {"date": "2010-07-28", "close": 0.125, "volume": 100000.0}, {"date": "2010-08-02", "close": 0.115, "volume": 250000.0}, {"date": "2010-08-04", "close": 0.12, "volume": 3581.0}, {"date": "2010-08-19", "close": 0.13, "volume": 30000.0}, {"date": "2010-08-30", "close": 0.125, "volume": 25000.0}, {"date": "2010-09-02", "close": 0.125, "volume": 25000.0}, {"date": "2010-09-15", "close": 0.125, "volume": 7000.0}, {"date": "2010-09-20", "close": 0.125, "volume": 50000.0}, {"date": "2010-09-24", "close": 0.13, "volume": 35000.0}, {"date": "2010-09-27", "close": 0.13, "volume": 15000.0}, {"date": "2010-09-29", "close": 0.135, "volume": 50000.0}, {"date": "2010-09-30", "close": 0.13, "volume": 368600.0}, {"date": "2010-10-04", "close": 0.13, "volume": 14400.0}, {"date": "2010-10-06", "close": 0.135, "volume": 10000.0}, {"date": "2010-10-08", "close": 0.13, "volume": 335500.0}, {"date": "2010-10-11", "close": 0.135, "volume": 90000.0}, {"date": "2010-10-13", "close": 0.13, "volume": 21000.0}, {"date": "2010-10-19", "close": 0.135, "volume": 400000.0}, {"date": "2010-10-22", "close": 0.14, "volume": 50000.0}, {"date": "2010-10-26", "close": 0.135, "volume": 60500.0}, {"date": "2010-10-27", "close": 0.14, "volume": 95000.0}, {"date": "2010-10-28", "close": 0.145, "volume": 265250.0}, {"date": "2010-11-01", "close": 0.17, "volume": 92000.0}, {"date": "2010-11-02", "close": 0.15, "volume": 100000.0}, {"date": "2010-11-11", "close": 0.145, "volume": 25000.0}, {"date": "2010-11-15", "close": 0.15, "volume": 35000.0}, {"date": "2010-11-16", "close": 0.15, "volume": 50000.0}, {"date": "2010-11-17", "close": 0.15, "volume": 50000.0}, {"date": "2010-11-18", "close": 0.145, "volume": 10000.0}, {"date": "2010-11-22", "close": 0.145, "volume": 22000.0}, {"date": "2010-11-23", "close": 0.15, "volume": 50000.0}, {"date": "2010-11-24", "close": 0.15, "volume": 24933.0}, {"date": "2010-11-25", "close": 0.15, "volume": 63251.0}, {"date": "2010-11-26", "close": 0.2, "volume": 94250.0}, {"date": "2010-11-29", "close": 0.2, "volume": 110000.0}, {"date": "2010-11-30", "close": 0.165, "volume": 70000.0}, {"date": "2010-12-01", "close": 0.18, "volume": 10891.0}, {"date": "2010-12-02", "close": 0.19, "volume": 33872.0}, {"date": "2010-12-06", "close": 0.19, "volume": 50000.0}, {"date": "2010-12-10", "close": 0.17, "volume": 20000.0}, {"date": "2010-12-13", "close": 0.2, "volume": 112000.0}, {"date": "2010-12-14", "close": 0.19, "volume": 190000.0}, {"date": "2010-12-16", "close": 0.2, "volume": 198000.0}, {"date": "2010-12-17", "close": 0.2, "volume": 202012.0}, {"date": "2010-12-20", "close": 0.19, "volume": 30000.0}, {"date": "2010-12-22", "close": 0.21, "volume": 30000.0}, {"date": "2010-12-23", "close": 0.22, "volume": 277150.0}, {"date": "2010-12-24", "close": 0.21, "volume": 1112520.0}, {"date": "2010-12-29", "close": 0.23, "volume": 10000.0}, {"date": "2010-12-31", "close": 0.2, "volume": 68407.0}, {"date": "2011-01-04", "close": 0.23, "volume": 65400.0}, {"date": "2011-01-07", "close": 0.23, "volume": 188814.0}, {"date": "2011-01-10", "close": 0.23, "volume": 40000.0}, {"date": "2011-01-11", "close": 0.24, "volume": 97500.0}, {"date": "2011-01-12", "close": 0.23, "volume": 10000.0}, {"date": "2011-01-13", "close": 0.205, "volume": 10000.0}, {"date": "2011-01-14", "close": 0.205, "volume": 75000.0}, {"date": "2011-01-19", "close": 0.22, "volume": 10000.0}, {"date": "2011-01-20", "close": 0.235, "volume": 22250.0}, {"date": "2011-01-21", "close": 0.205, "volume": 10000.0}, {"date": "2011-01-25", "close": 0.235, "volume": 13000.0}, {"date": "2011-01-27", "close": 0.22, "volume": 4999.0}, {"date": "2011-01-31", "close": 0.21, "volume": 16536.0}, {"date": "2011-02-01", "close": 0.21, "volume": 164964.0}, {"date": "2011-02-02", "close": 0.21, "volume": 291000.0}, {"date": "2011-02-04", "close": 0.21, "volume": 85000.0}, {"date": "2011-02-07", "close": 0.23, "volume": 33695.0}, {"date": "2011-02-08", "close": 0.235, "volume": 175305.0}, {"date": "2011-02-09", "close": 0.23, "volume": 205000.0}, {"date": "2011-02-10", "close": 0.23, "volume": 70000.0}, {"date": "2011-02-11", "close": 0.23, "volume": 8000.0}, {"date": "2011-02-15", "close": 0.225, "volume": 100000.0}, {"date": "2011-02-16", "close": 0.23, "volume": 551000.0}, {"date": "2011-02-17", "close": 0.225, "volume": 175750.0}, {"date": "2011-02-18", "close": 0.22, "volume": 176766.0}, {"date": "2011-02-21", "close": 0.22, "volume": 25000.0}, {"date": "2011-02-22", "close": 0.22, "volume": 10000.0}, {"date": "2011-02-24", "close": 0.23, "volume": 20000.0}, {"date": "2011-02-28", "close": 0.24, "volume": 120000.0}, {"date": "2011-03-01", "close": 0.25, "volume": 129806.0}, {"date": "2011-03-02", "close": 0.25, "volume": 48000.0}, {"date": "2011-03-03", "close": 0.25, "volume": 16112.0}, {"date": "2011-03-07", "close": 0.23, "volume": 65000.0}, {"date": "2011-03-09", "close": 0.225, "volume": 85000.0}, {"date": "2011-03-10", "close": 0.22, "volume": 13900.0}, {"date": "2011-03-11", "close": 0.23, "volume": 5000.0}, {"date": "2011-03-14", "close": 0.22, "volume": 8862.0}, {"date": "2011-03-15", "close": 0.21, "volume": 122483.0}, {"date": "2011-03-16", "close": 0.23, "volume": 6100.0}, {"date": "2011-03-17", "close": 0.21, "volume": 137000.0}, {"date": "2011-03-21", "close": 0.25, "volume": 108783.0}, {"date": "2011-03-22", "close": 0.24, "volume": 80000.0}, {"date": "2011-03-23", "close": 0.22, "volume": 14000.0}, {"date": "2011-03-24", "close": 0.22, "volume": 67838.0}, {"date": "2011-03-25", "close": 0.24, "volume": 5275.0}, {"date": "2011-03-28", "close": 0.24, "volume": 15000.0}, {"date": "2011-03-30", "close": 0.24, "volume": 4300.0}, {"date": "2011-03-31", "close": 0.24, "volume": 13850.0}, {"date": "2011-04-01", "close": 0.22, "volume": 34781.0}, {"date": "2011-04-04", "close": 0.22, "volume": 25000.0}, {"date": "2011-04-05", "close": 0.24, "volume": 38000.0}, {"date": "2011-04-06", "close": 0.245, "volume": 12300.0}, {"date": "2011-04-07", "close": 0.245, "volume": 747340.0}, {"date": "2011-04-08", "close": 0.22, "volume": 20700.0}, {"date": "2011-04-11", "close": 0.25, "volume": 150100.0}, {"date": "2011-04-12", "close": 0.23, "volume": 8000.0}, {"date": "2011-04-13", "close": 0.265, "volume": 160619.0}, {"date": "2011-04-14", "close": 0.275, "volume": 224978.0}, {"date": "2011-04-15", "close": 0.235, "volume": 68874.0}, {"date": "2011-04-18", "close": 0.24, "volume": 38126.0}, {"date": "2011-04-19", "close": 0.23, "volume": 63874.0}, {"date": "2011-04-20", "close": 0.24, "volume": 120500.0}, {"date": "2011-04-21", "close": 0.25, "volume": 358500.0}, {"date": "2011-04-28", "close": 0.25, "volume": 25000.0}, {"date": "2011-04-29", "close": 0.23, "volume": 200000.0}, {"date": "2011-05-02", "close": 0.23, "volume": 264809.0}, {"date": "2011-05-03", "close": 0.24, "volume": 164240.0}, {"date": "2011-05-04", "close": 0.24, "volume": 20000.0}, {"date": "2011-05-06", "close": 0.235, "volume": 4200.0}, {"date": "2011-05-10", "close": 0.255, "volume": 112563.0}, {"date": "2011-05-11", "close": 0.245, "volume": 13500.0}, {"date": "2011-05-17", "close": 0.235, "volume": 95800.0}, {"date": "2011-05-18", "close": 0.23, "volume": 114200.0}, {"date": "2011-05-19", "close": 0.23, "volume": 27466.0}, {"date": "2011-05-20", "close": 0.24, "volume": 70000.0}, {"date": "2011-05-23", "close": 0.23, "volume": 110000.0}, {"date": "2011-05-24", "close": 0.24, "volume": 10000.0}, {"date": "2011-05-25", "close": 0.25, "volume": 221500.0}, {"date": "2011-05-26", "close": 0.255, "volume": 117605.0}, {"date": "2011-05-27", "close": 0.26, "volume": 359969.0}, {"date": "2011-05-30", "close": 0.295, "volume": 14500.0}, {"date": "2011-05-31", "close": 0.285, "volume": 79947.0}, {"date": "2011-06-01", "close": 0.295, "volume": 6500.0}, {"date": "2011-06-02", "close": 0.28, "volume": 30000.0}, {"date": "2011-06-03", "close": 0.27, "volume": 12500.0}, {"date": "2011-06-06", "close": 0.3, "volume": 176129.0}, {"date": "2011-06-07", "close": 0.3, "volume": 106631.0}, {"date": "2011-06-09", "close": 0.3, "volume": 15790.0}, {"date": "2011-06-10", "close": 0.31, "volume": 30280.0}, {"date": "2011-06-14", "close": 0.31, "volume": 39272.0}, {"date": "2011-06-16", "close": 0.31, "volume": 45000.0}, {"date": "2011-06-17", "close": 0.32, "volume": 32000.0}, {"date": "2011-06-20", "close": 0.32, "volume": 108000.0}, {"date": "2011-06-21", "close": 0.32, "volume": 67500.0}, {"date": "2011-06-22", "close": 0.315, "volume": 5000.0}, {"date": "2011-06-24", "close": 0.335, "volume": 25000.0}, {"date": "2011-06-27", "close": 0.345, "volume": 60000.0}, {"date": "2011-06-28", "close": 0.345, "volume": 25000.0}, {"date": "2011-06-29", "close": 0.345, "volume": 93000.0}, {"date": "2011-06-30", "close": 0.395, "volume": 180866.0}, {"date": "2011-07-01", "close": 0.395, "volume": 26625.0}, {"date": "2011-07-04", "close": 0.38, "volume": 2531.0}, {"date": "2011-07-08", "close": 0.35, "volume": 50000.0}, {"date": "2011-07-11", "close": 0.335, "volume": 136031.0}, {"date": "2011-07-12", "close": 0.36, "volume": 48500.0}, {"date": "2011-07-18", "close": 0.3, "volume": 75575.0}, {"date": "2011-07-19", "close": 0.36, "volume": 15000.0}, {"date": "2011-07-20", "close": 0.36, "volume": 20000.0}, {"date": "2011-07-21", "close": 0.36, "volume": 39500.0}, {"date": "2011-07-22", "close": 0.37, "volume": 37500.0}, {"date": "2011-07-25", "close": 0.37, "volume": 70000.0}, {"date": "2011-07-26", "close": 0.38, "volume": 48469.0}, {"date": "2011-07-27", "close": 0.38, "volume": 20000.0}, {"date": "2011-07-28", "close": 0.38, "volume": 5000.0}, {"date": "2011-08-02", "close": 0.38, "volume": 25000.0}, {"date": "2011-08-03", "close": 0.35, "volume": 50000.0}, {"date": "2011-08-05", "close": 0.35, "volume": 400000.0}, {"date": "2011-08-08", "close": 0.35, "volume": 119000.0}, {"date": "2011-08-09", "close": 0.35, "volume": 40000.0}, {"date": "2011-08-10", "close": 0.35, "volume": 41563.0}, {"date": "2011-08-11", "close": 0.35, "volume": 70266.0}, {"date": "2011-08-16", "close": 0.35, "volume": 9090.0}, {"date": "2011-08-19", "close": 0.35, "volume": 10000.0}, {"date": "2011-08-25", "close": 0.39, "volume": 10000.0}, {"date": "2011-08-26", "close": 0.39, "volume": 152000.0}, {"date": "2011-08-29", "close": 0.37, "volume": 25000.0}, {"date": "2011-09-02", "close": 0.39, "volume": 20000.0}, {"date": "2011-09-05", "close": 0.4, "volume": 80000.0}, {"date": "2011-09-08", "close": 0.395, "volume": 10000.0}, {"date": "2011-09-09", "close": 0.395, "volume": 40000.0}, {"date": "2011-09-12", "close": 0.4, "volume": 5264.0}, {"date": "2011-09-13", "close": 0.4, "volume": 10000.0}, {"date": "2011-09-21", "close": 0.4, "volume": 10000.0}, {"date": "2011-09-22", "close": 0.4, "volume": 10000.0}, {"date": "2011-09-23", "close": 0.4, "volume": 10000.0}, {"date": "2011-09-26", "close": 0.4, "volume": 10100.0}, {"date": "2011-09-27", "close": 0.4, "volume": 15100.0}, {"date": "2011-09-28", "close": 0.38, "volume": 154000.0}, {"date": "2011-09-29", "close": 0.38, "volume": 25000.0}, {"date": "2011-09-30", "close": 0.38, "volume": 15000.0}, {"date": "2011-10-03", "close": 0.38, "volume": 10000.0}, {"date": "2011-10-04", "close": 0.38, "volume": 10000.0}, {"date": "2011-10-05", "close": 0.38, "volume": 10000.0}, {"date": "2011-10-06", "close": 0.375, "volume": 25000.0}, {"date": "2011-10-07", "close": 0.4, "volume": 53000.0}, {"date": "2011-10-11", "close": 0.38, "volume": 28000.0}, {"date": "2011-10-18", "close": 0.39, "volume": 13000.0}, {"date": "2011-10-20", "close": 0.39, "volume": 20000.0}, {"date": "2011-10-21", "close": 0.38, "volume": 25000.0}, {"date": "2011-10-24", "close": 0.38, "volume": 84800.0}, {"date": "2011-10-25", "close": 0.39, "volume": 47000.0}, {"date": "2011-10-26", "close": 0.37, "volume": 15900.0}, {"date": "2011-10-27", "close": 0.39, "volume": 78365.0}, {"date": "2011-10-28", "close": 0.395, "volume": 16666.0}, {"date": "2011-10-31", "close": 0.395, "volume": 13334.0}, {"date": "2011-11-01", "close": 0.395, "volume": 20000.0}, {"date": "2011-11-02", "close": 0.395, "volume": 27260.0}, {"date": "2011-11-03", "close": 0.395, "volume": 250000.0}, {"date": "2011-11-04", "close": 0.41, "volume": 12000.0}, {"date": "2011-11-07", "close": 0.405, "volume": 25000.0}, {"date": "2011-11-08", "close": 0.4, "volume": 59662.0}, {"date": "2011-11-09", "close": 0.42, "volume": 13000.0}, {"date": "2011-11-10", "close": 0.42, "volume": 6250.0}, {"date": "2011-11-14", "close": 0.42, "volume": 4250.0}, {"date": "2011-11-15", "close": 0.445, "volume": 22662.0}, {"date": "2011-11-16", "close": 0.45, "volume": 1462.0}, {"date": "2011-11-17", "close": 0.45, "volume": 23538.0}, {"date": "2011-11-18", "close": 0.45, "volume": 8000.0}, {"date": "2011-11-23", "close": 0.43, "volume": 10000.0}, {"date": "2011-11-24", "close": 0.46, "volume": 59498.0}, {"date": "2011-11-25", "close": 0.47, "volume": 32500.0}, {"date": "2011-11-28", "close": 0.51, "volume": 13000.0}, {"date": "2011-11-29", "close": 0.5, "volume": 13500.0}, {"date": "2011-12-01", "close": 0.5, "volume": 10500.0}, {"date": "2011-12-02", "close": 0.49, "volume": 58000.0}, {"date": "2011-12-05", "close": 0.49, "volume": 6500.0}, {"date": "2011-12-07", "close": 0.44, "volume": 18000.0}, {"date": "2011-12-08", "close": 0.47, "volume": 1000.0}, {"date": "2011-12-09", "close": 0.45, "volume": 30628.0}, {"date": "2011-12-12", "close": 0.45, "volume": 20000.0}, {"date": "2011-12-19", "close": 0.45, "volume": 7500.0}, {"date": "2011-12-20", "close": 0.44, "volume": 15000.0}, {"date": "2011-12-29", "close": 0.42, "volume": 10000.0}, {"date": "2012-01-03", "close": 0.42, "volume": 31000.0}, {"date": "2012-01-04", "close": 0.43, "volume": 90000.0}, {"date": "2012-01-09", "close": 0.44, "volume": 7500.0}, {"date": "2012-01-11", "close": 0.44, "volume": 16000.0}, {"date": "2012-01-12", "close": 0.44, "volume": 10000.0}, {"date": "2012-01-13", "close": 0.44, "volume": 68501.0}, {"date": "2012-01-17", "close": 0.42, "volume": 21200.0}, {"date": "2012-01-18", "close": 0.45, "volume": 11000.0}, {"date": "2012-01-19", "close": 0.45, "volume": 7800.0}, {"date": "2012-02-01", "close": 0.45, "volume": 5000.0}, {"date": "2012-02-02", "close": 0.45, "volume": 38000.0}, {"date": "2012-02-06", "close": 0.45, "volume": 13500.0}, {"date": "2012-02-07", "close": 0.44, "volume": 17200.0}, {"date": "2012-02-08", "close": 0.45, "volume": 4800.0}, {"date": "2012-02-09", "close": 0.42, "volume": 173300.0}, {"date": "2012-02-13", "close": 0.42, "volume": 178000.0}, {"date": "2012-02-14", "close": 0.42, "volume": 438000.0}, {"date": "2012-02-15", "close": 0.42, "volume": 250000.0}, {"date": "2012-02-16", "close": 0.42, "volume": 50000.0}, {"date": "2012-02-17", "close": 0.42, "volume": 12000.0}, {"date": "2012-02-20", "close": 0.45, "volume": 112500.0}, {"date": "2012-02-21", "close": 0.46, "volume": 66619.0}, {"date": "2012-02-22", "close": 0.455, "volume": 5000.0}, {"date": "2012-02-23", "close": 0.46, "volume": 44500.0}, {"date": "2012-02-24", "close": 0.47, "volume": 5419.0}, {"date": "2012-02-27", "close": 0.49, "volume": 16717.0}, {"date": "2012-02-28", "close": 0.5, "volume": 15000.0}, {"date": "2012-03-01", "close": 0.51, "volume": 78578.0}, {"date": "2012-03-02", "close": 0.52, "volume": 16000.0}, {"date": "2012-03-05", "close": 0.53, "volume": 44450.0}, {"date": "2012-03-06", "close": 0.55, "volume": 10000.0}, {"date": "2012-03-07", "close": 0.52, "volume": 25860.0}, {"date": "2012-03-08", "close": 0.5, "volume": 45999.0}, {"date": "2012-03-09", "close": 0.5, "volume": 50000.0}, {"date": "2012-03-12", "close": 0.5, "volume": 5000.0}, {"date": "2012-03-13", "close": 0.48, "volume": 10000.0}, {"date": "2012-03-15", "close": 0.49, "volume": 37900.0}, {"date": "2012-03-19", "close": 0.46, "volume": 104100.0}, {"date": "2012-03-21", "close": 0.465, "volume": 8000.0}, {"date": "2012-03-22", "close": 0.495, "volume": 500.0}, {"date": "2012-03-23", "close": 0.5, "volume": 10000.0}, {"date": "2012-03-26", "close": 0.52, "volume": 3000.0}, {"date": "2012-03-27", "close": 0.535, "volume": 86994.0}, {"date": "2012-03-28", "close": 0.495, "volume": 3975.0}, {"date": "2012-03-29", "close": 0.48, "volume": 23000.0}, {"date": "2012-03-30", "close": 0.52, "volume": 13000.0}, {"date": "2012-04-02", "close": 0.53, "volume": 2000.0}, {"date": "2012-04-05", "close": 0.45, "volume": 44901.0}, {"date": "2012-04-10", "close": 0.435, "volume": 7500.0}, {"date": "2012-04-11", "close": 0.445, "volume": 5000.0}, {"date": "2012-04-12", "close": 0.43, "volume": 55901.0}, {"date": "2012-04-13", "close": 0.46, "volume": 2500.0}, {"date": "2012-04-16", "close": 0.46, "volume": 2000.0}, {"date": "2012-04-20", "close": 0.46, "volume": 17500.0}, {"date": "2012-04-23", "close": 0.47, "volume": 26960.0}, {"date": "2012-04-24", "close": 0.47, "volume": 19317.0}, {"date": "2012-04-27", "close": 0.47, "volume": 1.0}, {"date": "2012-04-30", "close": 0.47, "volume": 17499.0}, {"date": "2012-05-01", "close": 0.475, "volume": 25000.0}, {"date": "2012-05-02", "close": 0.48, "volume": 38500.0}, {"date": "2012-05-04", "close": 0.48, "volume": 25000.0}, {"date": "2012-05-10", "close": 0.48, "volume": 50002.0}, {"date": "2012-05-11", "close": 0.48, "volume": 7498.0}, {"date": "2012-05-25", "close": 0.45, "volume": 29999.0}, {"date": "2012-05-28", "close": 0.5, "volume": 2500.0}, {"date": "2012-05-29", "close": 0.5, "volume": 6500.0}, {"date": "2012-05-30", "close": 0.51, "volume": 9000.0}, {"date": "2012-05-31", "close": 0.51, "volume": 32500.0}, {"date": "2012-06-04", "close": 0.51, "volume": 42402.0}, {"date": "2012-06-05", "close": 0.51, "volume": 12750.0}, {"date": "2012-06-06", "close": 0.51, "volume": 29750.0}, {"date": "2012-06-08", "close": 0.555, "volume": 15000.0}, {"date": "2012-06-12", "close": 0.53, "volume": 19445.0}, {"date": "2012-06-13", "close": 0.54, "volume": 10000.0}, {"date": "2012-06-14", "close": 0.525, "volume": 23000.0}, {"date": "2012-06-15", "close": 0.525, "volume": 5000.0}, {"date": "2012-06-19", "close": 0.51, "volume": 20000.0}, {"date": "2012-06-22", "close": 0.55, "volume": 29500.0}, {"date": "2012-06-26", "close": 0.55, "volume": 6200.0}, {"date": "2012-06-27", "close": 0.55, "volume": 4460.0}, {"date": "2012-07-17", "close": 0.5, "volume": 26000.0}, {"date": "2012-07-26", "close": 0.48, "volume": 10000.0}, {"date": "2012-07-27", "close": 0.48, "volume": 23000.0}, {"date": "2012-07-30", "close": 0.48, "volume": 6000.0}, {"date": "2012-07-31", "close": 0.475, "volume": 30000.0}, {"date": "2012-08-01", "close": 0.475, "volume": 57000.0}, {"date": "2012-08-06", "close": 0.475, "volume": 5000.0}, {"date": "2012-08-07", "close": 0.475, "volume": 22500.0}, {"date": "2012-08-09", "close": 0.465, "volume": 12450.0}, {"date": "2012-08-13", "close": 0.46, "volume": 5000.0}, {"date": "2012-08-14", "close": 0.46, "volume": 4000.0}, {"date": "2012-08-15", "close": 0.46, "volume": 3000.0}, {"date": "2012-08-16", "close": 0.46, "volume": 5500.0}, {"date": "2012-08-17", "close": 0.44, "volume": 68998.0}, {"date": "2012-08-20", "close": 0.435, "volume": 30602.0}, {"date": "2012-08-21", "close": 0.435, "volume": 2500.0}, {"date": "2012-08-22", "close": 0.435, "volume": 9300.0}, {"date": "2012-08-30", "close": 0.42, "volume": 40000.0}, {"date": "2012-08-31", "close": 0.46, "volume": 31500.0}, {"date": "2012-09-03", "close": 0.46, "volume": 2000.0}, {"date": "2012-09-04", "close": 0.46, "volume": 1400.0}, {"date": "2012-09-05", "close": 0.46, "volume": 3000.0}, {"date": "2012-09-07", "close": 0.46, "volume": 14000.0}, {"date": "2012-09-10", "close": 0.455, "volume": 35684.0}, {"date": "2012-09-11", "close": 0.46, "volume": 55000.0}, {"date": "2012-09-12", "close": 0.47, "volume": 11000.0}, {"date": "2012-09-13", "close": 0.44, "volume": 2322.0}, {"date": "2012-09-14", "close": 0.44, "volume": 20000.0}, {"date": "2012-09-18", "close": 0.45, "volume": 17500.0}, {"date": "2012-09-19", "close": 0.44, "volume": 2500.0}, {"date": "2012-09-20", "close": 0.43, "volume": 1391.0}, {"date": "2012-09-21", "close": 0.435, "volume": 5000.0}, {"date": "2012-09-24", "close": 0.43, "volume": 13609.0}, {"date": "2012-09-25", "close": 0.43, "volume": 6391.0}, {"date": "2012-09-27", "close": 0.43, "volume": 10000.0}, {"date": "2012-09-28", "close": 0.46, "volume": 5000.0}, {"date": "2012-10-01", "close": 0.43, "volume": 35534.0}, {"date": "2012-10-02", "close": 0.44, "volume": 6500.0}, {"date": "2012-10-05", "close": 0.42, "volume": 6000.0}, {"date": "2012-10-08", "close": 0.4, "volume": 50000.0}, {"date": "2012-10-09", "close": 0.385, "volume": 16124.0}, {"date": "2012-10-10", "close": 0.4, "volume": 10000.0}, {"date": "2012-10-17", "close": 0.4, "volume": 5000.0}, {"date": "2012-10-18", "close": 0.48, "volume": 6000.0}, {"date": "2012-10-22", "close": 0.4, "volume": 31298.0}, {"date": "2012-10-23", "close": 0.46, "volume": 17702.0}, {"date": "2012-11-06", "close": 0.4, "volume": 25000.0}, {"date": "2012-11-07", "close": 0.4, "volume": 5000.0}, {"date": "2012-11-08", "close": 0.4, "volume": 5000.0}, {"date": "2012-11-15", "close": 0.4, "volume": 55537.0}, {"date": "2012-11-19", "close": 0.35, "volume": 13700.0}, {"date": "2012-11-20", "close": 0.35, "volume": 20000.0}, {"date": "2012-11-21", "close": 0.35, "volume": 23000.0}, {"date": "2012-11-26", "close": 0.32, "volume": 45000.0}, {"date": "2012-11-30", "close": 0.32, "volume": 16000.0}, {"date": "2012-12-05", "close": 0.3, "volume": 20000.0}, {"date": "2012-12-06", "close": 0.3, "volume": 897752.0}, {"date": "2012-12-07", "close": 0.3, "volume": 76000.0}, {"date": "2012-12-12", "close": 0.325, "volume": 25000.0}, {"date": "2012-12-13", "close": 0.33, "volume": 5000.0}, {"date": "2012-12-14", "close": 0.33, "volume": 15000.0}, {"date": "2012-12-17", "close": 0.35, "volume": 7203.0}, {"date": "2012-12-19", "close": 0.36, "volume": 10000.0}, {"date": "2012-12-20", "close": 0.33, "volume": 16000.0}, {"date": "2012-12-21", "close": 0.365, "volume": 7500.0}, {"date": "2012-12-24", "close": 0.375, "volume": 21500.0}, {"date": "2012-12-27", "close": 0.375, "volume": 2500.0}, {"date": "2012-12-28", "close": 0.375, "volume": 7500.0}, {"date": "2013-01-02", "close": 0.4, "volume": 43100.0}, {"date": "2013-01-03", "close": 0.37, "volume": 28500.0}, {"date": "2013-01-04", "close": 0.37, "volume": 5500.0}, {"date": "2013-01-09", "close": 0.385, "volume": 10000.0}, {"date": "2013-01-10", "close": 0.385, "volume": 3000.0}, {"date": "2013-01-14", "close": 0.385, "volume": 4999.0}, {"date": "2013-01-15", "close": 0.39, "volume": 5000.0}, {"date": "2013-01-16", "close": 0.395, "volume": 9000.0}, {"date": "2013-01-17", "close": 0.395, "volume": 22400.0}, {"date": "2013-01-18", "close": 0.39, "volume": 20200.0}, {"date": "2013-01-25", "close": 0.38, "volume": 2500.0}, {"date": "2013-01-31", "close": 0.36, "volume": 3000.0}, {"date": "2013-02-11", "close": 0.335, "volume": 10000.0}, {"date": "2013-02-15", "close": 0.33, "volume": 10000.0}, {"date": "2013-02-22", "close": 0.35, "volume": 10000.0}, {"date": "2013-02-26", "close": 0.35, "volume": 7600.0}, {"date": "2013-02-27", "close": 0.355, "volume": 7400.0}, {"date": "2013-02-28", "close": 0.355, "volume": 4900.0}, {"date": "2013-03-01", "close": 0.34, "volume": 6800.0}, {"date": "2013-03-04", "close": 0.345, "volume": 4100.0}, {"date": "2013-03-06", "close": 0.345, "volume": 8600.0}, {"date": "2013-03-07", "close": 0.335, "volume": 28100.0}, {"date": "2013-03-08", "close": 0.33, "volume": 18000.0}, {"date": "2013-03-12", "close": 0.345, "volume": 9800.0}, {"date": "2013-03-13", "close": 0.345, "volume": 16625.0}, {"date": "2013-03-14", "close": 0.35, "volume": 10000.0}, {"date": "2013-03-15", "close": 0.35, "volume": 46500.0}, {"date": "2013-03-22", "close": 0.35, "volume": 3500.0}, {"date": "2013-03-28", "close": 0.34, "volume": 8499.0}, {"date": "2013-04-02", "close": 0.365, "volume": 3000.0}, {"date": "2013-04-11", "close": 0.365, "volume": 72150.0}, {"date": "2013-04-12", "close": 0.36, "volume": 30624.0}, {"date": "2013-04-15", "close": 0.3, "volume": 15000.0}, {"date": "2013-04-17", "close": 0.325, "volume": 22500.0}, {"date": "2013-04-19", "close": 0.355, "volume": 8500.0}, {"date": "2013-04-22", "close": 0.355, "volume": 8000.0}, {"date": "2013-04-23", "close": 0.355, "volume": 4000.0}, {"date": "2013-04-24", "close": 0.355, "volume": 6000.0}, {"date": "2013-04-26", "close": 0.36, "volume": 3600.0}, {"date": "2013-05-07", "close": 0.36, "volume": 14933.0}, {"date": "2013-05-09", "close": 0.35, "volume": 2500.0}, {"date": "2013-05-13", "close": 0.345, "volume": 8250.0}, {"date": "2013-05-14", "close": 0.33, "volume": 6724.0}, {"date": "2013-05-15", "close": 0.33, "volume": 4600.0}, {"date": "2013-05-16", "close": 0.33, "volume": 8000.0}, {"date": "2013-06-21", "close": 0.33, "volume": 30000.0}, {"date": "2013-07-08", "close": 0.34, "volume": 5000.0}, {"date": "2013-07-10", "close": 0.33, "volume": 3000.0}, {"date": "2013-07-11", "close": 0.33, "volume": 2500.0}, {"date": "2013-07-12", "close": 0.33, "volume": 5995.0}, {"date": "2013-07-22", "close": 0.33, "volume": 13500.0}, {"date": "2013-07-24", "close": 0.34, "volume": 3500.0}, {"date": "2013-07-25", "close": 0.34, "volume": 2500.0}, {"date": "2013-07-26", "close": 0.35, "volume": 2500.0}, {"date": "2013-07-29", "close": 0.35, "volume": 2500.0}, {"date": "2013-08-05", "close": 0.335, "volume": 2600.0}, {"date": "2013-08-06", "close": 0.33, "volume": 27376.0}, {"date": "2013-08-07", "close": 0.33, "volume": 18024.0}, {"date": "2013-08-08", "close": 0.33, "volume": 2726.0}, {"date": "2013-08-09", "close": 0.335, "volume": 3000.0}, {"date": "2013-08-16", "close": 0.335, "volume": 4000.0}, {"date": "2013-08-19", "close": 0.335, "volume": 5000.0}, {"date": "2013-08-20", "close": 0.335, "volume": 2500.0}, {"date": "2013-08-21", "close": 0.335, "volume": 2500.0}, {"date": "2013-08-23", "close": 0.33, "volume": 1700.0}, {"date": "2013-08-26", "close": 0.335, "volume": 7000.0}, {"date": "2013-08-27", "close": 0.335, "volume": 3300.0}, {"date": "2013-08-28", "close": 0.34, "volume": 2500.0}, {"date": "2013-08-29", "close": 0.34, "volume": 2000.0}, {"date": "2013-08-30", "close": 0.34, "volume": 2000.0}, {"date": "2013-09-02", "close": 0.34, "volume": 12000.0}, {"date": "2013-09-03", "close": 0.34, "volume": 7000.0}, {"date": "2013-09-04", "close": 0.34, "volume": 7200.0}, {"date": "2013-09-05", "close": 0.34, "volume": 7600.0}, {"date": "2013-09-06", "close": 0.34, "volume": 7200.0}, {"date": "2013-09-09", "close": 0.34, "volume": 7400.0}, {"date": "2013-09-10", "close": 0.35, "volume": 24500.0}, {"date": "2013-09-23", "close": 0.34, "volume": 12500.0}, {"date": "2013-09-25", "close": 0.3, "volume": 30000.0}, {"date": "2013-09-26", "close": 0.3, "volume": 7500.0}, {"date": "2013-09-27", "close": 0.31, "volume": 9500.0}, {"date": "2013-09-30", "close": 0.33, "volume": 10000.0}, {"date": "2013-10-03", "close": 0.37, "volume": 20000.0}, {"date": "2013-10-08", "close": 0.35, "volume": 10000.0}, {"date": "2013-11-01", "close": 0.32, "volume": 5000.0}, {"date": "2013-12-06", "close": 0.32, "volume": 5000.0}, {"date": "2014-02-10", "close": 0.31, "volume": 2500.0}, {"date": "2014-02-11", "close": 0.31, "volume": null}, {"date": "2014-02-14", "close": 0.33, "volume": 10000.0}, {"date": "2014-02-18", "close": 0.36, "volume": 12392.0}, {"date": "2014-02-20", "close": 0.33, "volume": 1500.0}, {"date": "2014-02-27", "close": 0.33, "volume": 2500.0}, {"date": "2014-04-10", "close": 0.33, "volume": 15110.0}, {"date": "2014-04-14", "close": 0.33, "volume": 390.0}, {"date": "2014-04-29", "close": 0.33, "volume": 13110.0}, {"date": "2014-05-14", "close": 0.33, "volume": 5413.0}, {"date": "2014-05-20", "close": 0.33, "volume": 5425.0}, {"date": "2014-06-02", "close": 0.33, "volume": 2016.0}, {"date": "2014-06-05", "close": 0.33, "volume": 1000.0}, {"date": "2014-06-11", "close": 0.33, "volume": 1500.0}, {"date": "2014-06-12", "close": 0.33, "volume": 2000.0}, {"date": "2014-06-13", "close": 0.33, "volume": 2000.0}, {"date": "2014-06-16", "close": 0.33, "volume": 1500.0}, {"date": "2014-06-17", "close": 0.33, "volume": 1600.0}, {"date": "2014-06-18", "close": 0.33, "volume": 3000.0}, {"date": "2014-06-19", "close": 0.33, "volume": 2500.0}, {"date": "2014-06-23", "close": 0.32, "volume": 2000.0}, {"date": "2014-06-25", "close": 0.32, "volume": 1516.0}, {"date": "2014-07-03", "close": 0.32, "volume": 10000.0}, {"date": "2014-07-04", "close": 0.32, "volume": 14000.0}, {"date": "2014-07-07", "close": 0.32, "volume": 4000.0}, {"date": "2014-07-08", "close": 0.32, "volume": 3000.0}, {"date": "2014-07-09", "close": 0.32, "volume": 2750.0}, {"date": "2014-07-15", "close": 0.32, "volume": 2500.0}, {"date": "2014-07-18", "close": 0.32, "volume": 2000.0}, {"date": "2014-07-22", "close": 0.31, "volume": 4000.0}, {"date": "2014-07-23", "close": 0.31, "volume": 3500.0}, {"date": "2014-07-24", "close": 0.31, "volume": 7000.0}, {"date": "2014-07-25", "close": 0.31, "volume": 10250.0}, {"date": "2014-07-28", "close": 0.32, "volume": 9500.0}, {"date": "2014-07-29", "close": 0.32, "volume": 2000.0}, {"date": "2014-08-12", "close": 0.32, "volume": 10000.0}, {"date": "2014-08-13", "close": 0.26, "volume": 5000.0}, {"date": "2014-09-30", "close": 0.22, "volume": 50000.0}, {"date": "2014-10-15", "close": 0.22, "volume": 10000.0}, {"date": "2014-11-06", "close": 0.22, "volume": 40000.0}, {"date": "2014-11-12", "close": 0.225, "volume": 2500.0}, {"date": "2014-12-05", "close": 0.225, "volume": 25000.0}, {"date": "2014-12-15", "close": 0.22, "volume": 826.0}, {"date": "2014-12-16", "close": 0.18, "volume": 9174.0}, {"date": "2015-01-20", "close": 0.19, "volume": 4000.0}, {"date": "2015-02-16", "close": 0.2, "volume": 10000.0}, {"date": "2015-02-18", "close": 0.2, "volume": 10000.0}, {"date": "2015-03-11", "close": 0.21, "volume": 5000.0}, {"date": "2015-03-13", "close": 0.28, "volume": 110000.0}, {"date": "2015-03-16", "close": 0.28, "volume": 74000.0}, {"date": "2015-03-17", "close": 0.31, "volume": 396650.0}, {"date": "2015-03-18", "close": 0.295, "volume": 84000.0}, {"date": "2015-03-19", "close": 0.31, "volume": 439447.0}, {"date": "2015-03-20", "close": 0.32, "volume": 99765.0}, {"date": "2015-03-23", "close": 0.32, "volume": 127559.0}, {"date": "2015-03-24", "close": 0.33, "volume": 27500.0}, {"date": "2015-03-25", "close": 0.3, "volume": 135441.0}, {"date": "2015-03-27", "close": 0.34, "volume": 33125.0}, {"date": "2015-03-30", "close": 0.335, "volume": 51500.0}, {"date": "2015-03-31", "close": 0.32, "volume": 205500.0}, {"date": "2015-04-01", "close": 0.3, "volume": 38875.0}, {"date": "2015-04-02", "close": 0.31, "volume": 104750.0}, {"date": "2015-04-07", "close": 0.3, "volume": 22000.0}, {"date": "2015-04-08", "close": 0.3, "volume": 30000.0}, {"date": "2015-04-09", "close": 0.3, "volume": 39588.0}, {"date": "2015-04-10", "close": 0.285, "volume": 10000.0}, {"date": "2015-04-14", "close": 0.28, "volume": 27500.0}, {"date": "2015-04-15", "close": 0.31, "volume": 81290.0}, {"date": "2015-04-16", "close": 0.3, "volume": 10000.0}, {"date": "2015-04-17", "close": 0.305, "volume": 14836.0}, {"date": "2015-04-21", "close": 0.31, "volume": 20000.0}, {"date": "2015-04-22", "close": 0.31, "volume": 10000.0}, {"date": "2015-04-23", "close": 0.31, "volume": 3000.0}, {"date": "2015-04-24", "close": 0.31, "volume": 45164.0}, {"date": "2015-04-27", "close": 0.31, "volume": 250000.0}, {"date": "2015-04-29", "close": 0.32, "volume": 112286.0}, {"date": "2015-04-30", "close": 0.31, "volume": 50000.0}, {"date": "2015-05-01", "close": 0.315, "volume": 97500.0}, {"date": "2015-05-04", "close": 0.31, "volume": 76457.0}, {"date": "2015-05-05", "close": 0.31, "volume": 85412.0}, {"date": "2015-05-06", "close": 0.31, "volume": 70000.0}, {"date": "2015-05-07", "close": 0.31, "volume": 45500.0}, {"date": "2015-05-08", "close": 0.305, "volume": 24000.0}, {"date": "2015-05-11", "close": 0.3, "volume": 26000.0}, {"date": "2015-05-12", "close": 0.32, "volume": 12000.0}, {"date": "2015-05-13", "close": 0.325, "volume": 8750.0}, {"date": "2015-05-15", "close": 0.32, "volume": 191250.0}, {"date": "2015-05-21", "close": 0.32, "volume": 44000.0}, {"date": "2015-05-22", "close": 0.345, "volume": 5000.0}, {"date": "2015-05-25", "close": 0.35, "volume": 38630.0}, {"date": "2015-05-26", "close": 0.37, "volume": 3000.0}, {"date": "2015-05-27", "close": 0.39, "volume": 7000.0}, {"date": "2015-05-29", "close": 0.39, "volume": 30000.0}, {"date": "2015-06-01", "close": 0.38, "volume": 3000.0}, {"date": "2015-06-04", "close": 0.38, "volume": 10000.0}, {"date": "2015-06-16", "close": 0.36, "volume": 30000.0}, {"date": "2015-06-17", "close": 0.35, "volume": 30000.0}, {"date": "2015-06-18", "close": 0.32, "volume": 41000.0}, {"date": "2015-06-22", "close": 0.33, "volume": 299000.0}, {"date": "2015-06-23", "close": 0.36, "volume": 31328.0}, {"date": "2015-06-24", "close": 0.36, "volume": 17000.0}, {"date": "2015-06-25", "close": 0.38, "volume": 18000.0}, {"date": "2015-06-26", "close": 0.38, "volume": 4000.0}, {"date": "2015-06-30", "close": 0.42, "volume": 18500.0}, {"date": "2015-07-01", "close": 0.38, "volume": 59000.0}, {"date": "2015-07-02", "close": 0.38, "volume": 11000.0}, {"date": "2015-07-03", "close": 0.36, "volume": 22700.0}, {"date": "2015-07-06", "close": 0.38, "volume": 3500.0}, {"date": "2015-07-07", "close": 0.38, "volume": 4000.0}, {"date": "2015-07-08", "close": 0.36, "volume": 11000.0}, {"date": "2015-07-13", "close": 0.33, "volume": 25000.0}, {"date": "2015-07-20", "close": 0.33, "volume": 6500.0}, {"date": "2015-07-21", "close": 0.33, "volume": 5000.0}, {"date": "2015-07-22", "close": 0.33, "volume": 8500.0}, {"date": "2015-08-03", "close": 0.35, "volume": 6000.0}, {"date": "2015-08-04", "close": 0.33, "volume": 12000.0}, {"date": "2015-08-05", "close": 0.33, "volume": 5000.0}, {"date": "2015-08-06", "close": 0.33, "volume": 5000.0}, {"date": "2015-08-07", "close": 0.33, "volume": 5000.0}, {"date": "2015-08-10", "close": 0.33, "volume": 6325.0}, {"date": "2015-08-11", "close": 0.33, "volume": 6000.0}, {"date": "2015-08-12", "close": 0.33, "volume": 3828.0}, {"date": "2015-08-13", "close": 0.33, "volume": 5000.0}, {"date": "2015-08-17", "close": 0.33, "volume": 16651.0}, {"date": "2015-08-27", "close": 0.34, "volume": 13125.0}, {"date": "2015-09-01", "close": 0.34, "volume": 5823.0}, {"date": "2015-09-02", "close": 0.34, "volume": 2147.0}, {"date": "2015-09-03", "close": 0.34, "volume": 2000.0}, {"date": "2015-09-07", "close": 0.34, "volume": 7441.0}, {"date": "2015-09-21", "close": 0.34, "volume": 2882.0}, {"date": "2015-09-22", "close": 0.34, "volume": 2000.0}, {"date": "2015-09-23", "close": 0.34, "volume": 1118.0}, {"date": "2015-10-15", "close": 0.33, "volume": 1500.0}, {"date": "2015-10-16", "close": 0.32, "volume": 12250.0}, {"date": "2015-10-20", "close": 0.31, "volume": 1500.0}, {"date": "2015-10-21", "close": 0.29, "volume": 14750.0}, {"date": "2015-10-22", "close": 0.29, "volume": 6000.0}, {"date": "2015-10-23", "close": 0.29, "volume": 30000.0}, {"date": "2015-10-27", "close": 0.29, "volume": 7711.0}, {"date": "2015-10-28", "close": 0.3, "volume": 2500.0}, {"date": "2015-10-29", "close": 0.3, "volume": 97000.0}, {"date": "2015-11-02", "close": 0.3, "volume": 3000.0}, {"date": "2015-11-09", "close": 0.3, "volume": 50000.0}, {"date": "2015-11-16", "close": 0.3, "volume": 10000.0}, {"date": "2015-11-20", "close": 0.3, "volume": 20000.0}, {"date": "2015-11-24", "close": 0.31, "volume": 7000.0}, {"date": "2015-11-27", "close": 0.29, "volume": 2289.0}, {"date": "2015-11-30", "close": 0.29, "volume": 2841.0}, {"date": "2015-12-01", "close": 0.3, "volume": 500.0}, {"date": "2015-12-02", "close": 0.3, "volume": 1670.0}, {"date": "2015-12-09", "close": 0.3, "volume": 2500.0}, {"date": "2015-12-10", "close": 0.29, "volume": 2200.0}, {"date": "2015-12-17", "close": 0.3, "volume": 2966.0}, {"date": "2016-01-04", "close": 0.27, "volume": 5000.0}, {"date": "2016-01-06", "close": 0.27, "volume": 30000.0}, {"date": "2016-01-12", "close": 0.28, "volume": 2000.0}, {"date": "2016-01-13", "close": 0.28, "volume": 23351.0}, {"date": "2016-01-14", "close": 0.28, "volume": 494534.0}, {"date": "2016-01-15", "close": 0.29, "volume": 1772.0}, {"date": "2016-01-18", "close": 0.29, "volume": 8000.0}, {"date": "2016-01-27", "close": 0.27, "volume": 8000.0}, {"date": "2016-01-29", "close": 0.26, "volume": 5000.0}, {"date": "2016-02-01", "close": 0.3, "volume": 10000.0}, {"date": "2016-02-02", "close": 0.3, "volume": 5500.0}, {"date": "2016-02-08", "close": 0.26, "volume": 15000.0}, {"date": "2016-02-10", "close": 0.32, "volume": 2500.0}, {"date": "2016-02-11", "close": 0.35, "volume": 7800.0}, {"date": "2016-02-12", "close": 0.36, "volume": 11473.0}, {"date": "2016-02-15", "close": 0.36, "volume": 26000.0}, {"date": "2016-02-16", "close": 0.35, "volume": 50000.0}, {"date": "2016-02-17", "close": 0.36, "volume": 16000.0}, {"date": "2016-02-19", "close": 0.335, "volume": 25145.0}, {"date": "2016-02-22", "close": 0.35, "volume": 27599.0}, {"date": "2016-02-24", "close": 0.36, "volume": 20000.0}, {"date": "2016-02-25", "close": 0.375, "volume": 20000.0}, {"date": "2016-02-29", "close": 0.38, "volume": 34000.0}, {"date": "2016-03-01", "close": 0.38, "volume": 1000.0}, {"date": "2016-03-07", "close": 0.385, "volume": 10000.0}, {"date": "2016-03-08", "close": 0.44, "volume": 60312.0}, {"date": "2016-03-09", "close": 0.41, "volume": 20200.0}, {"date": "2016-03-10", "close": 0.42, "volume": 28000.0}, {"date": "2016-03-11", "close": 0.43, "volume": 142652.0}, {"date": "2016-03-14", "close": 0.43, "volume": 10406.0}, {"date": "2016-03-15", "close": 0.46, "volume": 50914.0}, {"date": "2016-03-16", "close": 0.48, "volume": 25650.0}, {"date": "2016-03-17", "close": 0.5, "volume": 89232.0}, {"date": "2016-03-18", "close": 0.555, "volume": 30000.0}, {"date": "2016-03-21", "close": 0.62, "volume": 46050.0}, {"date": "2016-03-22", "close": 0.55, "volume": 266566.0}, {"date": "2016-03-23", "close": 0.52, "volume": 90750.0}, {"date": "2016-03-24", "close": 0.52, "volume": 216000.0}, {"date": "2016-03-29", "close": 0.52, "volume": 72125.0}, {"date": "2016-03-30", "close": 0.52, "volume": 23975.0}, {"date": "2016-03-31", "close": 0.48, "volume": 21257.0}, {"date": "2016-04-04", "close": 0.44, "volume": 23337.0}, {"date": "2016-04-05", "close": 0.45, "volume": 49299.0}, {"date": "2016-04-08", "close": 0.49, "volume": 14500.0}, {"date": "2016-04-14", "close": 0.48, "volume": 10000.0}, {"date": "2016-04-15", "close": 0.47, "volume": 23000.0}, {"date": "2016-04-18", "close": 0.47, "volume": 8127.0}, {"date": "2016-04-19", "close": 0.46, "volume": 115325.0}, {"date": "2016-04-20", "close": 0.46, "volume": 53612.0}, {"date": "2016-04-22", "close": 0.485, "volume": 19000.0}, {"date": "2016-04-26", "close": 0.45, "volume": 100000.0}, {"date": "2016-04-27", "close": 0.45, "volume": 6633.0}, {"date": "2016-04-29", "close": 0.555, "volume": 15842.0}, {"date": "2016-05-02", "close": 0.59, "volume": 110639.0}, {"date": "2016-05-03", "close": 0.54, "volume": 91345.0}, {"date": "2016-05-04", "close": 0.55, "volume": 127000.0}, {"date": "2016-05-05", "close": 0.56, "volume": 6190.0}, {"date": "2016-05-06", "close": 0.6, "volume": 16000.0}, {"date": "2016-05-09", "close": 0.59, "volume": 1694.0}, {"date": "2016-05-11", "close": 0.55, "volume": 1791.0}, {"date": "2016-05-12", "close": 0.59, "volume": 5000.0}, {"date": "2016-05-13", "close": 0.59, "volume": 37909.0}, {"date": "2016-05-16", "close": 0.57, "volume": 5000.0}, {"date": "2016-05-18", "close": 0.53, "volume": 4500.0}, {"date": "2016-05-19", "close": 0.55, "volume": 1500.0}, {"date": "2016-05-20", "close": 0.58, "volume": 6000.0}, {"date": "2016-05-23", "close": 0.58, "volume": 11500.0}, {"date": "2016-05-25", "close": 0.59, "volume": 2500.0}, {"date": "2016-06-01", "close": 0.53, "volume": 101500.0}, {"date": "2016-06-02", "close": 0.54, "volume": 78200.0}, {"date": "2016-06-03", "close": 0.53, "volume": 13052.0}, {"date": "2016-06-06", "close": 0.6, "volume": 119100.0}, {"date": "2016-06-07", "close": 0.6, "volume": 99000.0}, {"date": "2016-06-09", "close": 0.62, "volume": 69928.0}, {"date": "2016-06-10", "close": 0.58, "volume": 23835.0}, {"date": "2016-06-14", "close": 0.58, "volume": 5000.0}, {"date": "2016-06-15", "close": 0.6, "volume": 29000.0}, {"date": "2016-06-16", "close": 0.65, "volume": 770548.0}, {"date": "2016-06-17", "close": 0.65, "volume": 2000.0}, {"date": "2016-06-20", "close": 0.63, "volume": 12925.0}, {"date": "2016-06-22", "close": 0.65, "volume": 2530.0}, {"date": "2016-06-23", "close": 0.65, "volume": 1000.0}, {"date": "2016-06-24", "close": 0.665, "volume": 17100.0}, {"date": "2016-06-27", "close": 0.665, "volume": 12100.0}, {"date": "2016-06-28", "close": 0.59, "volume": 233850.0}, {"date": "2016-07-04", "close": 0.59, "volume": 2000.0}, {"date": "2016-07-05", "close": 0.59, "volume": 1991.0}, {"date": "2016-07-06", "close": 0.58, "volume": 2981.0}, {"date": "2016-07-07", "close": 0.57, "volume": 22101.0}, {"date": "2016-07-08", "close": 0.6, "volume": 10000.0}, {"date": "2016-07-11", "close": 0.57, "volume": 40570.0}, {"date": "2016-07-15", "close": 0.57, "volume": 3000.0}, {"date": "2016-07-18", "close": 0.6, "volume": 1000.0}, {"date": "2016-07-20", "close": 0.6, "volume": 30000.0}, {"date": "2016-07-21", "close": 0.57, "volume": 8320.0}, {"date": "2016-07-26", "close": 0.57, "volume": 11000.0}, {"date": "2016-07-28", "close": 0.57, "volume": 26000.0}, {"date": "2016-07-29", "close": 0.57, "volume": 1000.0}, {"date": "2016-08-03", "close": 0.53, "volume": 20278.0}, {"date": "2016-08-04", "close": 0.53, "volume": 3000.0}, {"date": "2016-08-05", "close": 0.5, "volume": 13000.0}, {"date": "2016-08-08", "close": 0.51, "volume": 10442.0}, {"date": "2016-08-09", "close": 0.52, "volume": 30000.0}, {"date": "2016-08-10", "close": 0.52, "volume": 4168.0}, {"date": "2016-08-11", "close": 0.52, "volume": 24000.0}, {"date": "2016-08-15", "close": 0.51, "volume": 13500.0}, {"date": "2016-08-16", "close": 0.515, "volume": 12080.0}, {"date": "2016-08-17", "close": 0.515, "volume": 3500.0}, {"date": "2016-08-18", "close": 0.515, "volume": 6000.0}, {"date": "2016-08-24", "close": 0.55, "volume": 8000.0}, {"date": "2016-08-29", "close": 0.55, "volume": 3661.0}, {"date": "2016-08-31", "close": 0.52, "volume": 5175.0}, {"date": "2016-09-01", "close": 0.5, "volume": 66122.0}, {"date": "2016-09-05", "close": 0.56, "volume": 19000.0}, {"date": "2016-09-06", "close": 0.56, "volume": 1000.0}, {"date": "2016-09-07", "close": 0.56, "volume": 2000.0}, {"date": "2016-09-20", "close": 0.5, "volume": 2000.0}, {"date": "2016-09-27", "close": 0.5, "volume": 10000.0}, {"date": "2016-09-28", "close": 0.5, "volume": 17200.0}, {"date": "2016-09-29", "close": 0.51, "volume": 20000.0}, {"date": "2016-09-30", "close": 0.51, "volume": 11500.0}, {"date": "2016-10-03", "close": 0.5, "volume": 1001.0}, {"date": "2016-10-07", "close": 0.52, "volume": 174.0}, {"date": "2016-10-11", "close": 0.54, "volume": 5864.0}, {"date": "2016-10-12", "close": 0.54, "volume": 3172.0}, {"date": "2016-10-14", "close": 0.55, "volume": 7900.0}, {"date": "2016-10-17", "close": 0.56, "volume": 40000.0}, {"date": "2016-10-19", "close": 0.56, "volume": 1500.0}, {"date": "2016-10-20", "close": 0.555, "volume": 2500.0}, {"date": "2016-10-24", "close": 0.555, "volume": 4000.0}, {"date": "2016-10-25", "close": 0.56, "volume": 5058.0}, {"date": "2016-10-26", "close": 0.56, "volume": 4000.0}, {"date": "2016-10-27", "close": 0.6, "volume": 34368.0}, {"date": "2016-10-31", "close": 0.59, "volume": 11500.0}, {"date": "2016-11-01", "close": 0.495, "volume": 38445.0}, {"date": "2016-11-03", "close": 0.495, "volume": 3040.0}, {"date": "2016-11-07", "close": 0.5, "volume": 2350.0}, {"date": "2016-11-08", "close": 0.495, "volume": 7132.0}, {"date": "2016-11-14", "close": 0.5, "volume": 4000.0}, {"date": "2016-11-15", "close": 0.5, "volume": 2898.0}, {"date": "2016-11-16", "close": 0.5, "volume": 25000.0}, {"date": "2016-11-17", "close": 0.485, "volume": 1700.0}, {"date": "2016-11-21", "close": 0.5, "volume": 100000.0}, {"date": "2016-11-23", "close": 0.52, "volume": 6000.0}, {"date": "2016-11-24", "close": 0.52, "volume": 4000.0}, {"date": "2016-11-30", "close": 0.5, "volume": 21300.0}, {"date": "2016-12-01", "close": 0.5, "volume": 4000.0}, {"date": "2016-12-02", "close": 0.45, "volume": 3813.0}, {"date": "2016-12-06", "close": 0.45, "volume": 8187.0}, {"date": "2016-12-07", "close": 0.44, "volume": 235812.0}, {"date": "2016-12-09", "close": 0.505, "volume": 2800.0}, {"date": "2016-12-12", "close": 0.51, "volume": 10000.0}, {"date": "2016-12-13", "close": 0.495, "volume": 17089.0}, {"date": "2016-12-14", "close": 0.495, "volume": 15000.0}, {"date": "2016-12-16", "close": 0.5, "volume": 100.0}, {"date": "2016-12-19", "close": 0.435, "volume": 10000.0}, {"date": "2016-12-20", "close": 0.48, "volume": 9000.0}, {"date": "2016-12-22", "close": 0.5, "volume": 7000.0}, {"date": "2016-12-23", "close": 0.5, "volume": 2000.0}, {"date": "2016-12-28", "close": 0.46, "volume": 60500.0}, {"date": "2016-12-29", "close": 0.485, "volume": 5000.0}, {"date": "2017-01-03", "close": 0.46, "volume": 7500.0}, {"date": "2017-01-04", "close": 0.465, "volume": 15000.0}, {"date": "2017-01-05", "close": 0.46, "volume": 50000.0}, {"date": "2017-01-06", "close": 0.46, "volume": 15500.0}, {"date": "2017-01-09", "close": 0.46, "volume": 6500.0}, {"date": "2017-01-10", "close": 0.46, "volume": 4000.0}, {"date": "2017-01-11", "close": 0.465, "volume": 2000.0}, {"date": "2017-01-12", "close": 0.475, "volume": 28000.0}, {"date": "2017-01-13", "close": 0.48, "volume": 6600.0}, {"date": "2017-01-16", "close": 0.475, "volume": 7462.0}, {"date": "2017-01-17", "close": 0.485, "volume": 18352.0}, {"date": "2017-01-18", "close": 0.49, "volume": 13000.0}, {"date": "2017-01-19", "close": 0.49, "volume": 7000.0}, {"date": "2017-01-23", "close": 0.495, "volume": 4500.0}, {"date": "2017-01-27", "close": 0.505, "volume": 1000.0}, {"date": "2017-01-30", "close": 0.5, "volume": 3500.0}, {"date": "2017-01-31", "close": 0.5, "volume": 9200.0}, {"date": "2017-02-02", "close": 0.5, "volume": 10300.0}, {"date": "2017-02-06", "close": 0.51, "volume": 1600.0}, {"date": "2017-02-07", "close": 0.51, "volume": 1844.0}, {"date": "2017-02-08", "close": 0.5, "volume": 2500.0}, {"date": "2017-02-09", "close": 0.49, "volume": 10000.0}, {"date": "2017-02-13", "close": 0.48, "volume": 268.0}, {"date": "2017-02-14", "close": 0.48, "volume": 832.0}, {"date": "2017-02-28", "close": 0.48, "volume": 10000.0}, {"date": "2017-03-01", "close": 0.49, "volume": 8400.0}, {"date": "2017-03-02", "close": 0.5, "volume": 1000.0}, {"date": "2017-03-03", "close": 0.5, "volume": 34000.0}, {"date": "2017-03-07", "close": 0.5, "volume": 22363.0}, {"date": "2017-03-13", "close": 0.47, "volume": 15234.0}, {"date": "2017-03-15", "close": 0.43, "volume": 27637.0}, {"date": "2017-03-16", "close": 0.6, "volume": 70488.0}, {"date": "2017-03-21", "close": 0.5, "volume": 34860.0}, {"date": "2017-03-27", "close": 0.53, "volume": 20000.0}, {"date": "2017-03-28", "close": 0.53, "volume": 24200.0}, {"date": "2017-03-30", "close": 0.56, "volume": 8170.0}, {"date": "2017-04-03", "close": 0.56, "volume": 38552.0}, {"date": "2017-04-05", "close": 0.53, "volume": 8000.0}, {"date": "2017-04-06", "close": 0.5, "volume": 59625.0}, {"date": "2017-04-07", "close": 0.55, "volume": 9636.0}, {"date": "2017-04-11", "close": 0.55, "volume": 7000.0}, {"date": "2017-04-18", "close": 0.5, "volume": 59875.0}, {"date": "2017-04-19", "close": 0.49, "volume": 50000.0}, {"date": "2017-04-20", "close": 0.49, "volume": 5000.0}, {"date": "2017-04-21", "close": 0.49, "volume": 10500.0}, {"date": "2017-04-24", "close": 0.48, "volume": 60000.0}, {"date": "2017-04-26", "close": 0.47, "volume": 50000.0}, {"date": "2017-04-27", "close": 0.46, "volume": 40000.0}, {"date": "2017-04-28", "close": 0.48, "volume": 121025.0}, {"date": "2017-05-01", "close": 0.45, "volume": 31575.0}, {"date": "2017-05-02", "close": 0.45, "volume": 5660.0}, {"date": "2017-05-03", "close": 0.47, "volume": 5000.0}, {"date": "2017-05-04", "close": 0.47, "volume": 12096.0}, {"date": "2017-05-05", "close": 0.47, "volume": 2085.0}, {"date": "2017-05-09", "close": 0.47, "volume": 6666.0}, {"date": "2017-05-10", "close": 0.465, "volume": 17501.0}, {"date": "2017-05-11", "close": 0.465, "volume": 18000.0}, {"date": "2017-05-15", "close": 0.47, "volume": 5000.0}, {"date": "2017-05-16", "close": 0.47, "volume": 2500.0}, {"date": "2017-05-17", "close": 0.45, "volume": 7817.0}, {"date": "2017-05-18", "close": 0.47, "volume": 19500.0}, {"date": "2017-05-19", "close": 0.45, "volume": 15080.0}, {"date": "2017-05-22", "close": 0.465, "volume": 1106.0}, {"date": "2017-05-23", "close": 0.47, "volume": 43724.0}, {"date": "2017-05-24", "close": 0.5, "volume": 12500.0}, {"date": "2017-05-25", "close": 0.525, "volume": 24030.0}, {"date": "2017-05-26", "close": 0.5, "volume": 46225.0}, {"date": "2017-05-29", "close": 0.5, "volume": 4375.0}, {"date": "2017-05-30", "close": 0.495, "volume": 70.0}, {"date": "2017-06-01", "close": 0.48, "volume": 20000.0}, {"date": "2017-06-05", "close": 0.48, "volume": 9863.0}, {"date": "2017-06-06", "close": 0.48, "volume": 2000.0}, {"date": "2017-06-08", "close": 0.485, "volume": 24000.0}, {"date": "2017-06-09", "close": 0.485, "volume": 1000.0}, {"date": "2017-06-14", "close": 0.505, "volume": 18500.0}, {"date": "2017-06-20", "close": 0.51, "volume": 1108.0}, {"date": "2017-06-21", "close": 0.515, "volume": 22000.0}, {"date": "2017-06-23", "close": 0.5, "volume": 11752.0}, {"date": "2017-06-26", "close": 0.49, "volume": 2080.0}, {"date": "2017-06-27", "close": 0.49, "volume": 4920.0}, {"date": "2017-06-29", "close": 0.505, "volume": 2000.0}, {"date": "2017-06-30", "close": 0.495, "volume": 4000.0}, {"date": "2017-07-03", "close": 0.5, "volume": 5000.0}, {"date": "2017-07-04", "close": 0.5, "volume": 2000.0}, {"date": "2017-07-05", "close": 0.5, "volume": 2000.0}, {"date": "2017-07-06", "close": 0.48, "volume": 35000.0}, {"date": "2017-07-11", "close": 0.51, "volume": 36597.0}, {"date": "2017-07-12", "close": 0.51, "volume": 9285.0}, {"date": "2017-07-14", "close": 0.51, "volume": 715.0}, {"date": "2017-07-17", "close": 0.51, "volume": 1200.0}, {"date": "2017-07-18", "close": 0.51, "volume": 6000.0}, {"date": "2017-07-19", "close": 0.5, "volume": 6250.0}, {"date": "2017-07-20", "close": 0.5, "volume": 1488.0}, {"date": "2017-07-24", "close": 0.49, "volume": 41030.0}, {"date": "2017-07-25", "close": 0.5, "volume": 44500.0}, {"date": "2017-07-26", "close": 0.52, "volume": 35000.0}, {"date": "2017-07-27", "close": 0.515, "volume": 96123.0}, {"date": "2017-07-28", "close": 0.52, "volume": 100000.0}, {"date": "2017-07-31", "close": 0.52, "volume": 61662.0}, {"date": "2017-08-01", "close": 0.525, "volume": 140000.0}, {"date": "2017-08-02", "close": 0.51, "volume": 14969.0}, {"date": "2017-08-03", "close": 0.505, "volume": 107075.0}, {"date": "2017-08-04", "close": 0.52, "volume": 73380.0}, {"date": "2017-08-08", "close": 0.56, "volume": 31600.0}, {"date": "2017-08-09", "close": 0.6, "volume": 76000.0}, {"date": "2017-08-10", "close": 0.59, "volume": 10000.0}, {"date": "2017-08-11", "close": 0.6, "volume": 7300.0}, {"date": "2017-08-14", "close": 0.6, "volume": 10000.0}, {"date": "2017-08-15", "close": 0.595, "volume": 30000.0}, {"date": "2017-08-17", "close": 0.63, "volume": 279357.0}, {"date": "2017-08-18", "close": 0.615, "volume": 68000.0}, {"date": "2017-08-21", "close": 0.65, "volume": 11000.0}, {"date": "2017-08-22", "close": 0.67, "volume": 5565.0}, {"date": "2017-08-23", "close": 0.76, "volume": 85000.0}, {"date": "2017-08-24", "close": 0.76, "volume": 5464.0}, {"date": "2017-08-25", "close": 0.76, "volume": 71800.0}, {"date": "2017-08-28", "close": 0.755, "volume": 31902.0}, {"date": "2017-08-29", "close": 0.75, "volume": 20200.0}, {"date": "2017-08-30", "close": 0.755, "volume": 32500.0}, {"date": "2017-08-31", "close": 0.77, "volume": 5897.0}, {"date": "2017-09-01", "close": 0.77, "volume": 650.0}, {"date": "2017-09-04", "close": 0.75, "volume": 120862.0}, {"date": "2017-09-05", "close": 0.765, "volume": 24500.0}, {"date": "2017-09-06", "close": 0.75, "volume": 47600.0}, {"date": "2017-09-07", "close": 0.78, "volume": 54604.0}, {"date": "2017-09-08", "close": 0.78, "volume": 28080.0}, {"date": "2017-09-12", "close": 0.78, "volume": 66001.0}, {"date": "2017-09-13", "close": 0.785, "volume": 38000.0}, {"date": "2017-09-14", "close": 0.785, "volume": 51360.0}, {"date": "2017-09-15", "close": 0.795, "volume": 60000.0}, {"date": "2017-09-18", "close": 0.795, "volume": 24200.0}, {"date": "2017-09-19", "close": 0.795, "volume": 875.0}, {"date": "2017-09-20", "close": 0.85, "volume": 24180.0}, {"date": "2017-09-21", "close": 0.895, "volume": 24035.0}, {"date": "2017-09-22", "close": 0.88, "volume": 26858.0}, {"date": "2017-09-25", "close": 0.88, "volume": 10493.0}, {"date": "2017-09-26", "close": 0.85, "volume": 30420.0}, {"date": "2017-09-27", "close": 0.83, "volume": 30199.0}, {"date": "2017-09-28", "close": 0.85, "volume": 54427.0}, {"date": "2017-09-29", "close": 0.8, "volume": 44817.0}, {"date": "2017-10-02", "close": 0.83, "volume": 31468.0}, {"date": "2017-10-03", "close": 0.84, "volume": 21000.0}, {"date": "2017-10-04", "close": 0.79, "volume": 71912.0}, {"date": "2017-10-05", "close": 0.79, "volume": 19000.0}, {"date": "2017-10-06", "close": 0.835, "volume": 9750.0}, {"date": "2017-10-09", "close": 0.79, "volume": 26379.0}, {"date": "2017-10-11", "close": 0.76, "volume": 53217.0}, {"date": "2017-10-12", "close": 0.76, "volume": 7500.0}, {"date": "2017-10-13", "close": 0.715, "volume": 78910.0}, {"date": "2017-10-16", "close": 0.705, "volume": 27010.0}, {"date": "2017-10-17", "close": 0.705, "volume": 35138.0}, {"date": "2017-10-18", "close": 0.73, "volume": 2500.0}, {"date": "2017-10-19", "close": 0.75, "volume": 4612.0}, {"date": "2017-10-20", "close": 0.77, "volume": 6327.0}, {"date": "2017-10-23", "close": 0.775, "volume": 12704.0}, {"date": "2017-10-24", "close": 0.745, "volume": 52511.0}, {"date": "2017-10-25", "close": 0.765, "volume": 12010.0}, {"date": "2017-10-26", "close": 0.77, "volume": 5000.0}, {"date": "2017-10-27", "close": 0.78, "volume": 1500.0}, {"date": "2017-10-30", "close": 0.82, "volume": 46152.0}, {"date": "2017-11-01", "close": 0.825, "volume": 8000.0}, {"date": "2017-11-02", "close": 0.82, "volume": 4400.0}, {"date": "2017-11-03", "close": 0.82, "volume": 59659.0}, {"date": "2017-11-06", "close": 0.8, "volume": 4350.0}, {"date": "2017-11-08", "close": 0.75, "volume": 21397.0}, {"date": "2017-11-09", "close": 0.75, "volume": 5000.0}, {"date": "2017-11-10", "close": 0.77, "volume": 3500.0}, {"date": "2017-11-13", "close": 0.78, "volume": 15250.0}, {"date": "2017-11-14", "close": 0.8, "volume": 2500.0}, {"date": "2017-11-15", "close": 0.8, "volume": 1000.0}, {"date": "2017-11-17", "close": 0.81, "volume": 34776.0}, {"date": "2017-11-20", "close": 0.96, "volume": 60344.0}, {"date": "2017-11-21", "close": 0.92, "volume": 25150.0}, {"date": "2017-11-22", "close": 0.92, "volume": 57299.0}, {"date": "2017-11-23", "close": 0.95, "volume": 30929.0}, {"date": "2017-11-24", "close": 0.95, "volume": 43000.0}, {"date": "2017-11-29", "close": 0.95, "volume": 35000.0}, {"date": "2017-11-30", "close": 0.95, "volume": 18040.0}, {"date": "2017-12-01", "close": 0.99, "volume": 12968.0}, {"date": "2017-12-04", "close": 1.005, "volume": 75860.0}, {"date": "2017-12-05", "close": 1.005, "volume": 10000.0}, {"date": "2017-12-06", "close": 0.97, "volume": 48961.0}, {"date": "2017-12-07", "close": 0.96, "volume": 26661.0}, {"date": "2017-12-08", "close": 1.01, "volume": 74700.0}, {"date": "2017-12-11", "close": 1.045, "volume": 29342.0}, {"date": "2017-12-12", "close": 1.06, "volume": 24079.0}, {"date": "2017-12-13", "close": 1.08, "volume": 21900.0}, {"date": "2017-12-14", "close": 1.265, "volume": 69741.0}, {"date": "2017-12-15", "close": 1.39, "volume": 86534.0}, {"date": "2017-12-18", "close": 1.33, "volume": 50728.0}, {"date": "2017-12-19", "close": 1.2, "volume": 174212.0}, {"date": "2017-12-20", "close": 1.195, "volume": 156737.0}, {"date": "2017-12-21", "close": 1.21, "volume": 30850.0}, {"date": "2017-12-22", "close": 1.2, "volume": 220873.0}, {"date": "2017-12-27", "close": 1.2, "volume": 38552.0}, {"date": "2017-12-28", "close": 1.225, "volume": 17518.0}, {"date": "2017-12-29", "close": 1.23, "volume": 10180.0}, {"date": "2018-01-02", "close": 1.225, "volume": 85408.0}, {"date": "2018-01-03", "close": 1.245, "volume": 65544.0}, {"date": "2018-01-04", "close": 1.27, "volume": 99912.0}, {"date": "2018-01-05", "close": 1.23, "volume": 168161.0}, {"date": "2018-01-08", "close": 1.22, "volume": 35269.0}, {"date": "2018-01-09", "close": 1.265, "volume": 780.0}, {"date": "2018-01-10", "close": 1.24, "volume": 27293.0}, {"date": "2018-01-11", "close": 1.25, "volume": 41251.0}, {"date": "2018-01-12", "close": 1.24, "volume": 15268.0}, {"date": "2018-01-15", "close": 1.21, "volume": 12000.0}, {"date": "2018-01-16", "close": 1.155, "volume": 28887.0}, {"date": "2018-01-17", "close": 1.15, "volume": 25000.0}, {"date": "2018-01-18", "close": 1.2, "volume": 12325.0}, {"date": "2018-01-19", "close": 1.19, "volume": 175.0}, {"date": "2018-01-24", "close": 1.12, "volume": 7409.0}, {"date": "2018-01-25", "close": 1.24, "volume": 25197.0}, {"date": "2018-01-29", "close": 1.28, "volume": 19800.0}, {"date": "2018-01-30", "close": 1.29, "volume": 10000.0}, {"date": "2018-01-31", "close": 1.28, "volume": 12030.0}, {"date": "2018-02-01", "close": 1.3, "volume": 18313.0}, {"date": "2018-02-02", "close": 1.32, "volume": 167226.0}, {"date": "2018-02-05", "close": 1.28, "volume": 42297.0}, {"date": "2018-02-06", "close": 1.275, "volume": 67150.0}, {"date": "2018-02-07", "close": 1.275, "volume": 38250.0}, {"date": "2018-02-08", "close": 1.3, "volume": 2000.0}, {"date": "2018-02-09", "close": 1.25, "volume": 10800.0}, {"date": "2018-02-12", "close": 1.285, "volume": 8400.0}, {"date": "2018-02-13", "close": 1.285, "volume": 10000.0}, {"date": "2018-02-15", "close": 1.25, "volume": 5000.0}, {"date": "2018-02-16", "close": 1.245, "volume": 25.0}, {"date": "2018-02-19", "close": 1.185, "volume": 23899.0}, {"date": "2018-02-20", "close": 1.2, "volume": 13046.0}, {"date": "2018-02-21", "close": 1.245, "volume": 23213.0}, {"date": "2018-02-22", "close": 1.26, "volume": 17301.0}, {"date": "2018-02-23", "close": 1.26, "volume": 30.0}, {"date": "2018-02-27", "close": 1.23, "volume": 3750.0}, {"date": "2018-02-28", "close": 1.18, "volume": 11800.0}, {"date": "2018-03-01", "close": 1.15, "volume": 8900.0}, {"date": "2018-03-02", "close": 1.14, "volume": 906.0}, {"date": "2018-03-05", "close": 1.25, "volume": 750.0}, {"date": "2018-03-06", "close": 1.2, "volume": 2500.0}, {"date": "2018-03-09", "close": 1.17, "volume": 26923.0}, {"date": "2018-03-12", "close": 1.17, "volume": 68479.0}, {"date": "2018-03-14", "close": 1.16, "volume": 5522.0}, {"date": "2018-03-15", "close": 1.16, "volume": 2051.0}, {"date": "2018-03-16", "close": 1.165, "volume": 4760.0}, {"date": "2018-03-19", "close": 1.155, "volume": 12720.0}, {"date": "2018-03-20", "close": 1.17, "volume": 23064.0}, {"date": "2018-03-21", "close": 1.2, "volume": 52739.0}, {"date": "2018-03-22", "close": 1.2, "volume": 21000.0}, {"date": "2018-03-23", "close": 1.2, "volume": 19000.0}, {"date": "2018-03-27", "close": 1.23, "volume": 17974.0}, {"date": "2018-03-28", "close": 1.23, "volume": 9526.0}, {"date": "2018-04-04", "close": 1.23, "volume": 21999.0}, {"date": "2018-04-05", "close": 1.25, "volume": 22501.0}, {"date": "2018-04-06", "close": 1.29, "volume": 16903.0}, {"date": "2018-04-09", "close": 1.29, "volume": 2000.0}, {"date": "2018-04-11", "close": 1.29, "volume": 13000.0}, {"date": "2018-04-12", "close": 1.27, "volume": 8518.0}, {"date": "2018-04-13", "close": 1.265, "volume": 9377.0}, {"date": "2018-04-16", "close": 1.28, "volume": 12000.0}, {"date": "2018-04-18", "close": 1.26, "volume": 3000.0}, {"date": "2018-04-20", "close": 1.25, "volume": 37659.0}, {"date": "2018-04-23", "close": 1.26, "volume": 13250.0}, {"date": "2018-04-24", "close": 1.26, "volume": 2500.0}, {"date": "2018-04-26", "close": 1.25, "volume": 47460.0}, {"date": "2018-04-27", "close": 1.25, "volume": 59100.0}, {"date": "2018-04-30", "close": 1.26, "volume": 2355.0}, {"date": "2018-05-01", "close": 1.25, "volume": 4850.0}, {"date": "2018-05-03", "close": 1.24, "volume": 11985.0}, {"date": "2018-05-04", "close": 1.1, "volume": 36283.0}, {"date": "2018-05-07", "close": 1.19, "volume": 15213.0}, {"date": "2018-05-08", "close": 1.18, "volume": 11000.0}, {"date": "2018-05-09", "close": 1.19, "volume": 10813.0}, {"date": "2018-05-10", "close": 1.24, "volume": 2100.0}, {"date": "2018-05-11", "close": 1.24, "volume": 1500.0}, {"date": "2018-05-14", "close": 1.23, "volume": 1500.0}, {"date": "2018-05-15", "close": 1.255, "volume": 20000.0}, {"date": "2018-05-16", "close": 1.28, "volume": 5500.0}, {"date": "2018-05-17", "close": 1.18, "volume": 6006.0}, {"date": "2018-05-18", "close": 1.25, "volume": 20815.0}, {"date": "2018-05-22", "close": 1.15, "volume": 2000.0}, {"date": "2018-05-23", "close": 1.15, "volume": 2496.0}, {"date": "2018-05-24", "close": 1.12, "volume": 35297.0}, {"date": "2018-05-25", "close": 1.125, "volume": 3243.0}, {"date": "2018-05-28", "close": 1.125, "volume": 4872.0}, {"date": "2018-05-29", "close": 1.13, "volume": 26540.0}, {"date": "2018-05-30", "close": 1.13, "volume": 30731.0}, {"date": "2018-05-31", "close": 1.255, "volume": 51870.0}, {"date": "2018-06-01", "close": 1.135, "volume": 17500.0}, {"date": "2018-06-04", "close": 1.14, "volume": 13464.0}, {"date": "2018-06-05", "close": 1.1, "volume": 71204.0}, {"date": "2018-06-15", "close": 1.09, "volume": 700.0}, {"date": "2018-06-19", "close": 1.19, "volume": 4781.0}, {"date": "2018-06-21", "close": 1.12, "volume": 19100.0}, {"date": "2018-06-22", "close": 1.09, "volume": 7000.0}, {"date": "2018-06-25", "close": 1.425, "volume": 532488.0}, {"date": "2018-06-26", "close": 1.35, "volume": 223316.0}, {"date": "2018-06-27", "close": 1.45, "volume": 184888.0}, {"date": "2018-06-28", "close": 1.45, "volume": 216116.0}, {"date": "2018-06-29", "close": 1.5, "volume": 144305.0}, {"date": "2018-07-02", "close": 1.57, "volume": 142444.0}, {"date": "2018-07-03", "close": 1.56, "volume": 26851.0}, {"date": "2018-07-04", "close": 1.39, "volume": 222982.0}, {"date": "2018-07-05", "close": 1.435, "volume": 6309.0}, {"date": "2018-07-06", "close": 1.45, "volume": 27499.0}, {"date": "2018-07-09", "close": 1.38, "volume": 29124.0}, {"date": "2018-07-10", "close": 1.365, "volume": 3524.0}, {"date": "2018-07-11", "close": 1.355, "volume": 5500.0}, {"date": "2018-07-12", "close": 1.36, "volume": 6797.0}, {"date": "2018-07-13", "close": 1.36, "volume": 1725.0}, {"date": "2018-07-16", "close": 1.37, "volume": 23543.0}, {"date": "2018-07-17", "close": 1.34, "volume": 7000.0}, {"date": "2018-07-18", "close": 1.3, "volume": 20000.0}, {"date": "2018-07-19", "close": 1.275, "volume": 14130.0}, {"date": "2018-07-20", "close": 1.175, "volume": 17006.0}, {"date": "2018-07-23", "close": 1.32, "volume": 20468.0}, {"date": "2018-07-24", "close": 1.38, "volume": 3395.0}, {"date": "2018-07-25", "close": 1.49, "volume": 17006.0}, {"date": "2018-07-26", "close": 1.55, "volume": 39877.0}, {"date": "2018-07-27", "close": 1.4, "volume": 32150.0}, {"date": "2018-07-30", "close": 1.4, "volume": 500.0}, {"date": "2018-07-31", "close": 1.37, "volume": 14962.0}, {"date": "2018-08-01", "close": 1.35, "volume": 9237.0}, {"date": "2018-08-07", "close": 1.46, "volume": 8500.0}, {"date": "2018-08-08", "close": 1.43, "volume": 15000.0}, {"date": "2018-08-09", "close": 1.43, "volume": 2000.0}, {"date": "2018-08-15", "close": 1.43, "volume": 2572.0}, {"date": "2018-08-16", "close": 1.31, "volume": 20003.0}, {"date": "2018-08-17", "close": 1.31, "volume": 34826.0}, {"date": "2018-08-20", "close": 1.35, "volume": 34000.0}, {"date": "2018-08-21", "close": 1.31, "volume": 28576.0}, {"date": "2018-08-22", "close": 1.31, "volume": 23928.0}, {"date": "2018-08-23", "close": 1.335, "volume": 21748.0}, {"date": "2018-08-24", "close": 1.3, "volume": 30500.0}, {"date": "2018-08-27", "close": 1.37, "volume": 5978.0}, {"date": "2018-08-28", "close": 1.39, "volume": 11625.0}, {"date": "2018-08-29", "close": 1.4, "volume": 24511.0}, {"date": "2018-08-30", "close": 1.405, "volume": 9500.0}, {"date": "2018-08-31", "close": 1.4, "volume": 85035.0}, {"date": "2018-09-03", "close": 1.45, "volume": 33714.0}, {"date": "2018-09-04", "close": 1.45, "volume": 2600.0}, {"date": "2018-09-05", "close": 1.4, "volume": 10500.0}, {"date": "2018-09-06", "close": 1.46, "volume": 64500.0}, {"date": "2018-09-07", "close": 1.48, "volume": 79833.0}, {"date": "2018-09-10", "close": 1.455, "volume": 29578.0}, {"date": "2018-09-11", "close": 1.4, "volume": 52867.0}, {"date": "2018-09-12", "close": 1.52, "volume": 49494.0}, {"date": "2018-09-13", "close": 1.6, "volume": 150988.0}, {"date": "2018-09-14", "close": 1.61, "volume": 187819.0}, {"date": "2018-09-17", "close": 1.7, "volume": 107208.0}, {"date": "2018-09-18", "close": 1.71, "volume": 58991.0}, {"date": "2018-09-19", "close": 1.71, "volume": 53761.0}, {"date": "2018-09-20", "close": 1.65, "volume": 134051.0}, {"date": "2018-09-21", "close": 1.7, "volume": 30405.0}, {"date": "2018-09-24", "close": 1.7, "volume": 29298.0}, {"date": "2018-09-25", "close": 1.68, "volume": 22050.0}, {"date": "2018-09-26", "close": 1.7, "volume": 51870.0}, {"date": "2018-09-27", "close": 1.695, "volume": 20439.0}, {"date": "2018-09-28", "close": 1.7, "volume": 38061.0}, {"date": "2018-10-01", "close": 1.695, "volume": 27500.0}, {"date": "2018-10-02", "close": 1.7, "volume": 80629.0}, {"date": "2018-10-03", "close": 1.7, "volume": 68385.0}, {"date": "2018-10-04", "close": 1.74, "volume": 13270.0}, {"date": "2018-10-05", "close": 1.735, "volume": 13347.0}, {"date": "2018-10-08", "close": 1.7, "volume": 23020.0}, {"date": "2018-10-09", "close": 1.685, "volume": 53220.0}, {"date": "2018-10-10", "close": 1.735, "volume": 8872.0}, {"date": "2018-10-11", "close": 1.7, "volume": 110379.0}, {"date": "2018-10-12", "close": 1.735, "volume": 36136.0}, {"date": "2018-10-15", "close": 1.74, "volume": 48381.0}, {"date": "2018-10-16", "close": 1.735, "volume": 64720.0}, {"date": "2018-10-17", "close": 1.735, "volume": 5000.0}, {"date": "2018-10-18", "close": 1.7, "volume": 20941.0}, {"date": "2018-10-19", "close": 1.6, "volume": 92896.0}, {"date": "2018-10-22", "close": 1.665, "volume": 44169.0}, {"date": "2018-10-23", "close": 1.6, "volume": 10600.0}, {"date": "2018-10-24", "close": 1.575, "volume": 49529.0}, {"date": "2018-10-25", "close": 1.605, "volume": 25500.0}, {"date": "2018-10-26", "close": 1.61, "volume": 19172.0}, {"date": "2018-10-29", "close": 1.6, "volume": 31649.0}, {"date": "2018-10-30", "close": 1.6, "volume": 127391.0}, {"date": "2018-10-31", "close": 1.57, "volume": 108348.0}, {"date": "2018-11-01", "close": 1.61, "volume": 100869.0}, {"date": "2018-11-02", "close": 1.65, "volume": 331903.0}, {"date": "2018-11-05", "close": 1.63, "volume": 51293.0}, {"date": "2018-11-06", "close": 1.615, "volume": 15371.0}, {"date": "2018-11-07", "close": 1.63, "volume": 43322.0}, {"date": "2018-11-08", "close": 1.61, "volume": 11203.0}, {"date": "2018-11-09", "close": 1.61, "volume": 17320.0}, {"date": "2018-11-12", "close": 1.62, "volume": 30600.0}, {"date": "2018-11-13", "close": 1.72, "volume": 137855.0}, {"date": "2018-11-14", "close": 1.74, "volume": 24816.0}, {"date": "2018-11-15", "close": 1.685, "volume": 32110.0}, {"date": "2018-11-16", "close": 1.78, "volume": 101939.0}, {"date": "2018-11-19", "close": 1.845, "volume": 69180.0}, {"date": "2018-11-20", "close": 1.9, "volume": 16305.0}, {"date": "2018-11-21", "close": 1.94, "volume": 111826.0}, {"date": "2018-11-22", "close": 1.95, "volume": 11605.0}, {"date": "2018-11-23", "close": 1.82, "volume": 66169.0}, {"date": "2018-11-26", "close": 1.86, "volume": 24365.0}, {"date": "2018-11-27", "close": 1.895, "volume": 28635.0}, {"date": "2018-11-28", "close": 1.9, "volume": 15750.0}, {"date": "2018-11-29", "close": 1.92, "volume": 15165.0}, {"date": "2018-12-03", "close": 1.89, "volume": 54500.0}, {"date": "2018-12-04", "close": 1.81, "volume": 28365.0}, {"date": "2018-12-05", "close": 1.78, "volume": 2963.0}, {"date": "2018-12-06", "close": 1.7, "volume": 8182.0}, {"date": "2018-12-07", "close": 1.755, "volume": 21113.0}, {"date": "2018-12-10", "close": 1.79, "volume": 3782.0}, {"date": "2018-12-11", "close": 1.77, "volume": 8756.0}, {"date": "2018-12-12", "close": 1.76, "volume": 3800.0}, {"date": "2018-12-13", "close": 1.78, "volume": 3265.0}, {"date": "2018-12-14", "close": 1.76, "volume": 3413.0}, {"date": "2018-12-17", "close": 1.705, "volume": 4238.0}, {"date": "2018-12-18", "close": 1.65, "volume": 44974.0}, {"date": "2018-12-19", "close": 1.7, "volume": 294.0}, {"date": "2018-12-20", "close": 1.75, "volume": 51200.0}, {"date": "2018-12-21", "close": 1.655, "volume": 6404.0}, {"date": "2018-12-24", "close": 1.65, "volume": 17382.0}, {"date": "2018-12-27", "close": 1.65, "volume": 2885.0}, {"date": "2018-12-28", "close": 1.7, "volume": 10622.0}, {"date": "2018-12-31", "close": 1.75, "volume": 5757.0}, {"date": "2019-01-02", "close": 1.74, "volume": 4700.0}, {"date": "2019-01-03", "close": 1.75, "volume": 5300.0}, {"date": "2019-01-04", "close": 1.7, "volume": 43612.0}, {"date": "2019-01-07", "close": 1.73, "volume": 11122.0}, {"date": "2019-01-08", "close": 1.745, "volume": 36884.0}, {"date": "2019-01-09", "close": 1.76, "volume": 54199.0}, {"date": "2019-01-10", "close": 1.78, "volume": 12982.0}, {"date": "2019-01-11", "close": 1.8, "volume": 14925.0}, {"date": "2019-01-14", "close": 1.83, "volume": 14705.0}, {"date": "2019-01-15", "close": 1.825, "volume": 4249.0}, {"date": "2019-01-16", "close": 1.82, "volume": 9281.0}, {"date": "2019-01-17", "close": 1.79, "volume": 12217.0}, {"date": "2019-01-18", "close": 1.75, "volume": 74730.0}, {"date": "2019-01-21", "close": 1.64, "volume": 167867.0}, {"date": "2019-01-22", "close": 1.6, "volume": 8679.0}, {"date": "2019-01-23", "close": 1.65, "volume": 31164.0}, {"date": "2019-01-24", "close": 1.65, "volume": 28951.0}, {"date": "2019-01-25", "close": 1.63, "volume": 68997.0}, {"date": "2019-01-29", "close": 1.65, "volume": 18517.0}, {"date": "2019-01-30", "close": 1.665, "volume": 28477.0}, {"date": "2019-01-31", "close": 1.685, "volume": 22115.0}, {"date": "2019-02-01", "close": 1.6, "volume": 66644.0}, {"date": "2019-02-04", "close": 1.59, "volume": 54987.0}, {"date": "2019-02-05", "close": 1.63, "volume": 12515.0}, {"date": "2019-02-06", "close": 1.555, "volume": 39951.0}, {"date": "2019-02-07", "close": 1.595, "volume": 23955.0}, {"date": "2019-02-08", "close": 1.55, "volume": 8814.0}, {"date": "2019-02-11", "close": 1.615, "volume": 18639.0}, {"date": "2019-02-12", "close": 1.55, "volume": 16115.0}, {"date": "2019-02-13", "close": 1.59, "volume": 21188.0}, {"date": "2019-02-15", "close": 1.59, "volume": 1038.0}, {"date": "2019-02-18", "close": 1.63, "volume": 121442.0}, {"date": "2019-02-19", "close": 1.7, "volume": 18294.0}, {"date": "2019-02-20", "close": 1.77, "volume": 8175.0}, {"date": "2019-02-21", "close": 1.85, "volume": 86485.0}, {"date": "2019-02-22", "close": 1.87, "volume": 33938.0}, {"date": "2019-02-25", "close": 1.9, "volume": 32927.0}, {"date": "2019-02-26", "close": 1.93, "volume": 42883.0}, {"date": "2019-02-27", "close": 1.87, "volume": 50530.0}, {"date": "2019-03-01", "close": 2.05, "volume": 75692.0}, {"date": "2019-03-04", "close": 2.11, "volume": 30024.0}, {"date": "2019-03-05", "close": 2.1, "volume": 51401.0}, {"date": "2019-03-06", "close": 2.03, "volume": 61293.0}, {"date": "2019-03-07", "close": 2.08, "volume": 26906.0}, {"date": "2019-03-08", "close": 2.1, "volume": 57819.0}, {"date": "2019-03-11", "close": 2.1, "volume": 51336.0}, {"date": "2019-03-12", "close": 2.27, "volume": 288601.0}, {"date": "2019-03-13", "close": 2.31, "volume": 156553.0}, {"date": "2019-03-14", "close": 2.35, "volume": 192823.0}, {"date": "2019-03-15", "close": 2.38, "volume": 89132.0}, {"date": "2019-03-18", "close": 2.29, "volume": 23874.0}, {"date": "2019-03-19", "close": 2.2, "volume": 125267.0}, {"date": "2019-03-20", "close": 2.15, "volume": 23791.0}, {"date": "2019-03-21", "close": 2.14, "volume": 13282.0}, {"date": "2019-03-22", "close": 2.15, "volume": 28365.0}, {"date": "2019-03-25", "close": 2.1, "volume": 74808.0}, {"date": "2019-03-26", "close": 2.3, "volume": 54051.0}, {"date": "2019-03-27", "close": 2.2, "volume": 37147.0}, {"date": "2019-03-28", "close": 2.34, "volume": 26705.0}, {"date": "2019-03-29", "close": 2.31, "volume": 40745.0}, {"date": "2019-04-01", "close": 2.3, "volume": 8915.0}, {"date": "2019-04-02", "close": 2.2, "volume": 34856.0}, {"date": "2019-04-03", "close": 2.13, "volume": 16559.0}, {"date": "2019-04-04", "close": 2.05, "volume": 54248.0}, {"date": "2019-04-05", "close": 2.14, "volume": 39795.0}, {"date": "2019-04-08", "close": 2.2, "volume": 57327.0}, {"date": "2019-04-09", "close": 2.22, "volume": 19212.0}, {"date": "2019-04-10", "close": 2.16, "volume": 32010.0}, {"date": "2019-04-11", "close": 2.29, "volume": 31456.0}, {"date": "2019-04-12", "close": 2.25, "volume": 22708.0}, {"date": "2019-04-15", "close": 2.2, "volume": 6539.0}, {"date": "2019-04-16", "close": 2.08, "volume": 12510.0}, {"date": "2019-04-17", "close": 2.07, "volume": 50496.0}, {"date": "2019-04-18", "close": 2.03, "volume": 26901.0}, {"date": "2019-04-23", "close": 1.95, "volume": 29498.0}, {"date": "2019-04-24", "close": 1.85, "volume": 85548.0}, {"date": "2019-04-26", "close": 1.915, "volume": 34972.0}, {"date": "2019-04-29", "close": 2.02, "volume": 71973.0}, {"date": "2019-04-30", "close": 2.0, "volume": 5515.0}, {"date": "2019-05-01", "close": 1.87, "volume": 53472.0}, {"date": "2019-05-02", "close": 1.86, "volume": 30766.0}, {"date": "2019-05-03", "close": 1.875, "volume": 31351.0}, {"date": "2019-05-06", "close": 1.78, "volume": 23248.0}, {"date": "2019-05-07", "close": 1.84, "volume": 20157.0}, {"date": "2019-05-08", "close": 1.73, "volume": 35890.0}, {"date": "2019-05-09", "close": 1.8, "volume": 36180.0}, {"date": "2019-05-10", "close": 1.825, "volume": 36157.0}, {"date": "2019-05-13", "close": 1.82, "volume": 59044.0}, {"date": "2019-05-14", "close": 2.05, "volume": 80817.0}, {"date": "2019-05-15", "close": 2.05, "volume": 41506.0}, {"date": "2019-05-16", "close": 2.05, "volume": 56600.0}, {"date": "2019-05-17", "close": 2.1, "volume": 23648.0}, {"date": "2019-05-20", "close": 2.05, "volume": 34711.0}, {"date": "2019-05-21", "close": 2.04, "volume": 17381.0}, {"date": "2019-05-22", "close": 2.04, "volume": 22000.0}, {"date": "2019-05-23", "close": 2.0, "volume": 417.0}, {"date": "2019-05-24", "close": 1.965, "volume": 6367.0}, {"date": "2019-05-27", "close": 1.94, "volume": 4241.0}, {"date": "2019-05-28", "close": 1.94, "volume": 36469.0}, {"date": "2019-05-29", "close": 1.95, "volume": 10886.0}, {"date": "2019-05-30", "close": 1.87, "volume": 31249.0}, {"date": "2019-05-31", "close": 1.945, "volume": 16320.0}, {"date": "2019-06-03", "close": 1.96, "volume": 30035.0}, {"date": "2019-06-04", "close": 1.96, "volume": 10279.0}, {"date": "2019-06-05", "close": 1.88, "volume": 36126.0}, {"date": "2019-06-06", "close": 1.9, "volume": 4624.0}, {"date": "2019-06-07", "close": 2.0, "volume": 26821.0}, {"date": "2019-06-11", "close": 1.95, "volume": 19273.0}, {"date": "2019-06-12", "close": 1.985, "volume": 9107.0}, {"date": "2019-06-13", "close": 1.96, "volume": 2550.0}, {"date": "2019-06-14", "close": 1.91, "volume": 10017.0}, {"date": "2019-06-17", "close": 1.96, "volume": 28519.0}, {"date": "2019-06-18", "close": 2.0, "volume": 56281.0}, {"date": "2019-06-19", "close": 2.03, "volume": 5544.0}, {"date": "2019-06-20", "close": 2.04, "volume": 12232.0}, {"date": "2019-06-21", "close": 2.11, "volume": 26847.0}, {"date": "2019-06-24", "close": 2.05, "volume": 18754.0}, {"date": "2019-06-25", "close": 2.08, "volume": 27020.0}, {"date": "2019-06-26", "close": 2.02, "volume": 10097.0}, {"date": "2019-06-27", "close": 2.0, "volume": 26074.0}, {"date": "2019-06-28", "close": 1.96, "volume": 17743.0}, {"date": "2019-07-01", "close": 2.2, "volume": 52933.0}, {"date": "2019-07-02", "close": 2.09, "volume": 17354.0}, {"date": "2019-07-03", "close": 2.14, "volume": 8337.0}, {"date": "2019-07-04", "close": 2.14, "volume": 3268.0}, {"date": "2019-07-05", "close": 2.15, "volume": 10000.0}, {"date": "2019-07-08", "close": 2.08, "volume": 6350.0}, {"date": "2019-07-09", "close": 2.05, "volume": 7881.0}, {"date": "2019-07-10", "close": 2.05, "volume": 714.0}, {"date": "2019-07-11", "close": 2.09, "volume": 6115.0}, {"date": "2019-07-12", "close": 2.16, "volume": 10249.0}, {"date": "2019-07-15", "close": 2.16, "volume": 6437.0}, {"date": "2019-07-16", "close": 2.07, "volume": 11310.0}, {"date": "2019-07-17", "close": 2.08, "volume": 14773.0}, {"date": "2019-07-18", "close": 2.05, "volume": 7337.0}, {"date": "2019-07-19", "close": 2.11, "volume": 67782.0}, {"date": "2019-07-22", "close": 2.2, "volume": 111291.0}, {"date": "2019-07-23", "close": 2.15, "volume": 40862.0}, {"date": "2019-07-24", "close": 2.16, "volume": 10873.0}, {"date": "2019-07-25", "close": 2.17, "volume": 19319.0}, {"date": "2019-07-26", "close": 2.2, "volume": 39633.0}, {"date": "2019-07-29", "close": 2.24, "volume": 63624.0}, {"date": "2019-07-30", "close": 2.25, "volume": 18762.0}, {"date": "2019-07-31", "close": 2.22, "volume": 48347.0}, {"date": "2019-08-01", "close": 2.3, "volume": 30997.0}, {"date": "2019-08-02", "close": 2.34, "volume": 53122.0}, {"date": "2019-08-05", "close": 2.38, "volume": 49394.0}, {"date": "2019-08-06", "close": 2.26, "volume": 35100.0}, {"date": "2019-08-07", "close": 2.28, "volume": 22969.0}, {"date": "2019-08-08", "close": 2.36, "volume": 61047.0}, {"date": "2019-08-09", "close": 2.43, "volume": 100973.0}, {"date": "2019-08-12", "close": 2.56, "volume": 47829.0}, {"date": "2019-08-13", "close": 2.6, "volume": 105916.0}, {"date": "2019-08-14", "close": 2.67, "volume": 47551.0}, {"date": "2019-08-15", "close": 2.72, "volume": 38737.0}, {"date": "2019-08-16", "close": 2.7, "volume": 28830.0}, {"date": "2019-08-19", "close": 2.67, "volume": 20262.0}, {"date": "2019-08-20", "close": 2.55, "volume": 32283.0}, {"date": "2019-08-21", "close": 2.62, "volume": 61733.0}, {"date": "2019-08-22", "close": 2.6, "volume": 2669.0}, {"date": "2019-08-23", "close": 2.57, "volume": 7786.0}, {"date": "2019-08-26", "close": 2.5, "volume": 52736.0}, {"date": "2019-08-27", "close": 2.5, "volume": 500.0}, {"date": "2019-08-28", "close": 2.31, "volume": 115974.0}, {"date": "2019-08-29", "close": 2.35, "volume": 21651.0}, {"date": "2019-08-30", "close": 2.32, "volume": 55901.0}, {"date": "2019-09-02", "close": 2.27, "volume": 42270.0}, {"date": "2019-09-03", "close": 2.4, "volume": 85718.0}, {"date": "2019-09-04", "close": 2.43, "volume": 91950.0}, {"date": "2019-09-05", "close": 2.45, "volume": 85621.0}, {"date": "2019-09-06", "close": 2.37, "volume": 26768.0}, {"date": "2019-09-09", "close": 2.4, "volume": 20731.0}, {"date": "2019-09-10", "close": 2.37, "volume": 84015.0}, {"date": "2019-09-11", "close": 2.32, "volume": 41026.0}, {"date": "2019-09-12", "close": 2.34, "volume": 24098.0}, {"date": "2019-09-13", "close": 2.31, "volume": 54126.0}, {"date": "2019-09-16", "close": 2.2, "volume": 37931.0}, {"date": "2019-09-17", "close": 2.36, "volume": 2086.0}, {"date": "2019-09-18", "close": 2.22, "volume": 45987.0}, {"date": "2019-09-19", "close": 2.15, "volume": 31738.0}, {"date": "2019-09-20", "close": 2.28, "volume": 141506.0}, {"date": "2019-09-23", "close": 2.49, "volume": 27618.0}, {"date": "2019-09-24", "close": 2.58, "volume": 21313.0}, {"date": "2019-09-25", "close": 2.59, "volume": 26495.0}, {"date": "2019-09-26", "close": 2.54, "volume": 5458.0}, {"date": "2019-09-27", "close": 2.5, "volume": 31165.0}, {"date": "2019-09-30", "close": 2.49, "volume": 52714.0}, {"date": "2019-10-01", "close": 2.45, "volume": 35261.0}, {"date": "2019-10-02", "close": 2.47, "volume": 19019.0}, {"date": "2019-10-03", "close": 2.49, "volume": 3550.0}, {"date": "2019-10-04", "close": 2.49, "volume": 8570.0}, {"date": "2019-10-07", "close": 2.45, "volume": 15644.0}, {"date": "2019-10-08", "close": 2.51, "volume": 1210.0}, {"date": "2019-10-09", "close": 2.54, "volume": 5276.0}, {"date": "2019-10-10", "close": 2.54, "volume": 18009.0}, {"date": "2019-10-11", "close": 2.46, "volume": 4521.0}, {"date": "2019-10-14", "close": 2.5, "volume": 26307.0}, {"date": "2019-10-15", "close": 2.55, "volume": 600.0}, {"date": "2019-10-16", "close": 2.54, "volume": 16115.0}, {"date": "2019-10-17", "close": 2.55, "volume": 1968.0}, {"date": "2019-10-18", "close": 2.49, "volume": 2321.0}, {"date": "2019-10-21", "close": 2.45, "volume": 17987.0}, {"date": "2019-10-22", "close": 2.5, "volume": 81824.0}, {"date": "2019-10-23", "close": 2.5, "volume": 76428.0}, {"date": "2019-10-24", "close": 2.51, "volume": 12500.0}, {"date": "2019-10-25", "close": 2.6, "volume": 57748.0}, {"date": "2019-10-28", "close": 2.54, "volume": 19388.0}, {"date": "2019-10-29", "close": 2.49, "volume": 7493.0}, {"date": "2019-10-30", "close": 2.49, "volume": 17026.0}, {"date": "2019-10-31", "close": 2.4, "volume": 26832.0}, {"date": "2019-11-01", "close": 2.54, "volume": 11394.0}, {"date": "2019-11-04", "close": 2.54, "volume": 9273.0}, {"date": "2019-11-05", "close": 2.62, "volume": 11147.0}, {"date": "2019-11-06", "close": 2.56, "volume": 9369.0}, {"date": "2019-11-08", "close": 2.45, "volume": 11002.0}, {"date": "2019-11-11", "close": 2.49, "volume": 10377.0}, {"date": "2019-11-12", "close": 2.45, "volume": 14302.0}, {"date": "2019-11-13", "close": 2.48, "volume": 25411.0}, {"date": "2019-11-14", "close": 2.46, "volume": 250.0}, {"date": "2019-11-15", "close": 2.48, "volume": 1334.0}, {"date": "2019-11-18", "close": 2.54, "volume": 2708.0}, {"date": "2019-11-19", "close": 2.5, "volume": 37320.0}, {"date": "2019-11-20", "close": 2.5, "volume": 30230.0}, {"date": "2019-11-21", "close": 2.56, "volume": 6704.0}, {"date": "2019-11-22", "close": 2.5, "volume": 1962.0}, {"date": "2019-11-25", "close": 2.6, "volume": 21871.0}, {"date": "2019-11-27", "close": 2.82, "volume": 47102.0}, {"date": "2019-11-28", "close": 2.92, "volume": 57445.0}, {"date": "2019-11-29", "close": 3.04, "volume": 69716.0}, {"date": "2019-12-02", "close": 3.16, "volume": 56150.0}, {"date": "2019-12-03", "close": 3.2, "volume": 51554.0}, {"date": "2019-12-04", "close": 3.11, "volume": 74164.0}, {"date": "2019-12-05", "close": 3.16, "volume": 39390.0}, {"date": "2019-12-06", "close": 3.07, "volume": 20079.0}, {"date": "2019-12-09", "close": 2.84, "volume": 31090.0}, {"date": "2019-12-10", "close": 2.8, "volume": 58004.0}, {"date": "2019-12-11", "close": 2.75, "volume": 4673.0}, {"date": "2019-12-12", "close": 2.73, "volume": 18155.0}, {"date": "2019-12-13", "close": 2.83, "volume": 61951.0}, {"date": "2019-12-16", "close": 2.97, "volume": 38540.0}, {"date": "2019-12-17", "close": 2.85, "volume": 35605.0}, {"date": "2019-12-18", "close": 2.76, "volume": 26199.0}, {"date": "2019-12-19", "close": 2.72, "volume": 24342.0}, {"date": "2019-12-20", "close": 2.82, "volume": 6379.0}, {"date": "2019-12-23", "close": 2.69, "volume": 32934.0}, {"date": "2019-12-24", "close": 2.68, "volume": 300.0}, {"date": "2019-12-27", "close": 2.75, "volume": 2668.0}, {"date": "2019-12-30", "close": 2.82, "volume": 5208.0}, {"date": "2019-12-31", "close": 2.82, "volume": 15000.0}, {"date": "2020-01-02", "close": 2.72, "volume": 11162.0}, {"date": "2020-01-03", "close": 2.85, "volume": 19752.0}, {"date": "2020-01-06", "close": 2.85, "volume": 23405.0}, {"date": "2020-01-07", "close": 3.08, "volume": 12979.0}, {"date": "2020-01-08", "close": 2.95, "volume": 16347.0}, {"date": "2020-01-09", "close": 2.99, "volume": 1977.0}, {"date": "2020-01-10", "close": 2.99, "volume": 7650.0}, {"date": "2020-01-13", "close": 2.95, "volume": 27242.0}, {"date": "2020-01-14", "close": 2.89, "volume": 3918.0}, {"date": "2020-01-15", "close": 2.95, "volume": 73068.0}, {"date": "2020-01-16", "close": 3.0, "volume": 12927.0}, {"date": "2020-01-17", "close": 2.95, "volume": 10118.0}, {"date": "2020-01-20", "close": 2.94, "volume": 17568.0}, {"date": "2020-01-21", "close": 2.87, "volume": 11255.0}, {"date": "2020-01-22", "close": 2.82, "volume": 26521.0}, {"date": "2020-01-23", "close": 2.92, "volume": 12274.0}, {"date": "2020-01-24", "close": 2.92, "volume": 6902.0}, {"date": "2020-01-28", "close": 3.09, "volume": 9196.0}, {"date": "2020-01-29", "close": 3.09, "volume": 5744.0}, {"date": "2020-01-30", "close": 2.89, "volume": 10912.0}, {"date": "2020-01-31", "close": 2.99, "volume": 16940.0}, {"date": "2020-02-03", "close": 2.89, "volume": 9703.0}, {"date": "2020-02-04", "close": 2.81, "volume": 14901.0}, {"date": "2020-02-05", "close": 2.81, "volume": 15258.0}, {"date": "2020-02-06", "close": 2.82, "volume": 2116.0}, {"date": "2020-02-07", "close": 2.99, "volume": 6140.0}, {"date": "2020-02-10", "close": 2.9, "volume": 5652.0}, {"date": "2020-02-11", "close": 3.04, "volume": 7772.0}, {"date": "2020-02-12", "close": 3.02, "volume": 1105.0}, {"date": "2020-02-14", "close": 2.86, "volume": 20285.0}, {"date": "2020-02-17", "close": 2.8, "volume": 31285.0}, {"date": "2020-02-18", "close": 2.84, "volume": 9003.0}, {"date": "2020-02-19", "close": 2.94, "volume": 38276.0}, {"date": "2020-02-20", "close": 2.85, "volume": 56931.0}, {"date": "2020-02-21", "close": 2.82, "volume": 10800.0}, {"date": "2020-02-24", "close": 2.9, "volume": 37805.0}, {"date": "2020-02-25", "close": 2.81, "volume": 20015.0}, {"date": "2020-02-26", "close": 2.89, "volume": 24923.0}, {"date": "2020-02-27", "close": 2.8, "volume": 6670.0}, {"date": "2020-02-28", "close": 2.7, "volume": 67552.0}, {"date": "2020-03-02", "close": 2.77, "volume": 78522.0}, {"date": "2020-03-03", "close": 2.65, "volume": 24341.0}, {"date": "2020-03-04", "close": 2.6, "volume": 13743.0}, {"date": "2020-03-05", "close": 2.7, "volume": 31987.0}, {"date": "2020-03-06", "close": 2.73, "volume": 16432.0}, {"date": "2020-03-09", "close": 2.4, "volume": 50981.0}, {"date": "2020-03-10", "close": 2.37, "volume": 37755.0}, {"date": "2020-03-11", "close": 2.38, "volume": 30892.0}, {"date": "2020-03-12", "close": 2.48, "volume": 54689.0}, {"date": "2020-03-13", "close": 2.25, "volume": 21300.0}, {"date": "2020-03-16", "close": 2.09, "volume": 36958.0}, {"date": "2020-03-17", "close": 2.1, "volume": 34602.0}, {"date": "2020-03-18", "close": 2.11, "volume": 30524.0}, {"date": "2020-03-19", "close": 2.12, "volume": 31547.0}, {"date": "2020-03-20", "close": 2.18, "volume": 14095.0}, {"date": "2020-03-23", "close": 2.0, "volume": 34951.0}, {"date": "2020-03-24", "close": 2.11, "volume": 17552.0}, {"date": "2020-03-25", "close": 2.12, "volume": 22901.0}, {"date": "2020-03-26", "close": 2.11, "volume": 5313.0}, {"date": "2020-03-27", "close": 1.995, "volume": 19947.0}, {"date": "2020-03-30", "close": 1.85, "volume": 29771.0}, {"date": "2020-03-31", "close": 1.9, "volume": 91607.0}, {"date": "2020-04-01", "close": 2.39, "volume": 35923.0}, {"date": "2020-04-02", "close": 2.2, "volume": 11509.0}, {"date": "2020-04-03", "close": 2.0, "volume": 213882.0}, {"date": "2020-04-06", "close": 2.02, "volume": 92639.0}, {"date": "2020-04-07", "close": 2.16, "volume": 44422.0}, {"date": "2020-04-08", "close": 2.06, "volume": 236843.0}, {"date": "2020-04-09", "close": 2.24, "volume": 48774.0}, {"date": "2020-04-14", "close": 2.12, "volume": 45945.0}, {"date": "2020-04-15", "close": 2.21, "volume": 51234.0}, {"date": "2020-04-16", "close": 2.12, "volume": 8037.0}, {"date": "2020-04-17", "close": 2.15, "volume": 24000.0}, {"date": "2020-04-20", "close": 2.23, "volume": 3742.0}, {"date": "2020-04-21", "close": 2.33, "volume": 31984.0}, {"date": "2020-04-22", "close": 2.3, "volume": 17943.0}, {"date": "2020-04-23", "close": 2.39, "volume": 47528.0}, {"date": "2020-04-24", "close": 2.5, "volume": 36430.0}, {"date": "2020-04-27", "close": 2.71, "volume": 46625.0}, {"date": "2020-04-28", "close": 2.81, "volume": 113269.0}, {"date": "2020-04-29", "close": 2.83, "volume": 78588.0}, {"date": "2020-04-30", "close": 2.73, "volume": 10753.0}, {"date": "2020-05-01", "close": 2.83, "volume": 49058.0}, {"date": "2020-05-04", "close": 2.93, "volume": 17754.0}, {"date": "2020-05-05", "close": 2.91, "volume": 29235.0}, {"date": "2020-05-06", "close": 3.04, "volume": 148645.0}, {"date": "2020-05-07", "close": 3.06, "volume": 116923.0}, {"date": "2020-05-08", "close": 3.12, "volume": 128879.0}, {"date": "2020-05-11", "close": 3.19, "volume": 17094.0}, {"date": "2020-05-12", "close": 2.98, "volume": 557.0}, {"date": "2020-05-13", "close": 2.94, "volume": 34877.0}, {"date": "2020-05-14", "close": 2.89, "volume": 10498.0}, {"date": "2020-05-15", "close": 2.92, "volume": 61129.0}, {"date": "2020-05-18", "close": 3.08, "volume": 27381.0}, {"date": "2020-05-19", "close": 3.0, "volume": 13157.0}, {"date": "2020-05-20", "close": 2.91, "volume": 20945.0}, {"date": "2020-05-21", "close": 2.85, "volume": 18548.0}, {"date": "2020-05-22", "close": 2.82, "volume": 9002.0}, {"date": "2020-05-25", "close": 2.84, "volume": 25053.0}, {"date": "2020-05-26", "close": 2.9, "volume": 17359.0}, {"date": "2020-05-27", "close": 2.88, "volume": 59363.0}, {"date": "2020-05-28", "close": 2.7, "volume": 88479.0}, {"date": "2020-05-29", "close": 2.69, "volume": 63770.0}, {"date": "2020-06-01", "close": 2.82, "volume": 70604.0}, {"date": "2020-06-02", "close": 2.8, "volume": 31726.0}, {"date": "2020-06-03", "close": 2.86, "volume": 13787.0}, {"date": "2020-06-04", "close": 2.76, "volume": 122276.0}, {"date": "2020-06-05", "close": 2.75, "volume": 36093.0}, {"date": "2020-06-09", "close": 2.74, "volume": 17197.0}, {"date": "2020-06-10", "close": 2.72, "volume": 30401.0}, {"date": "2020-06-11", "close": 2.77, "volume": 10504.0}, {"date": "2020-06-12", "close": 2.72, "volume": 23934.0}, {"date": "2020-06-15", "close": 2.71, "volume": 13678.0}, {"date": "2020-06-16", "close": 2.79, "volume": 18810.0}, {"date": "2020-06-17", "close": 2.79, "volume": 5088.0}, {"date": "2020-06-18", "close": 2.75, "volume": 24720.0}, {"date": "2020-06-19", "close": 2.77, "volume": 11151.0}, {"date": "2020-06-22", "close": 2.75, "volume": 11750.0}, {"date": "2020-06-23", "close": 2.92, "volume": 60192.0}, {"date": "2020-06-24", "close": 2.85, "volume": 9911.0}, {"date": "2020-06-25", "close": 2.79, "volume": 28759.0}, {"date": "2020-06-26", "close": 2.8, "volume": 15032.0}, {"date": "2020-06-29", "close": 2.68, "volume": 8000.0}, {"date": "2020-06-30", "close": 2.75, "volume": 54205.0}, {"date": "2020-07-01", "close": 2.79, "volume": 20117.0}, {"date": "2020-07-02", "close": 2.68, "volume": 32956.0}, {"date": "2020-07-03", "close": 2.7, "volume": 9007.0}, {"date": "2020-07-06", "close": 2.58, "volume": 8850.0}, {"date": "2020-07-07", "close": 2.57, "volume": 31053.0}, {"date": "2020-07-08", "close": 2.71, "volume": 14884.0}, {"date": "2020-07-09", "close": 2.83, "volume": 160252.0}, {"date": "2020-07-10", "close": 2.74, "volume": 18263.0}, {"date": "2020-07-13", "close": 2.66, "volume": 22212.0}, {"date": "2020-07-14", "close": 2.7, "volume": 11832.0}, {"date": "2020-07-15", "close": 2.63, "volume": 18500.0}, {"date": "2020-07-16", "close": 2.6, "volume": 15652.0}, {"date": "2020-07-17", "close": 2.58, "volume": 12965.0}, {"date": "2020-07-20", "close": 2.68, "volume": 3180.0}, {"date": "2020-07-21", "close": 2.63, "volume": 2420.0}, {"date": "2020-07-22", "close": 2.8, "volume": 6330.0}, {"date": "2020-07-23", "close": 2.7, "volume": 13535.0}, {"date": "2020-07-24", "close": 2.67, "volume": 17174.0}, {"date": "2020-07-27", "close": 2.65, "volume": 14615.0}, {"date": "2020-07-28", "close": 2.73, "volume": 10723.0}, {"date": "2020-07-29", "close": 2.65, "volume": 7450.0}, {"date": "2020-07-30", "close": 2.64, "volume": 21550.0}, {"date": "2020-07-31", "close": 2.62, "volume": 5200.0}, {"date": "2020-08-03", "close": 2.62, "volume": 13054.0}, {"date": "2020-08-04", "close": 2.6, "volume": 7609.0}, {"date": "2020-08-05", "close": 2.61, "volume": 11067.0}, {"date": "2020-08-06", "close": 2.69, "volume": 18911.0}, {"date": "2020-08-07", "close": 2.7, "volume": 27131.0}, {"date": "2020-08-10", "close": 2.7, "volume": 5354.0}, {"date": "2020-08-11", "close": 2.65, "volume": 12080.0}, {"date": "2020-08-12", "close": 2.48, "volume": 51381.0}, {"date": "2020-08-13", "close": 2.68, "volume": 15776.0}, {"date": "2020-08-14", "close": 2.7, "volume": 1116.0}, {"date": "2020-08-17", "close": 2.61, "volume": 17960.0}, {"date": "2020-08-18", "close": 2.67, "volume": 33181.0}, {"date": "2020-08-19", "close": 2.71, "volume": 22287.0}, {"date": "2020-08-20", "close": 2.7, "volume": 5096.0}, {"date": "2020-08-21", "close": 2.58, "volume": 25236.0}, {"date": "2020-08-24", "close": 2.6, "volume": 18873.0}, {"date": "2020-08-25", "close": 2.53, "volume": 14782.0}, {"date": "2020-08-26", "close": 2.5, "volume": 23693.0}, {"date": "2020-08-27", "close": 2.47, "volume": 13925.0}, {"date": "2020-08-28", "close": 2.42, "volume": 30207.0}, {"date": "2020-08-31", "close": 2.44, "volume": 11193.0}, {"date": "2020-09-01", "close": 2.47, "volume": 7227.0}, {"date": "2020-09-02", "close": 2.44, "volume": 8326.0}, {"date": "2020-09-03", "close": 2.46, "volume": 16149.0}, {"date": "2020-09-04", "close": 2.36, "volume": 83219.0}, {"date": "2020-09-07", "close": 2.45, "volume": 18230.0}, {"date": "2020-09-08", "close": 2.35, "volume": 51646.0}, {"date": "2020-09-09", "close": 2.45, "volume": 14997.0}, {"date": "2020-09-10", "close": 2.47, "volume": 20274.0}, {"date": "2020-09-11", "close": 2.4, "volume": 12500.0}, {"date": "2020-09-14", "close": 2.43, "volume": 34866.0}, {"date": "2020-09-15", "close": 2.43, "volume": 380.0}, {"date": "2020-09-16", "close": 2.45, "volume": 6483.0}, {"date": "2020-09-17", "close": 2.48, "volume": 17690.0}, {"date": "2020-09-18", "close": 2.46, "volume": 2547.0}, {"date": "2020-09-21", "close": 2.42, "volume": 21499.0}, {"date": "2020-09-22", "close": 2.38, "volume": 32202.0}, {"date": "2020-09-23", "close": 2.47, "volume": 28349.0}, {"date": "2020-09-24", "close": 2.44, "volume": 11619.0}, {"date": "2020-09-25", "close": 2.48, "volume": 35547.0}, {"date": "2020-09-28", "close": 2.44, "volume": 2148.0}, {"date": "2020-09-29", "close": 2.49, "volume": 16734.0}, {"date": "2020-09-30", "close": 2.5, "volume": 9108.0}, {"date": "2020-10-01", "close": 2.6, "volume": 13342.0}, {"date": "2020-10-02", "close": 2.58, "volume": 11349.0}, {"date": "2020-10-05", "close": 2.56, "volume": 54689.0}, {"date": "2020-10-06", "close": 2.59, "volume": 56038.0}, {"date": "2020-10-07", "close": 2.65, "volume": 19314.0}, {"date": "2020-10-08", "close": 2.68, "volume": 19529.0}, {"date": "2020-10-09", "close": 2.69, "volume": 16084.0}, {"date": "2020-10-12", "close": 2.78, "volume": 7873.0}, {"date": "2020-10-13", "close": 2.78, "volume": 141151.0}, {"date": "2020-10-14", "close": 2.7, "volume": 11320.0}, {"date": "2020-10-15", "close": 2.65, "volume": 714.0}, {"date": "2020-10-16", "close": 2.65, "volume": 5452.0}, {"date": "2020-10-19", "close": 2.66, "volume": 1364.0}, {"date": "2020-10-20", "close": 2.64, "volume": 22098.0}, {"date": "2020-10-21", "close": 2.6, "volume": 33582.0}, {"date": "2020-10-22", "close": 2.52, "volume": 42615.0}, {"date": "2020-10-23", "close": 2.52, "volume": 43245.0}, {"date": "2020-10-26", "close": 2.52, "volume": 73054.0}, {"date": "2020-10-27", "close": 2.39, "volume": 76567.0}, {"date": "2020-10-28", "close": 2.39, "volume": 43809.0}, {"date": "2020-10-29", "close": 2.3, "volume": 68577.0}, {"date": "2020-10-30", "close": 2.45, "volume": 149451.0}, {"date": "2020-11-02", "close": 2.6, "volume": 70609.0}, {"date": "2020-11-03", "close": 2.55, "volume": 50406.0}, {"date": "2020-11-04", "close": 2.59, "volume": 16255.0}, {"date": "2020-11-05", "close": 2.51, "volume": 15953.0}, {"date": "2020-11-06", "close": 2.59, "volume": 83223.0}, {"date": "2020-11-09", "close": 2.64, "volume": 39953.0}, {"date": "2020-11-10", "close": 2.61, "volume": 22738.0}, {"date": "2020-11-11", "close": 2.55, "volume": 23683.0}, {"date": "2020-11-12", "close": 2.59, "volume": 91565.0}, {"date": "2020-11-13", "close": 2.72, "volume": 83597.0}, {"date": "2020-11-16", "close": 2.79, "volume": 14337.0}, {"date": "2020-11-17", "close": 2.83, "volume": 63346.0}, {"date": "2020-11-18", "close": 2.74, "volume": 38819.0}, {"date": "2020-11-19", "close": 2.69, "volume": 62937.0}, {"date": "2020-11-20", "close": 2.69, "volume": 53394.0}, {"date": "2020-11-23", "close": 2.65, "volume": 20946.0}, {"date": "2020-11-24", "close": 2.54, "volume": 23848.0}, {"date": "2020-11-25", "close": 2.53, "volume": 35830.0}, {"date": "2020-11-26", "close": 2.45, "volume": 28962.0}, {"date": "2020-11-27", "close": 2.59, "volume": 58705.0}, {"date": "2020-11-30", "close": 2.59, "volume": 29188.0}, {"date": "2020-12-01", "close": 2.59, "volume": 36137.0}, {"date": "2020-12-02", "close": 2.77, "volume": 73860.0}, {"date": "2020-12-03", "close": 2.7, "volume": 53801.0}, {"date": "2020-12-04", "close": 2.71, "volume": 27370.0}, {"date": "2020-12-07", "close": 2.69, "volume": 32912.0}, {"date": "2020-12-08", "close": 2.69, "volume": 29369.0}, {"date": "2020-12-09", "close": 2.62, "volume": 29426.0}, {"date": "2020-12-10", "close": 2.56, "volume": 42161.0}, {"date": "2020-12-11", "close": 2.56, "volume": 23222.0}, {"date": "2020-12-14", "close": 2.56, "volume": 36093.0}, {"date": "2020-12-15", "close": 2.48, "volume": 30791.0}, {"date": "2020-12-21", "close": 2.37, "volume": 89868.0}, {"date": "2020-12-22", "close": 2.41, "volume": 69837.0}, {"date": "2020-12-23", "close": 2.41, "volume": 42404.0}, {"date": "2020-12-24", "close": 2.16, "volume": 247951.0}, {"date": "2020-12-29", "close": 2.18, "volume": 84527.0}, {"date": "2020-12-30", "close": 2.09, "volume": 220082.0}, {"date": "2020-12-31", "close": 2.12, "volume": 105647.0}, {"date": "2021-01-04", "close": 2.13, "volume": 179752.0}, {"date": "2021-01-05", "close": 2.2, "volume": 89715.0}, {"date": "2021-01-06", "close": 2.16, "volume": 53330.0}, {"date": "2021-01-07", "close": 2.19, "volume": 29717.0}, {"date": "2021-01-08", "close": 2.12, "volume": 69620.0}, {"date": "2021-01-11", "close": 2.11, "volume": 73791.0}, {"date": "2021-01-12", "close": 2.12, "volume": 28930.0}, {"date": "2021-01-13", "close": 2.12, "volume": 21665.0}, {"date": "2021-01-14", "close": 2.13, "volume": 20281.0}, {"date": "2021-01-15", "close": 2.18, "volume": 50372.0}, {"date": "2021-01-18", "close": 2.13, "volume": 12064.0}, {"date": "2021-01-19", "close": 2.1, "volume": 31357.0}, {"date": "2021-01-20", "close": 2.1, "volume": 35602.0}, {"date": "2021-01-21", "close": 2.13, "volume": 64615.0}, {"date": "2021-01-22", "close": 2.16, "volume": 42853.0}, {"date": "2021-01-25", "close": 2.33, "volume": 61602.0}, {"date": "2021-01-27", "close": 2.24, "volume": 30434.0}, {"date": "2021-01-28", "close": 2.22, "volume": 58971.0}, {"date": "2021-01-29", "close": 2.29, "volume": 63814.0}, {"date": "2021-02-01", "close": 2.21, "volume": 68601.0}, {"date": "2021-02-02", "close": 2.33, "volume": 50869.0}, {"date": "2021-02-03", "close": 2.13, "volume": 164393.0}, {"date": "2021-02-04", "close": 2.14, "volume": 83198.0}, {"date": "2021-02-05", "close": 2.15, "volume": 89664.0}, {"date": "2021-02-08", "close": 2.16, "volume": 46635.0}, {"date": "2021-02-09", "close": 2.13, "volume": 88328.0}, {"date": "2021-02-10", "close": 2.09, "volume": 42437.0}, {"date": "2021-02-11", "close": 2.03, "volume": 57560.0}, {"date": "2021-02-12", "close": 2.03, "volume": 48165.0}, {"date": "2021-02-15", "close": 2.11, "volume": 31465.0}, {"date": "2021-02-16", "close": 2.08, "volume": 5252.0}, {"date": "2021-02-17", "close": 1.98, "volume": 59243.0}, {"date": "2021-02-18", "close": 1.905, "volume": 51549.0}, {"date": "2021-02-19", "close": 1.885, "volume": 54198.0}, {"date": "2021-02-22", "close": 1.88, "volume": 60846.0}, {"date": "2021-02-23", "close": 1.89, "volume": 30800.0}, {"date": "2021-02-24", "close": 1.92, "volume": 39808.0}, {"date": "2021-02-25", "close": 1.92, "volume": 60048.0}, {"date": "2021-02-26", "close": 1.84, "volume": 26232.0}, {"date": "2021-03-01", "close": 1.83, "volume": 48561.0}, {"date": "2021-03-02", "close": 1.865, "volume": 26155.0}, {"date": "2021-03-03", "close": 1.865, "volume": 42100.0}, {"date": "2021-03-04", "close": 2.0, "volume": 137453.0}, {"date": "2021-03-05", "close": 1.865, "volume": 37951.0}, {"date": "2021-03-08", "close": 1.86, "volume": 35271.0}, {"date": "2021-03-09", "close": 2.05, "volume": 79915.0}, {"date": "2021-03-10", "close": 2.0, "volume": 25829.0}, {"date": "2021-03-11", "close": 2.04, "volume": 60655.0}, {"date": "2021-03-12", "close": 2.11, "volume": 29831.0}, {"date": "2021-03-15", "close": 2.14, "volume": 27818.0}, {"date": "2021-03-16", "close": 2.14, "volume": 1000.0}, {"date": "2021-03-17", "close": 2.05, "volume": 15995.0}, {"date": "2021-03-18", "close": 2.05, "volume": 13100.0}, {"date": "2021-03-19", "close": 2.04, "volume": 13652.0}, {"date": "2021-03-22", "close": 1.98, "volume": 82944.0}, {"date": "2021-03-23", "close": 1.995, "volume": 17643.0}, {"date": "2021-03-24", "close": 1.98, "volume": 14014.0}, {"date": "2021-03-25", "close": 1.975, "volume": 8820.0}, {"date": "2021-03-26", "close": 2.01, "volume": 13129.0}, {"date": "2021-03-29", "close": 2.01, "volume": 11742.0}, {"date": "2021-03-30", "close": 2.0, "volume": 28639.0}, {"date": "2021-03-31", "close": 1.995, "volume": 58214.0}, {"date": "2021-04-01", "close": 2.06, "volume": 24891.0}, {"date": "2021-04-06", "close": 2.04, "volume": 13537.0}, {"date": "2021-04-07", "close": 2.01, "volume": 13262.0}, {"date": "2021-04-08", "close": 2.0, "volume": 46424.0}, {"date": "2021-04-09", "close": 2.01, "volume": 31268.0}, {"date": "2021-04-12", "close": 2.08, "volume": 28646.0}, {"date": "2021-04-13", "close": 2.1, "volume": 51696.0}, {"date": "2021-04-14", "close": 2.12, "volume": 48102.0}, {"date": "2021-04-15", "close": 2.09, "volume": 58984.0}, {"date": "2021-04-16", "close": 2.19, "volume": 94003.0}, {"date": "2021-04-19", "close": 2.21, "volume": 43956.0}, {"date": "2021-04-20", "close": 2.15, "volume": 22279.0}, {"date": "2021-04-21", "close": 2.26, "volume": 127735.0}, {"date": "2021-04-22", "close": 2.25, "volume": 27146.0}, {"date": "2021-04-23", "close": 2.24, "volume": 24910.0}, {"date": "2021-04-26", "close": 2.28, "volume": 53612.0}, {"date": "2021-04-27", "close": 2.255, "volume": 3920.0}, {"date": "2021-04-28", "close": 2.16, "volume": 19610.0}, {"date": "2021-04-29", "close": 2.09, "volume": 68912.0}, {"date": "2021-04-30", "close": 2.02, "volume": 40098.0}, {"date": "2021-05-03", "close": 2.05, "volume": 62960.0}, {"date": "2021-05-04", "close": 2.03, "volume": 20344.0}, {"date": "2021-05-05", "close": 2.08, "volume": 15855.0}, {"date": "2021-05-06", "close": 2.08, "volume": 29326.0}, {"date": "2021-05-07", "close": 2.07, "volume": 35151.0}, {"date": "2021-05-10", "close": 2.08, "volume": 25392.0}, {"date": "2021-05-11", "close": 2.0, "volume": 99286.0}, {"date": "2021-05-12", "close": 1.99, "volume": 61956.0}, {"date": "2021-05-13", "close": 1.97, "volume": 15345.0}, {"date": "2021-05-14", "close": 1.88, "volume": 68844.0}, {"date": "2021-05-17", "close": 1.91, "volume": 25244.0}, {"date": "2021-05-18", "close": 1.94, "volume": 23495.0}, {"date": "2021-05-19", "close": 1.92, "volume": 21787.0}, {"date": "2021-05-20", "close": 1.99, "volume": 29631.0}, {"date": "2021-05-21", "close": 2.05, "volume": 36025.0}, {"date": "2021-05-24", "close": 2.0, "volume": 11470.0}, {"date": "2021-05-25", "close": 2.1, "volume": 30655.0}, {"date": "2021-05-26", "close": 2.08, "volume": 14093.0}, {"date": "2021-05-27", "close": 2.08, "volume": 23678.0}, {"date": "2021-05-28", "close": 2.04, "volume": 10499.0}, {"date": "2021-05-31", "close": 2.04, "volume": 25009.0}, {"date": "2021-06-01", "close": 2.02, "volume": 15005.0}, {"date": "2021-06-02", "close": 2.02, "volume": 7099.0}, {"date": "2021-06-03", "close": 2.0, "volume": 26788.0}, {"date": "2021-06-04", "close": 2.04, "volume": 802.0}, {"date": "2021-06-07", "close": 2.02, "volume": 20743.0}, {"date": "2021-06-08", "close": 1.98, "volume": 14164.0}, {"date": "2021-06-09", "close": 1.98, "volume": 28550.0}, {"date": "2021-06-10", "close": 1.975, "volume": 13684.0}, {"date": "2021-06-11", "close": 2.01, "volume": 3743.0}, {"date": "2021-06-15", "close": 2.01, "volume": 8277.0}, {"date": "2021-06-16", "close": 1.94, "volume": 30386.0}, {"date": "2021-06-17", "close": 1.9, "volume": 20931.0}, {"date": "2021-06-18", "close": 1.9, "volume": 173957.0}, {"date": "2021-06-21", "close": 1.935, "volume": 25687.0}, {"date": "2021-06-22", "close": 1.99, "volume": 113757.0}, {"date": "2021-06-23", "close": 2.02, "volume": 21283.0}, {"date": "2021-06-24", "close": 1.98, "volume": 14322.0}, {"date": "2021-06-25", "close": 1.915, "volume": 6500.0}, {"date": "2021-06-28", "close": 1.96, "volume": 52037.0}, {"date": "2021-06-29", "close": 2.0, "volume": 13046.0}, {"date": "2021-06-30", "close": 1.95, "volume": 40245.0}, {"date": "2021-07-01", "close": 2.08, "volume": 46185.0}, {"date": "2021-07-02", "close": 2.07, "volume": 42291.0}, {"date": "2021-07-05", "close": 2.08, "volume": 36666.0}, {"date": "2021-07-06", "close": 2.07, "volume": 36279.0}, {"date": "2021-07-07", "close": 2.0, "volume": 77693.0}, {"date": "2021-07-08", "close": 2.06, "volume": 26263.0}, {"date": "2021-07-09", "close": 2.05, "volume": 10748.0}, {"date": "2021-07-12", "close": 2.05, "volume": 42919.0}, {"date": "2021-07-13", "close": 2.07, "volume": 34935.0}, {"date": "2021-07-14", "close": 2.0, "volume": 60144.0}, {"date": "2021-07-15", "close": 2.01, "volume": 39181.0}, {"date": "2021-07-16", "close": 2.0, "volume": 51604.0}, {"date": "2021-07-19", "close": 2.0, "volume": 7541.0}, {"date": "2021-07-20", "close": 1.97, "volume": 2000.0}, {"date": "2021-07-21", "close": 2.03, "volume": 17710.0}, {"date": "2021-07-22", "close": 1.99, "volume": 64635.0}, {"date": "2021-07-23", "close": 2.04, "volume": 16408.0}, {"date": "2021-07-26", "close": 2.02, "volume": 20702.0}, {"date": "2021-07-27", "close": 1.955, "volume": 10865.0}, {"date": "2021-07-28", "close": 2.0, "volume": 10802.0}, {"date": "2021-07-30", "close": 1.96, "volume": 12387.0}, {"date": "2021-08-02", "close": 2.04, "volume": 13795.0}, {"date": "2021-08-03", "close": 1.99, "volume": 16193.0}, {"date": "2021-08-04", "close": 1.98, "volume": 19384.0}, {"date": "2021-08-05", "close": 1.975, "volume": 8166.0}, {"date": "2021-08-06", "close": 1.94, "volume": 36909.0}, {"date": "2021-08-09", "close": 1.94, "volume": 130422.0}, {"date": "2021-08-10", "close": 1.92, "volume": 34918.0}, {"date": "2021-08-11", "close": 1.93, "volume": 41464.0}, {"date": "2021-08-12", "close": 1.915, "volume": 76639.0}, {"date": "2021-08-13", "close": 1.98, "volume": 30033.0}, {"date": "2021-08-16", "close": 1.95, "volume": 124066.0}, {"date": "2021-08-17", "close": 1.92, "volume": 20227.0}, {"date": "2021-08-18", "close": 1.9, "volume": 165752.0}, {"date": "2021-08-19", "close": 1.91, "volume": 18123.0}, {"date": "2021-08-20", "close": 1.9, "volume": 143827.0}, {"date": "2021-08-23", "close": 1.9, "volume": 2358.0}, {"date": "2021-08-24", "close": 1.88, "volume": 23526.0}, {"date": "2021-08-25", "close": 1.9, "volume": 6052.0}, {"date": "2021-08-26", "close": 1.91, "volume": 8255.0}, {"date": "2021-08-27", "close": 1.9, "volume": 260.0}, {"date": "2021-08-30", "close": 1.965, "volume": 5223.0}, {"date": "2021-08-31", "close": 1.89, "volume": 22262.0}, {"date": "2021-09-01", "close": 1.895, "volume": 5000.0}, {"date": "2021-09-02", "close": 1.9, "volume": 30000.0}, {"date": "2021-09-03", "close": 1.885, "volume": 19037.0}, {"date": "2021-09-06", "close": 1.985, "volume": 13401.0}, {"date": "2021-09-07", "close": 1.975, "volume": 32559.0}, {"date": "2021-09-08", "close": 1.92, "volume": 50052.0}, {"date": "2021-09-09", "close": 1.895, "volume": 27635.0}, {"date": "2021-09-10", "close": 1.87, "volume": 67507.0}, {"date": "2021-09-13", "close": 1.9, "volume": 39612.0}, {"date": "2021-09-14", "close": 1.88, "volume": 121267.0}, {"date": "2021-09-15", "close": 1.875, "volume": 41989.0}, {"date": "2021-09-16", "close": 1.88, "volume": 23993.0}, {"date": "2021-09-17", "close": 1.88, "volume": 1775.0}, {"date": "2021-09-20", "close": 1.87, "volume": 46674.0}, {"date": "2021-09-21", "close": 1.875, "volume": 34181.0}, {"date": "2021-09-22", "close": 1.855, "volume": 21737.0}, {"date": "2021-09-23", "close": 1.8525, "volume": 24001.0}, {"date": "2021-09-24", "close": 1.85, "volume": 13388.0}, {"date": "2021-09-27", "close": 1.85, "volume": 6888.0}, {"date": "2021-09-28", "close": 1.82, "volume": 12124.0}, {"date": "2021-09-29", "close": 1.88, "volume": 54751.0}, {"date": "2021-10-01", "close": 1.84, "volume": 32500.0}, {"date": "2021-10-04", "close": 1.87, "volume": 11802.0}, {"date": "2021-10-05", "close": 1.8975, "volume": 18806.0}, {"date": "2021-10-06", "close": 1.905, "volume": 23270.0}, {"date": "2021-10-07", "close": 1.98, "volume": 37634.0}, {"date": "2021-10-08", "close": 1.98, "volume": 33712.0}, {"date": "2021-10-11", "close": 1.98, "volume": 4934.0}, {"date": "2021-10-12", "close": 1.98, "volume": 20583.0}, {"date": "2021-10-13", "close": 1.99, "volume": 20699.0}, {"date": "2021-10-14", "close": 2.0, "volume": 73025.0}, {"date": "2021-10-15", "close": 2.03, "volume": 28111.0}, {"date": "2021-10-18", "close": 2.06, "volume": 34788.0}, {"date": "2021-10-19", "close": 2.08, "volume": 21073.0}, {"date": "2021-10-20", "close": 2.11, "volume": 36469.0}, {"date": "2021-10-21", "close": 2.1, "volume": 42818.0}, {"date": "2021-10-22", "close": 2.115, "volume": 12217.0}, {"date": "2021-10-25", "close": 2.09, "volume": 37525.0}, {"date": "2021-10-26", "close": 2.12, "volume": 14837.0}, {"date": "2021-10-28", "close": 2.09, "volume": 22612.0}, {"date": "2021-10-29", "close": 2.08, "volume": 778.0}, {"date": "2021-11-01", "close": 2.08, "volume": 1860.0}, {"date": "2021-11-02", "close": 2.03, "volume": 8612.0}, {"date": "2021-11-03", "close": 2.02, "volume": 10581.0}, {"date": "2021-11-04", "close": 1.97, "volume": 3326.0}, {"date": "2021-11-05", "close": 1.99, "volume": 9595.0}, {"date": "2021-11-08", "close": 2.01, "volume": 20709.0}, {"date": "2021-11-09", "close": 2.08, "volume": 5600.0}, {"date": "2021-11-10", "close": 2.02, "volume": 18957.0}, {"date": "2021-11-11", "close": 2.05, "volume": 7741.0}, {"date": "2021-11-12", "close": 2.03, "volume": 5598.0}, {"date": "2021-11-15", "close": 2.05, "volume": 50973.0}, {"date": "2021-11-16", "close": 2.1, "volume": 10364.0}, {"date": "2021-11-17", "close": 2.11, "volume": 9416.0}, {"date": "2021-11-18", "close": 2.1, "volume": 2181.0}, {"date": "2021-11-19", "close": 2.19, "volume": 55405.0}, {"date": "2021-11-22", "close": 2.16, "volume": 17741.0}, {"date": "2021-11-23", "close": 2.16, "volume": 14714.0}, {"date": "2021-11-24", "close": 2.15, "volume": 37369.0}, {"date": "2021-11-25", "close": 2.17, "volume": 13455.0}, {"date": "2021-11-26", "close": 2.18, "volume": 29609.0}, {"date": "2021-11-29", "close": 2.19, "volume": 28130.0}, {"date": "2021-11-30", "close": 2.2, "volume": 16926.0}, {"date": "2021-12-01", "close": 2.16, "volume": 34903.0}, {"date": "2021-12-02", "close": 2.19, "volume": 27290.0}, {"date": "2021-12-03", "close": 2.2, "volume": 30000.0}, {"date": "2021-12-06", "close": 2.16, "volume": 9483.0}, {"date": "2021-12-07", "close": 2.15, "volume": 20494.0}, {"date": "2021-12-08", "close": 2.17, "volume": 16533.0}, {"date": "2021-12-09", "close": 2.15, "volume": 8016.0}, {"date": "2021-12-10", "close": 2.08, "volume": 47000.0}, {"date": "2021-12-13", "close": 2.07, "volume": 14060.0}, {"date": "2021-12-14", "close": 2.07, "volume": 2000.0}, {"date": "2021-12-15", "close": 2.05, "volume": 15629.0}, {"date": "2021-12-16", "close": 2.06, "volume": 9865.0}, {"date": "2021-12-17", "close": 2.06, "volume": 12460.0}, {"date": "2021-12-20", "close": 2.01, "volume": 19090.0}, {"date": "2021-12-21", "close": 2.05, "volume": 5225.0}, {"date": "2021-12-23", "close": 1.9, "volume": 36112.0}, {"date": "2021-12-24", "close": 2.07, "volume": 980.0}, {"date": "2021-12-29", "close": 1.95, "volume": 10517.0}, {"date": "2021-12-30", "close": 1.995, "volume": 3118.0}, {"date": "2021-12-31", "close": 1.965, "volume": 4191.0}, {"date": "2022-01-04", "close": 1.92, "volume": 21151.0}, {"date": "2022-01-05", "close": 1.96, "volume": 6528.0}, {"date": "2022-01-06", "close": 1.9, "volume": 36776.0}, {"date": "2022-01-07", "close": 1.94, "volume": 540.0}, {"date": "2022-01-10", "close": 1.93, "volume": 27357.0}, {"date": "2022-01-11", "close": 1.91, "volume": 13300.0}, {"date": "2022-01-12", "close": 1.915, "volume": 17934.0}, {"date": "2022-01-13", "close": 1.915, "volume": 12056.0}, {"date": "2022-01-14", "close": 1.92, "volume": 17294.0}, {"date": "2022-01-17", "close": 1.9, "volume": 47983.0}, {"date": "2022-01-18", "close": 1.905, "volume": 19573.0}, {"date": "2022-01-19", "close": 1.9, "volume": 12084.0}, {"date": "2022-01-20", "close": 1.91, "volume": 18183.0}, {"date": "2022-01-21", "close": 1.8875, "volume": 4122.0}, {"date": "2022-01-24", "close": 1.82, "volume": 15617.0}, {"date": "2022-01-25", "close": 1.8, "volume": 24767.0}, {"date": "2022-01-27", "close": 1.825, "volume": 15590.0}, {"date": "2022-01-28", "close": 1.85, "volume": 15014.0}, {"date": "2022-01-31", "close": 1.88, "volume": 3150.0}, {"date": "2022-02-01", "close": 1.89, "volume": 2984.0}, {"date": "2022-02-02", "close": 1.895, "volume": 5044.0}, {"date": "2022-02-03", "close": 1.955, "volume": 5995.0}, {"date": "2022-02-04", "close": 1.98, "volume": 5005.0}, {"date": "2022-02-07", "close": 1.94, "volume": 6515.0}, {"date": "2022-02-08", "close": 1.94, "volume": 7245.0}, {"date": "2022-02-09", "close": 1.85, "volume": 18278.0}, {"date": "2022-02-10", "close": 1.895, "volume": 5410.0}, {"date": "2022-02-11", "close": 1.84, "volume": 13273.0}, {"date": "2022-02-14", "close": 1.86, "volume": 770.0}, {"date": "2022-02-15", "close": 1.9, "volume": 3492.0}, {"date": "2022-02-16", "close": 1.9, "volume": 3836.0}, {"date": "2022-02-17", "close": 1.9, "volume": 5543.0}, {"date": "2022-02-18", "close": 1.9, "volume": 1820.0}, {"date": "2022-02-21", "close": 1.9, "volume": 2000.0}, {"date": "2022-02-22", "close": 1.85, "volume": 9107.0}, {"date": "2022-02-23", "close": 1.86, "volume": 5303.0}, {"date": "2022-02-24", "close": 1.89, "volume": 15643.0}, {"date": "2022-02-25", "close": 1.89, "volume": 3703.0}, {"date": "2022-02-28", "close": 1.81, "volume": 24546.0}, {"date": "2022-03-01", "close": 1.81, "volume": 5080.0}, {"date": "2022-03-02", "close": 1.85, "volume": 7259.0}, {"date": "2022-03-03", "close": 1.85, "volume": 10804.0}, {"date": "2022-03-04", "close": 1.84, "volume": 20435.0}, {"date": "2022-03-07", "close": 1.88, "volume": 4904.0}, {"date": "2022-03-08", "close": 1.8, "volume": 3001.0}, {"date": "2022-03-09", "close": 1.88, "volume": 7574.0}, {"date": "2022-03-10", "close": 1.75, "volume": 4901.0}, {"date": "2022-03-11", "close": 1.7, "volume": 24411.0}, {"date": "2022-03-14", "close": 1.75, "volume": 10827.0}, {"date": "2022-03-15", "close": 1.75, "volume": 7104.0}, {"date": "2022-03-16", "close": 1.745, "volume": 15824.0}, {"date": "2022-03-17", "close": 1.73, "volume": 3421.0}, {"date": "2022-03-18", "close": 1.845, "volume": 37069.0}, {"date": "2022-03-21", "close": 1.985, "volume": 34487.0}, {"date": "2022-03-22", "close": 2.0, "volume": 12975.0}, {"date": "2022-03-23", "close": 1.99, "volume": 23757.0}, {"date": "2022-03-24", "close": 1.99, "volume": 2101.0}, {"date": "2022-03-25", "close": 1.92, "volume": 12065.0}, {"date": "2022-03-28", "close": 1.92, "volume": 1500.0}, {"date": "2022-03-29", "close": 1.945, "volume": 19244.0}, {"date": "2022-03-30", "close": 1.9, "volume": 8840.0}, {"date": "2022-03-31", "close": 1.92, "volume": 16530.0}, {"date": "2022-04-01", "close": 1.91, "volume": 13641.0}, {"date": "2022-04-04", "close": 1.97, "volume": 15000.0}, {"date": "2022-04-05", "close": 1.91, "volume": 7220.0}, {"date": "2022-04-06", "close": 1.9, "volume": 3000.0}, {"date": "2022-04-07", "close": 1.94, "volume": 17906.0}, {"date": "2022-04-08", "close": 1.94, "volume": 1000.0}, {"date": "2022-04-12", "close": 1.86, "volume": 4880.0}, {"date": "2022-04-13", "close": 1.895, "volume": 2500.0}, {"date": "2022-04-14", "close": 1.865, "volume": 6763.0}, {"date": "2022-04-19", "close": 1.91, "volume": 2653.0}, {"date": "2022-04-20", "close": 1.89, "volume": 6398.0}, {"date": "2022-04-21", "close": 1.89, "volume": 71243.0}, {"date": "2022-04-22", "close": 1.85, "volume": 33222.0}, {"date": "2022-04-26", "close": 1.85, "volume": 4939.0}, {"date": "2022-04-27", "close": 1.82, "volume": 22678.0}, {"date": "2022-04-28", "close": 1.82, "volume": 1206.0}, {"date": "2022-04-29", "close": 1.72, "volume": 36257.0}, {"date": "2022-05-02", "close": 1.65, "volume": 26579.0}, {"date": "2022-05-03", "close": 1.72, "volume": 36405.0}, {"date": "2022-05-04", "close": 1.71, "volume": 3835.0}, {"date": "2022-05-05", "close": 1.71, "volume": 10148.0}, {"date": "2022-05-06", "close": 1.685, "volume": 44513.0}, {"date": "2022-05-09", "close": 1.62, "volume": 17110.0}, {"date": "2022-05-10", "close": 1.555, "volume": 36920.0}, {"date": "2022-05-11", "close": 1.625, "volume": 16931.0}, {"date": "2022-05-12", "close": 1.62, "volume": 2553.0}, {"date": "2022-05-13", "close": 1.58, "volume": 27067.0}, {"date": "2022-05-16", "close": 1.57, "volume": 13545.0}, {"date": "2022-05-17", "close": 1.6, "volume": 29676.0}, {"date": "2022-05-18", "close": 1.645, "volume": 13731.0}, {"date": "2022-05-19", "close": 1.65, "volume": 15007.0}, {"date": "2022-05-20", "close": 1.65, "volume": 16431.0}, {"date": "2022-05-23", "close": 1.65, "volume": 19449.0}, {"date": "2022-05-24", "close": 1.6, "volume": 7370.0}, {"date": "2022-05-25", "close": 1.55, "volume": 1500.0}, {"date": "2022-05-27", "close": 1.55, "volume": 24456.0}, {"date": "2022-05-30", "close": 1.565, "volume": 16035.0}, {"date": "2022-05-31", "close": 1.58, "volume": 21251.0}, {"date": "2022-06-01", "close": 1.505, "volume": 7636.0}, {"date": "2022-06-02", "close": 1.47, "volume": 16077.0}, {"date": "2022-06-03", "close": 1.46, "volume": 9801.0}, {"date": "2022-06-06", "close": 1.4, "volume": 24318.0}, {"date": "2022-06-07", "close": 1.4, "volume": 9308.0}, {"date": "2022-06-08", "close": 1.5, "volume": 24511.0}, {"date": "2022-06-09", "close": 1.54, "volume": 7971.0}, {"date": "2022-06-10", "close": 1.53, "volume": 21654.0}, {"date": "2022-06-14", "close": 1.45, "volume": 20678.0}, {"date": "2022-06-15", "close": 1.5, "volume": 4000.0}, {"date": "2022-06-16", "close": 1.48, "volume": 4771.0}, {"date": "2022-06-17", "close": 1.45, "volume": 1777.0}, {"date": "2022-06-20", "close": 1.36, "volume": 6052.0}, {"date": "2022-06-21", "close": 1.36, "volume": 5633.0}, {"date": "2022-06-22", "close": 1.25, "volume": 5518.0}, {"date": "2022-06-23", "close": 1.34, "volume": 13836.0}, {"date": "2022-06-24", "close": 1.33, "volume": 4782.0}, {"date": "2022-06-27", "close": 1.27, "volume": 21645.0}, {"date": "2022-06-28", "close": 1.32, "volume": 16893.0}, {"date": "2022-06-29", "close": 1.26, "volume": 28810.0}, {"date": "2022-06-30", "close": 1.205, "volume": 215429.0}, {"date": "2022-07-01", "close": 1.2, "volume": 8963.0}, {"date": "2022-07-04", "close": 1.22, "volume": 18022.0}, {"date": "2022-07-05", "close": 1.24, "volume": 5435.0}, {"date": "2022-07-06", "close": 1.305, "volume": 7622.0}, {"date": "2022-07-11", "close": 1.305, "volume": 698.0}, {"date": "2022-07-13", "close": 1.305, "volume": 601.0}, {"date": "2022-07-14", "close": 1.32, "volume": 3738.0}, {"date": "2022-07-15", "close": 1.32, "volume": 7199.0}, {"date": "2022-07-18", "close": 1.34, "volume": 4758.0}, {"date": "2022-07-19", "close": 1.33, "volume": 2477.0}, {"date": "2022-07-20", "close": 1.34, "volume": 2492.0}, {"date": "2022-07-21", "close": 1.255, "volume": 17091.0}, {"date": "2022-07-22", "close": 1.25, "volume": 15061.0}, {"date": "2022-07-25", "close": 1.2625, "volume": 1600.0}, {"date": "2022-07-26", "close": 1.28, "volume": 400.0}, {"date": "2022-07-27", "close": 1.275, "volume": 452.0}, {"date": "2022-07-28", "close": 1.275, "volume": 1006.0}, {"date": "2022-07-29", "close": 1.275, "volume": 405.0}, {"date": "2022-08-01", "close": 1.28, "volume": 804.0}, {"date": "2022-08-02", "close": 1.2, "volume": 5000.0}, {"date": "2022-08-03", "close": 1.25, "volume": 9949.0}, {"date": "2022-08-04", "close": 1.21, "volume": 10637.0}, {"date": "2022-08-05", "close": 1.22, "volume": 15000.0}, {"date": "2022-08-08", "close": 1.22, "volume": 35000.0}, {"date": "2022-08-09", "close": 1.22, "volume": 8056.0}, {"date": "2022-08-10", "close": 1.23, "volume": 1000.0}, {"date": "2022-08-11", "close": 1.39, "volume": 12900.0}, {"date": "2022-08-12", "close": 1.38, "volume": 34063.0}, {"date": "2022-08-15", "close": 1.385, "volume": 5367.0}, {"date": "2022-08-16", "close": 1.395, "volume": 6200.0}, {"date": "2022-08-17", "close": 1.305, "volume": 20330.0}, {"date": "2022-08-18", "close": 1.32, "volume": 4450.0}, {"date": "2022-08-19", "close": 1.35, "volume": 4181.0}, {"date": "2022-08-22", "close": 1.23, "volume": 8339.0}, {"date": "2022-08-23", "close": 1.25, "volume": 8300.0}, {"date": "2022-08-24", "close": 1.25, "volume": 2073.0}, {"date": "2022-08-26", "close": 1.3, "volume": 800.0}, {"date": "2022-08-29", "close": 1.3, "volume": 6700.0}, {"date": "2022-08-30", "close": 1.31, "volume": 4811.0}, {"date": "2022-08-31", "close": 1.31, "volume": 3119.0}, {"date": "2022-09-01", "close": 1.305, "volume": 36991.0}, {"date": "2022-09-02", "close": 1.3, "volume": 13574.0}, {"date": "2022-09-05", "close": 1.38, "volume": 2250.0}, {"date": "2022-09-06", "close": 1.38, "volume": 1500.0}, {"date": "2022-09-07", "close": 1.4, "volume": 5025.0}, {"date": "2022-09-08", "close": 1.395, "volume": 1420.0}, {"date": "2022-09-09", "close": 1.33, "volume": 2038.0}, {"date": "2022-09-12", "close": 1.35, "volume": 500.0}, {"date": "2022-09-13", "close": 1.375, "volume": 5000.0}, {"date": "2022-09-14", "close": 1.32, "volume": 10500.0}, {"date": "2022-09-15", "close": 1.25, "volume": 31344.0}, {"date": "2022-09-16", "close": 1.21, "volume": 20473.0}, {"date": "2022-09-19", "close": 1.24, "volume": 3381.0}, {"date": "2022-09-20", "close": 1.25, "volume": 4546.0}, {"date": "2022-09-21", "close": 1.19, "volume": 1575.0}, {"date": "2022-09-26", "close": 1.2, "volume": 26277.0}, {"date": "2022-09-27", "close": 1.2, "volume": 9653.0}, {"date": "2022-09-28", "close": 1.16, "volume": 24873.0}, {"date": "2022-09-29", "close": 1.295, "volume": 27064.0}, {"date": "2022-09-30", "close": 1.29, "volume": 4954.0}, {"date": "2022-10-03", "close": 1.33, "volume": 3059.0}, {"date": "2022-10-04", "close": 1.37, "volume": 114.0}, {"date": "2022-10-05", "close": 1.255, "volume": 7839.0}, {"date": "2022-10-06", "close": 1.23, "volume": 13232.0}, {"date": "2022-10-07", "close": 1.255, "volume": 2226.0}, {"date": "2022-10-10", "close": 1.255, "volume": 2768.0}, {"date": "2022-10-11", "close": 1.3, "volume": 12936.0}, {"date": "2022-10-12", "close": 1.2675, "volume": 700.0}, {"date": "2022-10-14", "close": 1.26, "volume": 5250.0}, {"date": "2022-10-17", "close": 1.29, "volume": 400.0}, {"date": "2022-10-18", "close": 1.29, "volume": 3568.0}, {"date": "2022-10-19", "close": 1.25, "volume": 9164.0}, {"date": "2022-10-21", "close": 1.2, "volume": 14978.0}, {"date": "2022-10-24", "close": 1.16, "volume": 4222.0}, {"date": "2022-10-25", "close": 1.15, "volume": 12001.0}, {"date": "2022-10-27", "close": 1.17, "volume": 1000.0}, {"date": "2022-10-28", "close": 1.16, "volume": 8130.0}, {"date": "2022-10-31", "close": 1.12, "volume": 1541.0}, {"date": "2022-11-01", "close": 1.155, "volume": 3917.0}, {"date": "2022-11-03", "close": 1.105, "volume": 17450.0}, {"date": "2022-11-04", "close": 1.16, "volume": 11600.0}, {"date": "2022-11-07", "close": 1.27, "volume": 33449.0}, {"date": "2022-11-08", "close": 1.26, "volume": 9093.0}, {"date": "2022-11-10", "close": 1.3, "volume": 6247.0}, {"date": "2022-11-11", "close": 1.365, "volume": 37000.0}, {"date": "2022-11-14", "close": 1.4, "volume": 5500.0}, {"date": "2022-11-15", "close": 1.35, "volume": 30000.0}, {"date": "2022-11-16", "close": 1.35, "volume": 9265.0}, {"date": "2022-11-18", "close": 1.35, "volume": 7501.0}, {"date": "2022-11-22", "close": 1.355, "volume": 10089.0}, {"date": "2022-11-23", "close": 1.34, "volume": 2900.0}, {"date": "2022-11-25", "close": 1.33, "volume": 4018.0}, {"date": "2022-11-28", "close": 1.3425, "volume": 22077.0}, {"date": "2022-11-30", "close": 1.25, "volume": 31551.0}, {"date": "2022-12-01", "close": 1.15, "volume": 79566.0}, {"date": "2022-12-02", "close": 1.15, "volume": 166.0}, {"date": "2022-12-05", "close": 1.225, "volume": 4193.0}, {"date": "2022-12-06", "close": 1.25, "volume": 4623.0}, {"date": "2022-12-08", "close": 1.2, "volume": 16568.0}, {"date": "2022-12-09", "close": 1.2, "volume": 7623.0}, {"date": "2022-12-12", "close": 1.2, "volume": 9999.0}, {"date": "2022-12-13", "close": 1.16, "volume": 11965.0}, {"date": "2022-12-14", "close": 1.2, "volume": 18531.0}, {"date": "2022-12-15", "close": 1.19, "volume": 14654.0}, {"date": "2022-12-16", "close": 1.19, "volume": 5901.0}, {"date": "2022-12-19", "close": 1.19, "volume": 1705.0}, {"date": "2022-12-20", "close": 1.15, "volume": 57859.0}, {"date": "2022-12-21", "close": 1.175, "volume": 5333.0}, {"date": "2022-12-22", "close": 1.175, "volume": 2000.0}, {"date": "2022-12-23", "close": 1.15, "volume": 6493.0}, {"date": "2022-12-30", "close": 1.18, "volume": 2644.0}, {"date": "2023-01-03", "close": 1.2, "volume": 8690.0}, {"date": "2023-01-04", "close": 1.2, "volume": 1000.0}, {"date": "2023-01-05", "close": 1.21, "volume": 6602.0}, {"date": "2023-01-06", "close": 1.205, "volume": 3519.0}, {"date": "2023-01-09", "close": 1.16, "volume": 3074.0}, {"date": "2023-01-10", "close": 1.2, "volume": 32961.0}, {"date": "2023-01-11", "close": 1.21, "volume": 39463.0}, {"date": "2023-01-12", "close": 1.365, "volume": 27829.0}, {"date": "2023-01-13", "close": 1.29, "volume": 36986.0}, {"date": "2023-01-16", "close": 1.34, "volume": 356736.0}, {"date": "2023-01-17", "close": 1.4, "volume": 162933.0}, {"date": "2023-01-18", "close": 1.4, "volume": 740.0}, {"date": "2023-01-19", "close": 1.4, "volume": 48222.0}, {"date": "2023-01-20", "close": 1.4225, "volume": 18029.0}, {"date": "2023-01-23", "close": 1.41, "volume": 22890.0}, {"date": "2023-01-24", "close": 1.36, "volume": 24350.0}, {"date": "2023-01-25", "close": 1.34, "volume": 16795.0}, {"date": "2023-01-27", "close": 1.42, "volume": 2950.0}, {"date": "2023-01-30", "close": 1.4, "volume": 27569.0}, {"date": "2023-01-31", "close": 1.395, "volume": 5221.0}, {"date": "2023-02-01", "close": 1.34, "volume": 22149.0}, {"date": "2023-02-02", "close": 1.36, "volume": 2426.0}, {"date": "2023-02-03", "close": 1.3, "volume": 18784.0}, {"date": "2023-02-06", "close": 1.28, "volume": 11222.0}, {"date": "2023-02-07", "close": 1.31, "volume": 13167.0}, {"date": "2023-02-08", "close": 1.3, "volume": 14475.0}, {"date": "2023-02-09", "close": 1.35, "volume": 37426.0}, {"date": "2023-02-10", "close": 1.43, "volume": 102786.0}, {"date": "2023-02-13", "close": 1.48, "volume": 65035.0}, {"date": "2023-02-14", "close": 1.445, "volume": 78465.0}, {"date": "2023-02-15", "close": 1.45, "volume": 23260.0}, {"date": "2023-02-16", "close": 1.415, "volume": 11448.0}, {"date": "2023-02-17", "close": 1.38, "volume": 13748.0}, {"date": "2023-02-20", "close": 1.36, "volume": 39610.0}, {"date": "2023-02-21", "close": 1.36, "volume": 12405.0}, {"date": "2023-02-22", "close": 1.33, "volume": 8068.0}, {"date": "2023-02-24", "close": 1.365, "volume": 59414.0}, {"date": "2023-02-27", "close": 1.3, "volume": 30568.0}, {"date": "2023-02-28", "close": 1.25, "volume": 63391.0}, {"date": "2023-03-01", "close": 1.205, "volume": 38034.0}, {"date": "2023-03-02", "close": 1.2, "volume": 26261.0}, {"date": "2023-03-03", "close": 1.22, "volume": 27345.0}, {"date": "2023-03-06", "close": 1.27, "volume": 10596.0}, {"date": "2023-03-07", "close": 1.28, "volume": 11630.0}, {"date": "2023-03-10", "close": 1.18, "volume": 161355.0}, {"date": "2023-03-13", "close": 1.115, "volume": 138699.0}, {"date": "2023-03-14", "close": 1.135, "volume": 56201.0}, {"date": "2023-03-15", "close": 1.0, "volume": 394644.0}, {"date": "2023-03-16", "close": 0.98, "volume": 110212.0}, {"date": "2023-03-17", "close": 0.98, "volume": 84440.0}, {"date": "2023-03-20", "close": 0.97, "volume": 58834.0}, {"date": "2023-03-21", "close": 0.985, "volume": 34031.0}, {"date": "2023-03-22", "close": 0.97, "volume": 48466.0}, {"date": "2023-03-23", "close": 0.965, "volume": 44106.0}, {"date": "2023-03-24", "close": 0.945, "volume": 60392.0}, {"date": "2023-03-27", "close": 0.945, "volume": 44814.0}, {"date": "2023-03-28", "close": 0.94, "volume": 21710.0}, {"date": "2023-03-29", "close": 0.95, "volume": 71889.0}, {"date": "2023-03-30", "close": 0.94, "volume": 62025.0}, {"date": "2023-03-31", "close": 0.95, "volume": 67787.0}, {"date": "2023-04-03", "close": 0.96, "volume": 32758.0}, {"date": "2023-04-04", "close": 0.93, "volume": 174399.0}, {"date": "2023-04-05", "close": 0.98, "volume": 117152.0}, {"date": "2023-04-06", "close": 1.0, "volume": 70037.0}, {"date": "2023-04-11", "close": 1.0, "volume": 35768.0}, {"date": "2023-04-12", "close": 0.985, "volume": 39887.0}, {"date": "2023-04-13", "close": 0.96, "volume": 28790.0}, {"date": "2023-04-14", "close": 1.01, "volume": 63720.0}, {"date": "2023-04-17", "close": 1.02, "volume": 132510.0}, {"date": "2023-04-18", "close": 1.03, "volume": 109801.0}, {"date": "2023-04-19", "close": 1.03, "volume": 148899.0}, {"date": "2023-04-20", "close": 1.0, "volume": 240213.0}, {"date": "2023-04-21", "close": 1.01, "volume": 87942.0}, {"date": "2023-04-24", "close": 1.0, "volume": 32784.0}, {"date": "2023-04-26", "close": 0.98, "volume": 82722.0}, {"date": "2023-04-27", "close": 0.98, "volume": 41000.0}, {"date": "2023-04-28", "close": 0.96, "volume": 22924.0}, {"date": "2023-05-01", "close": 0.97, "volume": 70502.0}, {"date": "2023-05-02", "close": 0.97, "volume": 105944.0}, {"date": "2023-05-03", "close": 1.0, "volume": 34869.0}, {"date": "2023-05-04", "close": 0.985, "volume": 55193.0}, {"date": "2023-05-05", "close": 0.96, "volume": 13152.0}, {"date": "2023-05-08", "close": 0.965, "volume": 54668.0}, {"date": "2023-05-09", "close": 0.96, "volume": 11664.0}, {"date": "2023-05-10", "close": 0.93, "volume": 68625.0}, {"date": "2023-05-11", "close": 0.96, "volume": 16079.0}, {"date": "2023-05-12", "close": 0.94, "volume": 1833.0}, {"date": "2023-05-15", "close": 0.89, "volume": 58867.0}, {"date": "2023-05-16", "close": 0.84, "volume": 77019.0}, {"date": "2023-05-17", "close": 0.81, "volume": 20383.0}, {"date": "2023-05-18", "close": 0.765, "volume": 75368.0}, {"date": "2023-05-19", "close": 0.79, "volume": 33053.0}, {"date": "2023-05-22", "close": 0.8, "volume": 77456.0}, {"date": "2023-05-23", "close": 0.79, "volume": 53700.0}, {"date": "2023-05-24", "close": 0.77, "volume": 141123.0}, {"date": "2023-05-25", "close": 0.77, "volume": 34740.0}, {"date": "2023-05-26", "close": 0.765, "volume": 23256.0}, {"date": "2023-05-29", "close": 0.74, "volume": 38354.0}, {"date": "2023-05-30", "close": 0.72, "volume": 61757.0}, {"date": "2023-05-31", "close": 0.67, "volume": 101545.0}, {"date": "2023-06-01", "close": 0.77, "volume": 213178.0}, {"date": "2023-06-02", "close": 0.825, "volume": 172802.0}, {"date": "2023-06-05", "close": 0.84, "volume": 104092.0}, {"date": "2023-06-06", "close": 0.84, "volume": 48724.0}, {"date": "2023-06-07", "close": 0.8475, "volume": 36788.0}, {"date": "2023-06-08", "close": 0.81, "volume": 90278.0}, {"date": "2023-06-09", "close": 0.845, "volume": 12699.0}, {"date": "2023-06-13", "close": 0.83, "volume": 27064.0}, {"date": "2023-06-14", "close": 0.825, "volume": 2000.0}, {"date": "2023-06-15", "close": 0.87, "volume": 91773.0}, {"date": "2023-06-16", "close": 0.865, "volume": 25327.0}, {"date": "2023-06-19", "close": 0.82, "volume": 13069.0}, {"date": "2023-06-20", "close": 0.785, "volume": 78458.0}, {"date": "2023-06-21", "close": 0.77, "volume": 59073.0}, {"date": "2023-06-22", "close": 0.77, "volume": 52942.0}, {"date": "2023-06-23", "close": 0.775, "volume": 73168.0}, {"date": "2023-06-26", "close": 0.76, "volume": 62791.0}, {"date": "2023-06-27", "close": 0.8, "volume": 98299.0}, {"date": "2023-06-28", "close": 0.77, "volume": 28128.0}, {"date": "2023-06-29", "close": 0.75, "volume": 126585.0}, {"date": "2023-06-30", "close": 0.77, "volume": 95783.0}, {"date": "2023-07-03", "close": 0.785, "volume": 83873.0}, {"date": "2023-07-04", "close": 0.825, "volume": 79525.0}, {"date": "2023-07-05", "close": 0.82, "volume": 69562.0}, {"date": "2023-07-06", "close": 0.83, "volume": 40403.0}, {"date": "2023-07-07", "close": 0.83, "volume": 25575.0}, {"date": "2023-07-10", "close": 0.78, "volume": 127722.0}, {"date": "2023-07-11", "close": 0.765, "volume": 51459.0}, {"date": "2023-07-12", "close": 0.77, "volume": 43326.0}, {"date": "2023-07-13", "close": 0.775, "volume": 40437.0}, {"date": "2023-07-14", "close": 0.79, "volume": 75442.0}, {"date": "2023-07-17", "close": 0.78, "volume": 260632.0}, {"date": "2023-07-18", "close": 0.75, "volume": 72037.0}, {"date": "2023-07-19", "close": 0.77, "volume": 60381.0}, {"date": "2023-07-20", "close": 0.75, "volume": 56381.0}, {"date": "2023-07-21", "close": 0.745, "volume": 41437.0}, {"date": "2023-07-24", "close": 0.745, "volume": 134078.0}, {"date": "2023-07-25", "close": 0.67, "volume": 92880.0}, {"date": "2023-07-26", "close": 0.79, "volume": 93876.0}, {"date": "2023-07-27", "close": 0.75, "volume": 3431.0}, {"date": "2023-07-28", "close": 0.74, "volume": 49412.0}, {"date": "2023-07-31", "close": 0.72, "volume": 199631.0}, {"date": "2023-08-01", "close": 0.695, "volume": 42034.0}, {"date": "2023-08-02", "close": 0.69, "volume": 52322.0}, {"date": "2023-08-03", "close": 0.67, "volume": 56649.0}, {"date": "2023-08-04", "close": 0.66, "volume": 94490.0}, {"date": "2023-08-07", "close": 0.66, "volume": 18625.0}, {"date": "2023-08-08", "close": 0.65, "volume": 26548.0}, {"date": "2023-08-09", "close": 0.64, "volume": 10625.0}, {"date": "2023-08-10", "close": 0.62, "volume": 78703.0}, {"date": "2023-08-11", "close": 0.62, "volume": 73704.0}, {"date": "2023-08-14", "close": 0.61, "volume": 104822.0}, {"date": "2023-08-15", "close": 0.6, "volume": 111228.0}, {"date": "2023-08-16", "close": 0.6, "volume": 140422.0}, {"date": "2023-08-17", "close": 0.63, "volume": 66815.0}, {"date": "2023-08-18", "close": 0.6, "volume": 175639.0}, {"date": "2023-08-21", "close": 0.595, "volume": 42839.0}, {"date": "2023-08-22", "close": 0.555, "volume": 128257.0}, {"date": "2023-08-23", "close": 0.53, "volume": 78870.0}, {"date": "2023-08-24", "close": 0.53, "volume": 65432.0}, {"date": "2023-08-25", "close": 0.515, "volume": 69513.0}, {"date": "2023-08-28", "close": 0.49, "volume": 144026.0}, {"date": "2023-08-29", "close": 0.49, "volume": 265921.0}, {"date": "2023-08-30", "close": 0.495, "volume": 153991.0}, {"date": "2023-08-31", "close": 0.53, "volume": 96511.0}, {"date": "2023-09-01", "close": 0.545, "volume": 134627.0}, {"date": "2023-09-04", "close": 0.59, "volume": 64105.0}, {"date": "2023-09-05", "close": 0.56, "volume": 183437.0}, {"date": "2023-09-06", "close": 0.56, "volume": 44367.0}, {"date": "2023-09-07", "close": 0.525, "volume": 3678.0}, {"date": "2023-09-08", "close": 0.565, "volume": 71614.0}, {"date": "2023-09-11", "close": 0.525, "volume": 24898.0}, {"date": "2023-09-12", "close": 0.49, "volume": 93457.0}, {"date": "2023-09-13", "close": 0.505, "volume": 8164.0}, {"date": "2023-09-14", "close": 0.49, "volume": 22899.0}, {"date": "2023-09-15", "close": 0.46, "volume": 406134.0}, {"date": "2023-09-18", "close": 0.465, "volume": 286797.0}, {"date": "2023-09-19", "close": 0.465, "volume": 48880.0}, {"date": "2023-09-20", "close": 0.465, "volume": 105697.0}, {"date": "2023-09-21", "close": 0.47, "volume": 154445.0}, {"date": "2023-09-22", "close": 0.475, "volume": 58495.0}, {"date": "2023-09-25", "close": 0.48, "volume": 23173.0}, {"date": "2023-09-26", "close": 0.49, "volume": 50963.0}, {"date": "2023-09-27", "close": 0.535, "volume": 78592.0}, {"date": "2023-09-28", "close": 0.56, "volume": 185984.0}, {"date": "2023-09-29", "close": 0.565, "volume": 227214.0}, {"date": "2023-10-02", "close": 0.66, "volume": 281718.0}, {"date": "2023-10-03", "close": 0.64, "volume": 172267.0}, {"date": "2023-10-04", "close": 0.64, "volume": 183557.0}, {"date": "2023-10-05", "close": 0.61, "volume": 82816.0}, {"date": "2023-10-06", "close": 0.585, "volume": 143093.0}, {"date": "2023-10-09", "close": 0.61, "volume": 74952.0}, {"date": "2023-10-10", "close": 0.6, "volume": 215638.0}, {"date": "2023-10-11", "close": 0.59, "volume": 131634.0}, {"date": "2023-10-12", "close": 0.58, "volume": 135744.0}, {"date": "2023-10-13", "close": 0.6, "volume": 150671.0}, {"date": "2023-10-16", "close": 0.65, "volume": 282756.0}, {"date": "2023-10-17", "close": 0.63, "volume": 134765.0}, {"date": "2023-10-18", "close": 0.64, "volume": 62276.0}, {"date": "2023-10-19", "close": 0.635, "volume": 124583.0}, {"date": "2023-10-20", "close": 0.67, "volume": 451919.0}, {"date": "2023-10-23", "close": 0.65, "volume": 84096.0}, {"date": "2023-10-24", "close": 0.65, "volume": 126661.0}, {"date": "2023-10-25", "close": 0.65, "volume": 31106.0}, {"date": "2023-10-26", "close": 0.6, "volume": 313632.0}, {"date": "2023-10-27", "close": 0.615, "volume": 87060.0}, {"date": "2023-10-30", "close": 0.69, "volume": 241853.0}, {"date": "2023-10-31", "close": 0.7, "volume": 482132.0}, {"date": "2023-11-01", "close": 0.64, "volume": 255054.0}, {"date": "2023-11-02", "close": 0.725, "volume": 242420.0}, {"date": "2023-11-03", "close": 0.74, "volume": 176507.0}, {"date": "2023-11-06", "close": 0.81, "volume": 372425.0}, {"date": "2023-11-07", "close": 0.8, "volume": 195423.0}, {"date": "2023-11-08", "close": 0.825, "volume": 177585.0}, {"date": "2023-11-09", "close": 0.83, "volume": 616974.0}, {"date": "2023-11-10", "close": 0.845, "volume": 129046.0}, {"date": "2023-11-13", "close": 0.83, "volume": 292544.0}, {"date": "2023-11-14", "close": 0.815, "volume": 70025.0}, {"date": "2023-11-15", "close": 0.81, "volume": 36270.0}, {"date": "2023-11-16", "close": 0.79, "volume": 215907.0}, {"date": "2023-11-17", "close": 0.8, "volume": 131951.0}, {"date": "2023-11-20", "close": 0.81, "volume": 167633.0}, {"date": "2023-11-21", "close": 0.8, "volume": 19535.0}, {"date": "2023-11-22", "close": 0.83, "volume": 64645.0}, {"date": "2023-11-23", "close": 0.82, "volume": 53692.0}, {"date": "2023-11-24", "close": 0.84, "volume": 50962.0}, {"date": "2023-11-27", "close": 0.885, "volume": 165106.0}, {"date": "2023-11-28", "close": 0.855, "volume": 347967.0}, {"date": "2023-11-29", "close": 0.94, "volume": 315966.0}, {"date": "2023-11-30", "close": 0.915, "volume": 144343.0}, {"date": "2023-12-01", "close": 1.0, "volume": 473878.0}, {"date": "2023-12-04", "close": 1.05, "volume": 261229.0}, {"date": "2023-12-05", "close": 1.05, "volume": 252181.0}, {"date": "2023-12-06", "close": 1.04, "volume": 398157.0}, {"date": "2023-12-07", "close": 1.0, "volume": 341581.0}, {"date": "2023-12-08", "close": 1.025, "volume": 319514.0}, {"date": "2023-12-11", "close": 1.015, "volume": 130634.0}, {"date": "2023-12-12", "close": 0.975, "volume": 144604.0}, {"date": "2023-12-13", "close": 0.92, "volume": 134647.0}, {"date": "2023-12-14", "close": 0.96, "volume": 128145.0}, {"date": "2023-12-15", "close": 0.93, "volume": 86257.0}, {"date": "2023-12-18", "close": 0.86, "volume": 83277.0}, {"date": "2023-12-19", "close": 0.82, "volume": 127579.0}, {"date": "2023-12-20", "close": 0.8, "volume": 135158.0}, {"date": "2023-12-21", "close": 0.79, "volume": 31126.0}, {"date": "2023-12-22", "close": 0.78, "volume": 72785.0}, {"date": "2023-12-27", "close": 0.765, "volume": 112967.0}, {"date": "2023-12-28", "close": 0.78, "volume": 67278.0}, {"date": "2023-12-29", "close": 0.805, "volume": 45026.0}, {"date": "2024-01-02", "close": 0.8, "volume": 48807.0}, {"date": "2024-01-03", "close": 0.795, "volume": 39965.0}, {"date": "2024-01-04", "close": 0.725, "volume": 133575.0}, {"date": "2024-01-05", "close": 0.665, "volume": 270578.0}, {"date": "2024-01-08", "close": 0.65, "volume": 191000.0}, {"date": "2024-01-09", "close": 0.625, "volume": 255842.0}, {"date": "2024-01-10", "close": 0.66, "volume": 39757.0}, {"date": "2024-01-11", "close": 0.7, "volume": 218802.0}, {"date": "2024-01-12", "close": 0.7, "volume": 118893.0}, {"date": "2024-01-15", "close": 0.74, "volume": 260363.0}, {"date": "2024-01-16", "close": 0.74, "volume": 168996.0}, {"date": "2024-01-17", "close": 0.67, "volume": 202831.0}, {"date": "2024-01-18", "close": 0.68, "volume": 191157.0}, {"date": "2024-01-19", "close": 0.695, "volume": 97066.0}, {"date": "2024-01-22", "close": 0.66, "volume": 148680.0}, {"date": "2024-01-23", "close": 0.685, "volume": 39396.0}, {"date": "2024-01-24", "close": 0.68, "volume": 98410.0}, {"date": "2024-01-25", "close": 0.69, "volume": 51145.0}, {"date": "2024-01-29", "close": 0.665, "volume": 101739.0}, {"date": "2024-01-30", "close": 0.65, "volume": 83077.0}, {"date": "2024-01-31", "close": 0.61, "volume": 151606.0}, {"date": "2024-02-01", "close": 0.56, "volume": 92486.0}, {"date": "2024-02-02", "close": 0.56, "volume": 88834.0}, {"date": "2024-02-05", "close": 0.555, "volume": 72714.0}, {"date": "2024-02-06", "close": 0.54, "volume": 155969.0}, {"date": "2024-02-07", "close": 0.53, "volume": 108642.0}, {"date": "2024-02-08", "close": 0.52, "volume": 257210.0}, {"date": "2024-02-09", "close": 0.58, "volume": 155725.0}, {"date": "2024-02-12", "close": 0.56, "volume": 51075.0}, {"date": "2024-02-13", "close": 0.545, "volume": 37913.0}, {"date": "2024-02-14", "close": 0.53, "volume": 71690.0}, {"date": "2024-02-15", "close": 0.53, "volume": 99209.0}, {"date": "2024-02-16", "close": 0.525, "volume": 150545.0}, {"date": "2024-02-19", "close": 0.515, "volume": 101668.0}, {"date": "2024-02-20", "close": 0.5, "volume": 112487.0}, {"date": "2024-02-21", "close": 0.485, "volume": 124228.0}, {"date": "2024-02-22", "close": 0.47, "volume": 73498.0}, {"date": "2024-02-23", "close": 0.465, "volume": 92668.0}, {"date": "2024-02-26", "close": 0.47, "volume": 120562.0}, {"date": "2024-02-27", "close": 0.475, "volume": 288545.0}, {"date": "2024-02-28", "close": 0.49, "volume": 232812.0}, {"date": "2024-02-29", "close": 0.49, "volume": 292852.0}, {"date": "2024-03-01", "close": 0.485, "volume": 43450.0}, {"date": "2024-03-04", "close": 0.5, "volume": 1299429.0}, {"date": "2024-03-05", "close": 0.625, "volume": 870797.0}, {"date": "2024-03-06", "close": 0.58, "volume": 385356.0}, {"date": "2024-03-07", "close": 0.605, "volume": 159233.0}, {"date": "2024-03-08", "close": 0.65, "volume": 155974.0}, {"date": "2024-03-11", "close": 0.705, "volume": 187489.0}, {"date": "2024-03-12", "close": 0.69, "volume": 269674.0}, {"date": "2024-03-13", "close": 0.655, "volume": 33583.0}, {"date": "2024-03-14", "close": 0.685, "volume": 62147.0}, {"date": "2024-03-15", "close": 0.64, "volume": 147002.0}, {"date": "2024-03-18", "close": 0.635, "volume": 72854.0}, {"date": "2024-03-19", "close": 0.605, "volume": 168422.0}, {"date": "2024-03-20", "close": 0.625, "volume": 42098.0}, {"date": "2024-03-21", "close": 0.69, "volume": 145436.0}, {"date": "2024-03-22", "close": 0.66, "volume": 61538.0}, {"date": "2024-03-25", "close": 0.66, "volume": 112466.0}, {"date": "2024-03-26", "close": 0.645, "volume": 73455.0}, {"date": "2024-03-27", "close": 0.645, "volume": 66111.0}, {"date": "2024-03-28", "close": 0.64, "volume": 189043.0}, {"date": "2024-04-02", "close": 0.73, "volume": 504179.0}, {"date": "2024-04-03", "close": 0.735, "volume": 452951.0}, {"date": "2024-04-04", "close": 0.69, "volume": 385893.0}, {"date": "2024-04-05", "close": 0.67, "volume": 342573.0}, {"date": "2024-04-08", "close": 0.745, "volume": 326779.0}, {"date": "2024-04-09", "close": 0.7, "volume": 337436.0}, {"date": "2024-04-10", "close": 0.76, "volume": 312329.0}, {"date": "2024-04-11", "close": 0.755, "volume": 110251.0}, {"date": "2024-04-12", "close": 0.8, "volume": 560257.0}, {"date": "2024-04-15", "close": 0.73, "volume": 276810.0}, {"date": "2024-04-16", "close": 0.77, "volume": 122475.0}, {"date": "2024-04-17", "close": 0.785, "volume": 175125.0}, {"date": "2024-04-18", "close": 0.795, "volume": 12273104.0}, {"date": "2024-04-19", "close": 0.86, "volume": 745171.0}, {"date": "2024-04-22", "close": 0.9, "volume": 751320.0}, {"date": "2024-04-23", "close": 0.86, "volume": 590193.0}, {"date": "2024-04-24", "close": 0.86, "volume": 80600.0}, {"date": "2024-04-26", "close": 0.895, "volume": 190509.0}, {"date": "2024-04-29", "close": 0.94, "volume": 400519.0}, {"date": "2024-04-30", "close": 0.93, "volume": 189079.0}, {"date": "2024-05-01", "close": 0.895, "volume": 112367.0}, {"date": "2024-05-02", "close": 0.89, "volume": 341101.0}, {"date": "2024-05-03", "close": 0.89, "volume": 156145.0}, {"date": "2024-05-06", "close": 0.87, "volume": 423400.0}, {"date": "2024-05-07", "close": 0.845, "volume": 649058.0}, {"date": "2024-05-08", "close": 0.855, "volume": 198096.0}, {"date": "2024-05-09", "close": 0.78, "volume": 278042.0}, {"date": "2024-05-10", "close": 0.84, "volume": 351399.0}, {"date": "2024-05-13", "close": 0.84, "volume": 150879.0}, {"date": "2024-05-14", "close": 0.805, "volume": 236293.0}, {"date": "2024-05-15", "close": 0.83, "volume": 116197.0}, {"date": "2024-05-16", "close": 0.87, "volume": 957893.0}, {"date": "2024-05-17", "close": 0.89, "volume": 334912.0}, {"date": "2024-05-20", "close": 0.99, "volume": 792306.0}, {"date": "2024-05-21", "close": 1.05, "volume": 1159887.0}, {"date": "2024-05-22", "close": 1.115, "volume": 830317.0}, {"date": "2024-05-23", "close": 1.06, "volume": 259826.0}, {"date": "2024-05-24", "close": 1.08, "volume": 133827.0}, {"date": "2024-05-27", "close": 1.14, "volume": 590537.0}, {"date": "2024-05-28", "close": 1.18, "volume": 804049.0}, {"date": "2024-05-29", "close": 1.16, "volume": 240132.0}, {"date": "2024-05-30", "close": 1.15, "volume": 156596.0}, {"date": "2024-05-31", "close": 1.105, "volume": 136642.0}, {"date": "2024-06-03", "close": 1.055, "volume": 362470.0}, {"date": "2024-06-04", "close": 1.01, "volume": 313610.0}, {"date": "2024-06-05", "close": 0.97, "volume": 325666.0}, {"date": "2024-06-06", "close": 1.0, "volume": 655050.0}, {"date": "2024-06-07", "close": 1.05, "volume": 381504.0}, {"date": "2024-06-11", "close": 0.995, "volume": 361421.0}, {"date": "2024-06-12", "close": 0.985, "volume": 114238.0}, {"date": "2024-06-13", "close": 0.975, "volume": 170684.0}, {"date": "2024-06-14", "close": 0.955, "volume": 314700.0}, {"date": "2024-06-17", "close": 0.955, "volume": 279974.0}, {"date": "2024-06-18", "close": 0.94, "volume": 327992.0}, {"date": "2024-06-19", "close": 0.98, "volume": 614076.0}, {"date": "2024-06-20", "close": 1.01, "volume": 428303.0}, {"date": "2024-06-21", "close": 1.075, "volume": 274027.0}, {"date": "2024-06-24", "close": 1.05, "volume": 313304.0}, {"date": "2024-06-25", "close": 1.09, "volume": 315315.0}, {"date": "2024-06-26", "close": 1.1, "volume": 313965.0}, {"date": "2024-06-27", "close": 1.08, "volume": 96626.0}, {"date": "2024-06-28", "close": 1.13, "volume": 441887.0}, {"date": "2024-07-01", "close": 1.15, "volume": 545442.0}, {"date": "2024-07-02", "close": 1.16, "volume": 288293.0}, {"date": "2024-07-03", "close": 1.11, "volume": 312611.0}, {"date": "2024-07-04", "close": 1.17, "volume": 260266.0}, {"date": "2024-07-05", "close": 1.18, "volume": 543925.0}, {"date": "2024-07-08", "close": 1.18, "volume": 175920.0}, {"date": "2024-07-09", "close": 1.145, "volume": 119925.0}, {"date": "2024-07-10", "close": 1.41, "volume": 1630886.0}, {"date": "2024-07-11", "close": 1.51, "volume": 1129148.0}, {"date": "2024-07-12", "close": 1.625, "volume": 1301947.0}, {"date": "2024-07-15", "close": 1.57, "volume": 568531.0}, {"date": "2024-07-16", "close": 1.62, "volume": 930700.0}, {"date": "2024-07-17", "close": 1.75, "volume": 625441.0}, {"date": "2024-07-18", "close": 1.76, "volume": 579428.0}, {"date": "2024-07-19", "close": 1.78, "volume": 641997.0}, {"date": "2024-07-22", "close": 1.78, "volume": 320399.0}, {"date": "2024-07-23", "close": 1.77, "volume": 725084.0}, {"date": "2024-07-24", "close": 1.92, "volume": 990725.0}, {"date": "2024-07-25", "close": 1.87, "volume": 755293.0}, {"date": "2024-07-26", "close": 1.905, "volume": 817518.0}, {"date": "2024-07-29", "close": 1.995, "volume": 757752.0}, {"date": "2024-07-30", "close": 1.965, "volume": 497097.0}, {"date": "2024-07-31", "close": 1.92, "volume": 386384.0}, {"date": "2024-08-01", "close": 1.94, "volume": 764678.0}, {"date": "2024-08-02", "close": 1.87, "volume": 591579.0}, {"date": "2024-08-05", "close": 1.76, "volume": 1110699.0}, {"date": "2024-08-06", "close": 1.875, "volume": 835426.0}, {"date": "2024-08-07", "close": 1.865, "volume": 818535.0}, {"date": "2024-08-08", "close": 1.86, "volume": 603200.0}, {"date": "2024-08-09", "close": 1.955, "volume": 734234.0}, {"date": "2024-08-12", "close": 1.93, "volume": 429129.0}, {"date": "2024-08-13", "close": 1.95, "volume": 824036.0}, {"date": "2024-08-14", "close": 2.09, "volume": 895520.0}, {"date": "2024-08-15", "close": 2.0, "volume": 736698.0}, {"date": "2024-08-16", "close": 2.07, "volume": 13551734.0}, {"date": "2024-08-19", "close": 2.14, "volume": 979113.0}, {"date": "2024-08-20", "close": 2.16, "volume": 318577.0}, {"date": "2024-08-21", "close": 2.17, "volume": 442679.0}, {"date": "2024-08-22", "close": 2.16, "volume": 288643.0}, {"date": "2024-08-23", "close": 2.17, "volume": 563539.0}, {"date": "2024-08-26", "close": 2.15, "volume": 400718.0}, {"date": "2024-08-27", "close": 2.11, "volume": 653172.0}, {"date": "2024-08-28", "close": 2.1, "volume": 529279.0}, {"date": "2024-08-29", "close": 2.18, "volume": 343560.0}, {"date": "2024-08-30", "close": 2.28, "volume": 1232368.0}, {"date": "2024-09-02", "close": 2.23, "volume": 709032.0}, {"date": "2024-09-03", "close": 2.25, "volume": 655856.0}, {"date": "2024-09-04", "close": 2.14, "volume": 468894.0}, {"date": "2024-09-05", "close": 2.06, "volume": 644756.0}, {"date": "2024-09-06", "close": 2.17, "volume": 392684.0}, {"date": "2024-09-09", "close": 2.11, "volume": 239423.0}, {"date": "2024-09-10", "close": 2.2, "volume": 424721.0}, {"date": "2024-09-11", "close": 2.28, "volume": 2023101.0}, {"date": "2024-09-12", "close": 2.49, "volume": 983653.0}, {"date": "2024-09-13", "close": 2.67, "volume": 1007770.0}, {"date": "2024-09-16", "close": 2.81, "volume": 789977.0}, {"date": "2024-09-17", "close": 2.67, "volume": 922193.0}, {"date": "2024-09-18", "close": 2.69, "volume": 439083.0}, {"date": "2024-09-19", "close": 2.65, "volume": 553288.0}, {"date": "2024-09-20", "close": 2.58, "volume": 660490.0}, {"date": "2024-09-23", "close": 2.69, "volume": 1775526.0}, {"date": "2024-09-24", "close": 2.83, "volume": 723095.0}, {"date": "2024-09-25", "close": 2.78, "volume": 741965.0}, {"date": "2024-09-26", "close": 2.77, "volume": 501738.0}, {"date": "2024-09-27", "close": 2.78, "volume": 756208.0}, {"date": "2024-09-30", "close": 2.75, "volume": 802339.0}, {"date": "2024-10-01", "close": 2.67, "volume": 622078.0}, {"date": "2024-10-02", "close": 2.84, "volume": 1265336.0}, {"date": "2024-10-03", "close": 2.92, "volume": 1223041.0}, {"date": "2024-10-04", "close": 2.9, "volume": 1363302.0}, {"date": "2024-10-07", "close": 2.82, "volume": 706108.0}, {"date": "2024-10-08", "close": 2.79, "volume": 739880.0}, {"date": "2024-10-09", "close": 2.9, "volume": 918043.0}, {"date": "2024-10-10", "close": 2.94, "volume": 957161.0}, {"date": "2024-10-11", "close": 2.94, "volume": 470956.0}, {"date": "2024-10-14", "close": 3.0, "volume": 1733493.0}, {"date": "2024-10-15", "close": 3.09, "volume": 461438.0}, {"date": "2024-10-16", "close": 3.06, "volume": 882341.0}, {"date": "2024-10-17", "close": 3.19, "volume": 1237161.0}, {"date": "2024-10-18", "close": 3.36, "volume": 1369072.0}, {"date": "2024-10-21", "close": 3.51, "volume": 2069882.0}, {"date": "2024-10-22", "close": 3.51, "volume": 1020510.0}, {"date": "2024-10-23", "close": 3.53, "volume": 1037108.0}, {"date": "2024-10-24", "close": 3.47, "volume": 554471.0}, {"date": "2024-10-25", "close": 3.52, "volume": 664132.0}, {"date": "2024-10-28", "close": 3.39, "volume": 660839.0}, {"date": "2024-10-29", "close": 3.33, "volume": 1338969.0}, {"date": "2024-10-30", "close": 3.39, "volume": 635996.0}, {"date": "2024-10-31", "close": 3.47, "volume": 1019320.0}, {"date": "2024-11-01", "close": 3.54, "volume": 825236.0}, {"date": "2024-11-04", "close": 3.39, "volume": 1132593.0}, {"date": "2024-11-05", "close": 3.33, "volume": 856407.0}, {"date": "2024-11-06", "close": 3.4, "volume": 431491.0}, {"date": "2024-11-07", "close": 2.78, "volume": 6463681.0}, {"date": "2024-11-08", "close": 3.07, "volume": 1488344.0}, {"date": "2024-11-11", "close": 3.09, "volume": 787584.0}, {"date": "2024-11-12", "close": 2.83, "volume": 1792392.0}, {"date": "2024-11-13", "close": 2.87, "volume": 817816.0}, {"date": "2024-11-14", "close": 2.64, "volume": 1241900.0}, {"date": "2024-11-15", "close": 2.65, "volume": 828887.0}, {"date": "2024-11-18", "close": 2.74, "volume": 878175.0}, {"date": "2024-11-19", "close": 2.82, "volume": 833795.0}, {"date": "2024-11-20", "close": 2.95, "volume": 1300201.0}, {"date": "2024-11-21", "close": 3.06, "volume": 1034045.0}, {"date": "2024-11-22", "close": 3.24, "volume": 1160226.0}, {"date": "2024-11-25", "close": 2.6, "volume": 3585857.0}, {"date": "2024-11-26", "close": 2.74, "volume": 1045420.0}, {"date": "2024-11-27", "close": 2.77, "volume": 812215.0}, {"date": "2024-11-28", "close": 2.66, "volume": 1332664.0}, {"date": "2024-11-29", "close": 2.69, "volume": 737078.0}, {"date": "2024-12-02", "close": 2.62, "volume": 1290900.0}, {"date": "2024-12-03", "close": 2.56, "volume": 702870.0}, {"date": "2024-12-04", "close": 2.72, "volume": 944452.0}, {"date": "2024-12-05", "close": 2.77, "volume": 543291.0}, {"date": "2024-12-06", "close": 2.7, "volume": 382629.0}, {"date": "2024-12-09", "close": 2.66, "volume": 2389061.0}, {"date": "2024-12-10", "close": 2.8, "volume": 531397.0}, {"date": "2024-12-11", "close": 2.79, "volume": 680918.0}, {"date": "2024-12-12", "close": 2.86, "volume": 610911.0}, {"date": "2024-12-13", "close": 2.9, "volume": 1124450.0}, {"date": "2024-12-16", "close": 2.66, "volume": 982635.0}, {"date": "2024-12-17", "close": 2.7, "volume": 452144.0}, {"date": "2024-12-18", "close": 2.79, "volume": 489915.0}, {"date": "2024-12-19", "close": 2.62, "volume": 580946.0}, {"date": "2024-12-20", "close": 2.5, "volume": 440967.0}, {"date": "2024-12-23", "close": 2.56, "volume": 317087.0}, {"date": "2024-12-24", "close": 2.56, "volume": 768340.0}, {"date": "2024-12-27", "close": 2.6, "volume": 1308686.0}, {"date": "2024-12-30", "close": 2.63, "volume": 319455.0}, {"date": "2024-12-31", "close": 2.58, "volume": 215813.0}, {"date": "2025-01-02", "close": 2.6, "volume": 415519.0}, {"date": "2025-01-03", "close": 2.76, "volume": 336896.0}, {"date": "2025-01-06", "close": 2.66, "volume": 441205.0}, {"date": "2025-01-07", "close": 2.66, "volume": 314877.0}, {"date": "2025-01-08", "close": 2.67, "volume": 293987.0}, {"date": "2025-01-09", "close": 2.84, "volume": 615988.0}, {"date": "2025-01-10", "close": 3.0, "volume": 1335289.0}, {"date": "2025-01-13", "close": 3.02, "volume": 748096.0}, {"date": "2025-01-14", "close": 3.09, "volume": 678966.0}, {"date": "2025-01-15", "close": 3.13, "volume": 694841.0}, {"date": "2025-01-16", "close": 3.28, "volume": 732198.0}, {"date": "2025-01-17", "close": 3.44, "volume": 1464233.0}, {"date": "2025-01-20", "close": 3.34, "volume": 707948.0}, {"date": "2025-01-21", "close": 3.54, "volume": 1733101.0}, {"date": "2025-01-22", "close": 3.41, "volume": 1059057.0}, {"date": "2025-01-23", "close": 3.52, "volume": 1172035.0}, {"date": "2025-01-24", "close": 3.56, "volume": 813758.0}, {"date": "2025-01-28", "close": 3.46, "volume": 792935.0}, {"date": "2025-01-29", "close": 3.67, "volume": 1721595.0}, {"date": "2025-01-30", "close": 3.34, "volume": 1029692.0}, {"date": "2025-01-31", "close": 3.51, "volume": 1068034.0}, {"date": "2025-02-03", "close": 3.54, "volume": 1144445.0}, {"date": "2025-02-04", "close": 3.86, "volume": 2806113.0}, {"date": "2025-02-05", "close": 3.87, "volume": 1227513.0}, {"date": "2025-02-06", "close": 3.97, "volume": 1705470.0}, {"date": "2025-02-07", "close": 3.98, "volume": 1247133.0}, {"date": "2025-02-10", "close": 4.0, "volume": 847116.0}, {"date": "2025-02-11", "close": 4.19, "volume": 1408300.0}, {"date": "2025-02-12", "close": 4.05, "volume": 2321629.0}, {"date": "2025-02-13", "close": 4.17, "volume": 807468.0}, {"date": "2025-02-14", "close": 4.3, "volume": 655285.0}, {"date": "2025-02-17", "close": 4.16, "volume": 664225.0}, {"date": "2025-02-18", "close": 4.15, "volume": 316610.0}, {"date": "2025-02-19", "close": 4.23, "volume": 499360.0}, {"date": "2025-02-20", "close": 4.16, "volume": 551349.0}, {"date": "2025-02-21", "close": 4.01, "volume": 626445.0}, {"date": "2025-02-24", "close": 3.9, "volume": 657510.0}, {"date": "2025-02-25", "close": 4.04, "volume": 548544.0}, {"date": "2025-02-26", "close": 3.96, "volume": 634115.0}, {"date": "2025-02-27", "close": 4.22, "volume": 1140306.0}, {"date": "2025-02-28", "close": 4.09, "volume": 980434.0}, {"date": "2025-03-03", "close": 4.27, "volume": 1269951.0}, {"date": "2025-03-04", "close": 4.23, "volume": 867675.0}, {"date": "2025-03-05", "close": 4.19, "volume": 991893.0}, {"date": "2025-03-06", "close": 4.27, "volume": 1059331.0}, {"date": "2025-03-07", "close": 4.14, "volume": 1271406.0}, {"date": "2025-03-10", "close": 4.68, "volume": 1651667.0}, {"date": "2025-03-11", "close": 4.11, "volume": 2242861.0}, {"date": "2025-03-12", "close": 4.35, "volume": 1304617.0}, {"date": "2025-03-13", "close": 4.41, "volume": 2348734.0}, {"date": "2025-03-14", "close": 4.64, "volume": 3484948.0}, {"date": "2025-03-17", "close": 4.65, "volume": 1044733.0}, {"date": "2025-03-18", "close": 4.64, "volume": 1550232.0}, {"date": "2025-03-19", "close": 4.6, "volume": 1277090.0}, {"date": "2025-03-25", "close": 4.91, "volume": 2990729.0}, {"date": "2025-03-26", "close": 5.03, "volume": 2397481.0}, {"date": "2025-03-27", "close": 5.38, "volume": 7449600.0}, {"date": "2025-03-28", "close": 5.51, "volume": 2100365.0}, {"date": "2025-03-31", "close": 5.78, "volume": 1835729.0}, {"date": "2025-04-01", "close": 5.9, "volume": 1754181.0}, {"date": "2025-04-02", "close": 5.72, "volume": 1257498.0}, {"date": "2025-04-03", "close": 5.75, "volume": 940463.0}, {"date": "2025-04-04", "close": 5.77, "volume": 904073.0}, {"date": "2025-04-07", "close": 5.62, "volume": 1742833.0}, {"date": "2025-04-08", "close": 5.98, "volume": 1870470.0}, {"date": "2025-04-09", "close": 5.52, "volume": 1354637.0}, {"date": "2025-04-10", "close": 5.93, "volume": 1955140.0}, {"date": "2025-04-11", "close": 6.21, "volume": 1836475.0}, {"date": "2025-04-14", "close": 6.49, "volume": 1158120.0}, {"date": "2025-04-15", "close": 6.44, "volume": 1481500.0}, {"date": "2025-04-16", "close": 6.7, "volume": 1518531.0}, {"date": "2025-04-17", "close": 6.64, "volume": 1663820.0}, {"date": "2025-04-22", "close": 6.68, "volume": 1131219.0}, {"date": "2025-04-23", "close": 6.31, "volume": 1613084.0}, {"date": "2025-04-24", "close": 6.56, "volume": 947516.0}, {"date": "2025-04-28", "close": 6.44, "volume": 942154.0}, {"date": "2025-04-29", "close": 6.26, "volume": 1324557.0}, {"date": "2025-04-30", "close": 5.67, "volume": 1809365.0}, {"date": "2025-05-01", "close": 5.5, "volume": 1509748.0}, {"date": "2025-05-02", "close": 5.63, "volume": 1331735.0}, {"date": "2025-05-05", "close": 5.61, "volume": 1086811.0}, {"date": "2025-05-06", "close": 5.83, "volume": 1265336.0}, {"date": "2025-05-08", "close": 6.32, "volume": 1059731.0}, {"date": "2025-05-09", "close": 6.08, "volume": 1220758.0}, {"date": "2025-05-12", "close": 6.33, "volume": 1477113.0}, {"date": "2025-05-13", "close": 6.21, "volume": 1888244.0}, {"date": "2025-05-14", "close": 6.61, "volume": 3102601.0}, {"date": "2025-05-15", "close": 6.54, "volume": 1964337.0}, {"date": "2025-05-16", "close": 6.84, "volume": 1969144.0}, {"date": "2025-05-19", "close": 6.99, "volume": 1781743.0}, {"date": "2025-05-20", "close": 6.64, "volume": 1380203.0}, {"date": "2025-05-23", "close": 6.35, "volume": 2261854.0}, {"date": "2025-05-26", "close": 6.41, "volume": 2230596.0}, {"date": "2025-05-27", "close": 6.1, "volume": 1185922.0}, {"date": "2025-05-28", "close": 6.16, "volume": 905146.0}, {"date": "2025-05-29", "close": 6.25, "volume": 1933609.0}, {"date": "2025-05-30", "close": 6.45, "volume": 12781143.0}, {"date": "2025-06-02", "close": 6.7, "volume": 1409142.0}, {"date": "2025-06-03", "close": 7.22, "volume": 2236723.0}, {"date": "2025-06-04", "close": 7.09, "volume": 1505445.0}, {"date": "2025-06-05", "close": 6.84, "volume": 1643108.0}, {"date": "2025-06-06", "close": 6.84, "volume": 1076830.0}, {"date": "2025-06-10", "close": 6.57, "volume": 1875156.0}, {"date": "2025-06-11", "close": 6.37, "volume": 1255137.0}, {"date": "2025-06-12", "close": 6.7, "volume": 8151640.0}, {"date": "2025-06-13", "close": 7.03, "volume": 1472913.0}, {"date": "2025-06-16", "close": 6.16, "volume": 4540104.0}, {"date": "2025-06-17", "close": 6.32, "volume": 2371847.0}, {"date": "2025-06-18", "close": 5.8, "volume": 4748545.0}, {"date": "2025-06-19", "close": 5.75, "volume": 2468836.0}, {"date": "2025-06-20", "close": 5.8, "volume": 10305396.0}, {"date": "2025-06-23", "close": 5.66, "volume": 1711917.0}, {"date": "2025-06-24", "close": 5.42, "volume": 2475411.0}, {"date": "2025-06-25", "close": 5.39, "volume": 2692266.0}, {"date": "2025-06-26", "close": 5.29, "volume": 1678590.0}, {"date": "2025-06-27", "close": 5.15, "volume": 1468337.0}, {"date": "2025-06-30", "close": 5.22, "volume": 1214831.0}, {"date": "2025-07-01", "close": 5.25, "volume": 1551072.0}, {"date": "2025-07-02", "close": 5.32, "volume": 993242.0}, {"date": "2025-07-03", "close": 5.36, "volume": 1077260.0}, {"date": "2025-07-04", "close": 5.35, "volume": 797282.0}, {"date": "2025-07-07", "close": 5.17, "volume": 680187.0}, {"date": "2025-07-08", "close": 5.58, "volume": 1384146.0}, {"date": "2025-07-09", "close": 5.32, "volume": 1507308.0}, {"date": "2025-07-10", "close": 5.2, "volume": 926326.0}, {"date": "2025-07-11", "close": 4.87, "volume": 1940345.0}, {"date": "2025-07-14", "close": 4.97, "volume": 1403856.0}, {"date": "2025-07-15", "close": 5.02, "volume": 754864.0}, {"date": "2025-07-16", "close": 4.87, "volume": 1591361.0}, {"date": "2025-07-17", "close": 4.71, "volume": 1633934.0}, {"date": "2025-07-18", "close": 4.9, "volume": 1764633.0}, {"date": "2025-07-21", "close": 4.88, "volume": 1063960.0}, {"date": "2025-07-22", "close": 5.03, "volume": 755775.0}, {"date": "2025-07-23", "close": 5.07, "volume": 1126043.0}, {"date": "2025-07-24", "close": 4.93, "volume": 1078680.0}, {"date": "2025-07-25", "close": 4.73, "volume": 956004.0}, {"date": "2025-07-28", "close": 4.74, "volume": 720238.0}, {"date": "2025-07-29", "close": 4.81, "volume": 830722.0}, {"date": "2025-07-30", "close": 5.07, "volume": 856367.0}, {"date": "2025-07-31", "close": 5.1, "volume": 836582.0}, {"date": "2025-08-01", "close": 5.08, "volume": 555262.0}, {"date": "2025-08-04", "close": 5.53, "volume": 1736407.0}, {"date": "2025-08-05", "close": 5.83, "volume": 2125794.0}, {"date": "2025-08-06", "close": 6.35, "volume": 2146711.0}, {"date": "2025-08-07", "close": 6.4, "volume": 1200798.0}, {"date": "2025-08-08", "close": 6.3, "volume": 4231661.0}, {"date": "2025-08-11", "close": 6.29, "volume": 1143394.0}, {"date": "2025-08-12", "close": 6.34, "volume": 1515406.0}, {"date": "2025-08-13", "close": 6.52, "volume": 1496195.0}, {"date": "2025-08-14", "close": 6.88, "volume": 1716979.0}, {"date": "2025-08-15", "close": 6.76, "volume": 1306704.0}, {"date": "2025-08-18", "close": 6.64, "volume": 838071.0}, {"date": "2025-08-19", "close": 6.73, "volume": 1032194.0}, {"date": "2025-08-20", "close": 6.65, "volume": 1030057.0}, {"date": "2025-08-21", "close": 6.75, "volume": 2332169.0}, {"date": "2025-08-22", "close": 6.95, "volume": 1413857.0}, {"date": "2025-08-26", "close": 7.45, "volume": 3219643.0}, {"date": "2025-08-27", "close": 7.21, "volume": 1623484.0}, {"date": "2025-08-28", "close": 7.12, "volume": 937342.0}, {"date": "2025-08-29", "close": 7.25, "volume": 1192218.0}, {"date": "2025-09-01", "close": 7.87, "volume": 3262799.0}, {"date": "2025-09-02", "close": 7.94, "volume": 2039813.0}, {"date": "2025-09-03", "close": 8.14, "volume": 2732270.0}, {"date": "2025-09-04", "close": 7.08, "volume": 2767492.0}, {"date": "2025-09-05", "close": 7.73, "volume": 2028923.0}, {"date": "2025-09-08", "close": 7.82, "volume": 1314504.0}, {"date": "2025-09-09", "close": 8.22, "volume": 2375160.0}, {"date": "2025-09-10", "close": 8.06, "volume": 2490033.0}, {"date": "2025-09-11", "close": 8.3, "volume": 2174933.0}, {"date": "2025-09-12", "close": 7.82, "volume": 2908591.0}, {"date": "2025-09-15", "close": 7.8, "volume": 7002171.0}, {"date": "2025-09-16", "close": 7.84, "volume": 2447723.0}, {"date": "2025-09-17", "close": 7.69, "volume": 2379915.0}, {"date": "2025-09-18", "close": 8.23, "volume": 3830902.0}, {"date": "2025-09-19", "close": 8.04, "volume": 28249323.0}, {"date": "2025-09-22", "close": 8.59, "volume": 2920437.0}, {"date": "2025-09-23", "close": 8.45, "volume": 2264511.0}, {"date": "2025-09-24", "close": 8.36, "volume": 2560691.0}, {"date": "2025-09-25", "close": 7.71, "volume": 2965533.0}, {"date": "2025-09-26", "close": 7.92, "volume": 1452158.0}, {"date": "2025-09-29", "close": 8.07, "volume": 1556423.0}, {"date": "2025-09-30", "close": 7.9, "volume": 1639387.0}, {"date": "2025-10-01", "close": 8.06, "volume": 2441728.0}, {"date": "2025-10-02", "close": 8.36, "volume": 2325154.0}, {"date": "2025-10-03", "close": 8.06, "volume": 2407793.0}, {"date": "2025-10-06", "close": 8.16, "volume": 1010070.0}, {"date": "2025-10-07", "close": 7.6, "volume": 2925492.0}, {"date": "2025-10-08", "close": 7.46, "volume": 2904171.0}, {"date": "2025-10-09", "close": 7.59, "volume": 1944098.0}, {"date": "2025-10-10", "close": 7.26, "volume": 1518727.0}, {"date": "2025-10-13", "close": 7.64, "volume": 1415312.0}, {"date": "2025-10-14", "close": 8.71, "volume": 2930162.0}, {"date": "2025-10-15", "close": 8.68, "volume": 2768788.0}, {"date": "2025-10-16", "close": 8.3, "volume": 1287681.0}, {"date": "2025-10-17", "close": 8.22, "volume": 1569880.0}, {"date": "2025-10-20", "close": 7.56, "volume": 1261092.0}, {"date": "2025-10-21", "close": 7.5, "volume": 1242911.0}, {"date": "2025-10-22", "close": 7.02, "volume": 2610300.0}, {"date": "2025-10-23", "close": 6.99, "volume": 1291492.0}, {"date": "2025-10-24", "close": 6.86, "volume": 1432044.0}, {"date": "2025-10-27", "close": 6.91, "volume": 979860.0}, {"date": "2025-10-28", "close": 6.54, "volume": 1631067.0}, {"date": "2025-10-29", "close": 6.67, "volume": 2369494.0}, {"date": "2025-10-30", "close": 6.72, "volume": 1243837.0}, {"date": "2025-10-31", "close": 6.79, "volume": 1281399.0}, {"date": "2025-11-03", "close": 7.07, "volume": 1376788.0}, {"date": "2025-11-04", "close": 6.89, "volume": 1205143.0}, {"date": "2025-11-05", "close": 6.83, "volume": 1662403.0}, {"date": "2025-11-06", "close": 7.11, "volume": 967735.0}, {"date": "2025-11-07", "close": 7.03, "volume": 846616.0}, {"date": "2025-11-10", "close": 7.37, "volume": 982171.0}, {"date": "2025-11-11", "close": 7.38, "volume": 957988.0}, {"date": "2025-11-12", "close": 7.3, "volume": 762010.0}, {"date": "2025-11-13", "close": 7.44, "volume": 618903.0}, {"date": "2025-11-14", "close": 7.31, "volume": 833990.0}, {"date": "2025-11-17", "close": 7.26, "volume": 747592.0}, {"date": "2025-11-18", "close": 6.95, "volume": 610702.0}, {"date": "2025-11-19", "close": 7.26, "volume": 793423.0}, {"date": "2025-11-20", "close": 7.47, "volume": 777027.0}, {"date": "2025-11-21", "close": 6.82, "volume": 960375.0}, {"date": "2025-11-24", "close": 6.87, "volume": 1581073.0}, {"date": "2025-11-25", "close": 6.82, "volume": 823860.0}, {"date": "2025-11-26", "close": 6.93, "volume": 708152.0}, {"date": "2025-11-27", "close": 6.81, "volume": 482151.0}, {"date": "2025-11-28", "close": 6.77, "volume": 870212.0}, {"date": "2025-12-01", "close": 6.53, "volume": 1206598.0}, {"date": "2025-12-02", "close": 6.61, "volume": 951795.0}, {"date": "2025-12-03", "close": 6.58, "volume": 1073099.0}, {"date": "2025-12-04", "close": 6.34, "volume": 1106093.0}, {"date": "2025-12-05", "close": 6.55, "volume": 656116.0}, {"date": "2025-12-08", "close": 6.6, "volume": 744528.0}, {"date": "2025-12-09", "close": 6.52, "volume": 1026298.0}, {"date": "2025-12-10", "close": 6.66, "volume": 927478.0}, {"date": "2025-12-11", "close": 6.07, "volume": 1742475.0}, {"date": "2025-12-12", "close": 6.34, "volume": 1789044.0}, {"date": "2025-12-15", "close": 6.52, "volume": 1650537.0}, {"date": "2025-12-16", "close": 6.46, "volume": 975776.0}, {"date": "2025-12-17", "close": 7.0, "volume": 997369.0}, {"date": "2025-12-18", "close": 6.92, "volume": 1391548.0}, {"date": "2025-12-19", "close": 7.49, "volume": 5108799.0}, {"date": "2025-12-22", "close": 7.67, "volume": 973002.0}, {"date": "2025-12-23", "close": 7.67, "volume": 932737.0}, {"date": "2025-12-24", "close": 7.67, "volume": 486651.0}, {"date": "2025-12-29", "close": 7.6, "volume": 530147.0}, {"date": "2025-12-30", "close": 7.3, "volume": 554406.0}, {"date": "2025-12-31", "close": 7.36, "volume": 311885.0}, {"date": "2026-01-02", "close": 7.38, "volume": 384464.0}, {"date": "2026-01-05", "close": 7.36, "volume": 501396.0}, {"date": "2026-01-06", "close": 7.43, "volume": 604150.0}, {"date": "2026-01-07", "close": 7.45, "volume": 850592.0}, {"date": "2026-01-08", "close": 7.36, "volume": 1145179.0}, {"date": "2026-01-09", "close": 7.23, "volume": 1247380.0}, {"date": "2026-01-12", "close": 7.18, "volume": 758652.0}, {"date": "2026-01-13", "close": 7.36, "volume": 1569392.0}, {"date": "2026-01-14", "close": 7.67, "volume": 1378889.0}, {"date": "2026-01-15", "close": 7.85, "volume": 1557561.0}, {"date": "2026-01-16", "close": 9.0, "volume": 2544167.0}, {"date": "2026-01-19", "close": 9.64, "volume": 1883176.0}, {"date": "2026-01-20", "close": 9.28, "volume": 1363200.0}, {"date": "2026-01-21", "close": 9.26, "volume": 1464486.0}, {"date": "2026-01-22", "close": 9.12, "volume": 1812901.0}, {"date": "2026-01-23", "close": 9.45, "volume": 1818470.0}, {"date": "2026-01-27", "close": 9.52, "volume": 1356908.0}, {"date": "2026-01-28", "close": 9.53, "volume": 1580058.0}, {"date": "2026-01-29", "close": 9.37, "volume": 829733.0}, {"date": "2026-01-30", "close": 8.62, "volume": 1149072.0}, {"date": "2026-02-02", "close": 7.93, "volume": 1448589.0}, {"date": "2026-02-03", "close": 7.86, "volume": 1027872.0}, {"date": "2026-02-04", "close": 7.96, "volume": 1211861.0}, {"date": "2026-02-05", "close": 7.72, "volume": 880267.0}, {"date": "2026-02-06", "close": 7.14, "volume": 1439657.0}, {"date": "2026-02-09", "close": 7.66, "volume": 1394109.0}, {"date": "2026-02-10", "close": 7.81, "volume": 1275815.0}, {"date": "2026-02-11", "close": 7.95, "volume": 839779.0}, {"date": "2026-02-12", "close": 7.69, "volume": 645642.0}, {"date": "2026-02-13", "close": 7.53, "volume": 1415341.0}, {"date": "2026-02-16", "close": 7.55, "volume": 844378.0}, {"date": "2026-02-17", "close": 7.48, "volume": 669887.0}, {"date": "2026-02-18", "close": 7.61, "volume": 698660.0}, {"date": "2026-02-19", "close": 7.99, "volume": 1287889.0}, {"date": "2026-02-20", "close": 7.92, "volume": 667810.0}, {"date": "2026-02-23", "close": 8.28, "volume": 687245.0}, {"date": "2026-02-24", "close": 8.27, "volume": 1295499.0}, {"date": "2026-02-25", "close": 8.61, "volume": 634502.0}, {"date": "2026-02-26", "close": 8.48, "volume": 471479.0}, {"date": "2026-02-27", "close": 8.51, "volume": 974091.0}, {"date": "2026-03-02", "close": 8.73, "volume": 730859.0}, {"date": "2026-03-03", "close": 8.36, "volume": 893123.0}, {"date": "2026-03-04", "close": 8.11, "volume": 814718.0}, {"date": "2026-03-05", "close": 7.94, "volume": 633766.0}, {"date": "2026-03-06", "close": 7.04, "volume": 2032137.0}, {"date": "2026-03-09", "close": 6.67, "volume": 1766704.0}, {"date": "2026-03-10", "close": 6.78, "volume": 1090834.0}, {"date": "2026-03-11", "close": 6.74, "volume": 945591.0}, {"date": "2026-03-12", "close": 6.49, "volume": 1001125.0}, {"date": "2026-03-13", "close": 6.3, "volume": 1372777.0}, {"date": "2026-03-16", "close": 6.15, "volume": 909444.0}, {"date": "2026-03-17", "close": 6.62, "volume": 914805.0}, {"date": "2026-03-18", "close": 6.66, "volume": 1257318.0}, {"date": "2026-03-19", "close": 6.07, "volume": 1321665.0}, {"date": "2026-03-20", "close": 6.58, "volume": 4324384.0}, {"date": "2026-03-23", "close": 5.63, "volume": 2249793.0}, {"date": "2026-03-24", "close": 5.86, "volume": 1566910.0}, {"date": "2026-03-25", "close": 6.26, "volume": 1778750.0}, {"date": "2026-03-26", "close": 6.0, "volume": 993747.0}, {"date": "2026-03-27", "close": 6.0, "volume": 715987.0}, {"date": "2026-03-30", "close": 5.95, "volume": 1005518.0}, {"date": "2026-03-31", "close": 6.3, "volume": 953547.0}, {"date": "2026-04-01", "close": 6.72, "volume": 1054626.0}, {"date": "2026-04-02", "close": 6.12, "volume": 1337920.0}, {"date": "2026-04-07", "close": 6.27, "volume": 524924.0}, {"date": "2026-04-08", "close": 6.96, "volume": 1119138.0}, {"date": "2026-04-09", "close": 6.96, "volume": 941044.0}, {"date": "2026-04-10", "close": 6.81, "volume": 632121.0}, {"date": "2026-04-13", "close": 6.59, "volume": 898138.0}, {"date": "2026-04-14", "close": 6.74, "volume": 555228.0}, {"date": "2026-04-15", "close": 6.64, "volume": 1172378.0}, {"date": "2026-04-16", "close": 6.77, "volume": 630143.0}, {"date": "2026-04-17", "close": 6.43, "volume": 1840054.0}, {"date": "2026-04-20", "close": 6.63, "volume": 890066.0}, {"date": "2026-04-21", "close": 6.56, "volume": 921587.0}, {"date": "2026-04-22", "close": 6.58, "volume": 1155683.0}, {"date": "2026-04-23", "close": 6.54, "volume": 783607.0}, {"date": "2026-04-24", "close": 6.28, "volume": 1023093.0}, {"date": "2026-04-27", "close": 6.29, "volume": 1078425.0}, {"date": "2026-04-28", "close": 6.04, "volume": 837621.0}, {"date": "2026-04-29", "close": 5.65, "volume": 1668898.0}, {"date": "2026-04-30", "close": 5.17, "volume": 2332467.0}, {"date": "2026-05-01", "close": 5.21, "volume": 882242.0}, {"date": "2026-05-04", "close": 5.4, "volume": 1140953.0}, {"date": "2026-05-05", "close": 5.04, "volume": 1559077.0}, {"date": "2026-05-06", "close": 5.15, "volume": 1662715.0}, {"date": "2026-05-07", "close": 5.36, "volume": 1436634.0}, {"date": "2026-05-08", "close": 5.45, "volume": 1079038.0}, {"date": "2026-05-11", "close": 5.38, "volume": 1179810.0}, {"date": "2026-05-12", "close": 5.55, "volume": 1267983.0}, {"date": "2026-05-13", "close": 5.69, "volume": 1291342.0}, {"date": "2026-05-14", "close": 5.86, "volume": 1341281.0}, {"date": "2026-05-15", "close": 5.93, "volume": 2963892.0}, {"date": "2026-05-18", "close": 5.46, "volume": 1033827.0}, {"date": "2026-05-19", "close": 5.47, "volume": 1077907.0}, {"date": "2026-05-20", "close": 5.19, "volume": 972131.0}, {"date": "2026-05-21", "close": 5.37, "volume": 790306.0}, {"date": "2026-05-22", "close": 5.31, "volume": 614033.0}, {"date": "2026-05-25", "close": 5.53, "volume": 917828.0}, {"date": "2026-05-26", "close": 5.44, "volume": 715629.0}, {"date": "2026-05-27", "close": 5.37, "volume": 1000556.0}, {"date": "2026-05-28", "close": 4.96, "volume": 1398721.0}, {"date": "2026-05-29", "close": 5.2, "volume": 1075999.0}, {"date": "2026-06-01", "close": 5.35, "volume": 760967.0}, {"date": "2026-06-02", "close": 5.52, "volume": 1062138.0}, {"date": "2026-06-03", "close": 5.39, "volume": 857116.0}, {"date": "2026-06-04", "close": 5.25, "volume": 820150.0}, {"date": "2026-06-05", "close": 5.19, "volume": 736379.0}, {"date": "2026-06-09", "close": 4.89, "volume": 2157271.0}, {"date": "2026-06-10", "close": 4.72, "volume": 1378544.0}, {"date": "2026-06-11", "close": 4.79, "volume": 1452991.0}, {"date": "2026-06-12", "close": 5.02, "volume": 1026156.0}, {"date": "2026-06-15", "close": 5.63, "volume": 1887981.0}, {"date": "2026-06-16", "close": 6.03, "volume": 1914515.0}, {"date": "2026-06-17", "close": 6.44, "volume": 2511504.0}, {"date": "2026-06-18", "close": 6.44, "volume": 2500052.0}, {"date": "2026-06-19", "close": 6.29, "volume": 4310014.0}, {"date": "2026-06-22", "close": 6.1, "volume": 1241138.0}, {"date": "2026-06-23", "close": 5.72, "volume": 1176429.0}, {"date": "2026-06-24", "close": 5.6, "volume": 1003715.0}, {"date": "2026-06-25", "close": 5.2, "volume": 1023530.0}, {"date": "2026-06-26", "close": 5.35, "volume": 1342253.0}, {"date": "2026-06-29", "close": 5.17, "volume": 1054490.0}, {"date": "2026-06-30", "close": 5.03, "volume": 1509458.0}, {"date": "2026-07-01", "close": 4.81, "volume": 1309661.0}, {"date": "2026-07-02", "close": 5.11, "volume": 1239888.0}, {"date": "2026-07-03", "close": 6.09, "volume": 1870375.0}, {"date": "2026-07-06", "close": 6.07, "volume": 1275236.0}, {"date": "2026-07-07", "close": 5.75, "volume": 957914.0}, {"date": "2026-07-08", "close": 5.83, "volume": 1124076.0}, {"date": "2026-07-09", "close": 5.54, "volume": 1092878.0}, {"date": "2026-07-10", "close": 5.76, "volume": 766865.0}, {"date": "2026-07-13", "close": 5.77, "volume": 1613146.0}, {"date": "2026-07-14", "close": 5.74, "volume": 974329.0}, {"date": "2026-07-15", "close": 5.74, "volume": 824364.0}, {"date": "2026-07-16", "close": 5.65, "volume": 796907.0}, {"date": "2026-07-17", "close": 5.34, "volume": 1173798.0}, {"date": "2026-07-20", "close": 5.44, "volume": 444316.0}, {"date": "2026-07-21", "close": 5.62, "volume": 806532.0}, {"date": "2026-07-22", "close": 5.92, "volume": 894618.0}, {"date": "2026-07-23", "close": 6.01, "volume": 712843.0}, {"date": "2026-07-24", "close": 5.63, "volume": 949349.0}, {"date": "2026-07-27", "close": 5.97, "volume": 1234786.0}, {"date": "2026-07-28", "close": 5.83, "volume": 604545.0}, {"date": "2026-07-29", "close": 5.83, "volume": 616022.0}, {"date": "2026-07-30", "close": 5.5, "volume": 994026.0}, {"date": "2026-07-31", "close": 5.4, "volume": 1716734.0}, {"date": "2026-08-03", "close": 5.76, "volume": 1508032.0}, {"date": "2026-08-04", "close": 5.82, "volume": 1089035.0}, {"date": "2026-08-05", "close": 6.09, "volume": 1493372.0}, {"date": "2026-08-06", "close": 6.3, "volume": 3700319.0}, {"date": "2026-08-07", "close": 6.46, "volume": 2001950.0}, {"date": "2026-08-10", "close": 6.54, "volume": 1452903.0}, {"date": "2026-08-11", "close": 6.51, "volume": 1419806.0}, {"date": "2026-08-12", "close": 6.5, "volume": 1552321.0}, {"date": "2026-08-13", "close": 6.46, "volume": 1171203.0}, {"date": "2026-08-14", "close": 6.18, "volume": 1483360.0}, {"date": "2026-08-17", "close": 6.55, "volume": 1965479.0}, {"date": "2026-08-18", "close": 6.4, "volume": 970030.0}, {"date": "2026-08-19", "close": 6.51, "volume": 1239104.0}, {"date": "2026-08-20", "close": 6.62, "volume": 2684597.0}, {"date": "2026-08-21", "close": 6.8, "volume": 1907499.0}, {"date": "2026-08-24", "close": 6.78, "volume": 2109501.0}, {"date": "2026-08-25", "close": 6.88, "volume": 1990844.0}, {"date": "2026-08-26", "close": 6.91, "volume": 1502253.0}, {"date": "2026-08-27", "close": 6.71, "volume": 1341659.0}, {"date": "2026-08-28", "close": 6.84, "volume": 1088540.0}, {"date": "2026-08-31", "close": 6.52, "volume": 2204981.0}, {"date": "2026-09-01", "close": 6.76, "volume": 969007.0}, {"date": "2026-09-02", "close": 6.66, "volume": 2714227.0}, {"date": "2026-09-03", "close": 6.89, "volume": 1518293.0}, {"date": "2026-09-04", "close": 6.88, "volume": 1372327.0}, {"date": "2026-09-07", "close": 6.6, "volume": 858728.0}, {"date": "2026-09-08", "close": 6.7, "volume": 966097.0}, {"date": "2026-09-09", "close": 6.67, "volume": 1306825.0}, {"date": "2026-09-10", "close": 6.62, "volume": 1043460.0}, {"date": "2026-09-11", "close": 6.38, "volume": 1256967.0}, {"date": "2026-09-14", "close": 6.77, "volume": 2074663.0}, {"date": "2026-09-15", "close": 6.45, "volume": 1481032.0}, {"date": "2026-09-16", "close": 6.61, "volume": 1355584.0}, {"date": "2026-09-17", "close": 6.53, "volume": 1176211.0}, {"date": "2026-09-18", "close": 6.78, "volume": 2345238.0}], "refreshing": true}