{"ticker": "EOS", "overview": {"name": "Electro Optic Systems Holdings Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "EOS", "has_prices": true, "as_of": "2026-09-18", "last": 10.34, "prev_close": 10.0, "change": 0.33999999999999986, "change_pct": 0.03399999999999999, "session_volume": 6768071.0, "vwap_5": 9.882294475749793, "vwap_20": 10.002440882165244, "vwap_60": 8.751592698741646, "vwap_250": 8.32163080097071, "high_52w": 12.26, "low_52w": 4.41, "avg_volume_20": 2864966.65, "sessions": 400, "market_cap": {"value": 2217021620.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155240", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EOS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155240", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18162}, {"id": "ASX-03153442", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EOS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153442", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153002", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EOS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153002", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "ASX-03150800", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EOS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150800", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35442}, {"id": "ASX-03144840", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EOS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144840", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03144677", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EOS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144677", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03143075", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their EOS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143075", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "ASX-03127112", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EOS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127112", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "ASX-03121480", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on EOS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121480", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "ASX-03120904", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in EOS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120904", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "ASXSH-03116885", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Limited", "who": "State Street Corporation and subsidiaries named in paragraph 6 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 6 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 6 to this form is accumulating EOS \u2014 5.36% to 6.44%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116885", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139122}, {"id": "ASX-03118065", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EOS: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118065", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "ASX-03116838", "src": "ASX", "ticker": "EOS", "cik": "", "company": "Electro Optic Systems Holdings Limited", "company_raw": "Electro Optic Systems Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "EOS: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116838", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150642}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "</td><td style='text-align: center; word-wrap: break-word;'>", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.44, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117439-2A1687333", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.44, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116885-2A1687056", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Bank of New York Mellon", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.36, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114080-2A1685831", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathryn Toohey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Hounsell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Nicholson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Lundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathryn Toohey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Catherine Roberts", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Nicholson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Hounsell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kate Lundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Kate Lundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Andreas Schwer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Garry Hounsell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Robert Nicholson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr David Black", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/eos", "needs_ocr": 0}], "directors": [{"name": "Ms Kate Lundy", "first_seen": "2022-11-24", "last_seen": "2025-03-10", "status": "current", "notices": 6}, {"name": "Dr Andreas Schwer", "first_seen": "2023-12-13", "last_seen": "2026-03-19", "status": "current", "notices": 5}, {"name": "Robert Nicholson", "first_seen": "2026-03-30", "last_seen": "2026-06-17", "status": "current", "notices": 2}, {"name": "Kate Lundy", "first_seen": "2018-09-12", "last_seen": "2026-06-17", "status": "current", "notices": 8}, {"name": "Geoff Brown", "first_seen": "2019-12-15", "last_seen": "2026-06-17", "status": "current", "notices": 3}, {"name": "Garry Hounsell", "first_seen": "2026-03-19", "last_seen": "2026-06-17", "status": "current", "notices": 2}, {"name": "David Black", "first_seen": "2021-01-04", "last_seen": "2026-06-17", "status": "current", "notices": 5}, {"name": "Kathryn Toohey", "first_seen": "2026-05-31", "last_seen": "2026-06-26", "status": "current", "notices": 2}, {"name": "Catherine Roberts", "first_seen": "2026-05-31", "last_seen": "2026-06-26", "status": "current", "notices": 2}, {"name": "Andreas Schwer", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Ian DEnnis", "first_seen": "2019-09-09", "last_seen": "2019-09-09", "status": "past", "notices": 1}, {"name": "Fred Bart", "first_seen": "2018-11-26", "last_seen": "2020-06-02", "status": "past", "notices": 5}, {"name": "Ian Dennis", "first_seen": "2019-12-15", "last_seen": "2020-11-10", "status": "past", "notices": 6}, {"name": "Peter Leahy AO", "first_seen": "2021-09-03", "last_seen": "2021-09-03", "status": "past", "notices": 1}, {"name": "Geoffrey Brown", "first_seen": "2020-05-15", "last_seen": "2021-09-26", "status": "past", "notices": 3}, {"name": "Deena Shiff", "first_seen": "2022-03-15", "last_seen": "2022-03-15", "status": "past", "notices": 1}, {"name": "Peter Leahy", "first_seen": "2019-09-09", "last_seen": "2022-08-03", "status": "past", "notices": 6}, {"name": "Ben Greene", "first_seen": "2019-09-09", "last_seen": "2022-08-03", "status": "past", "notices": 4}, {"name": "Mr Robert Kaye", "first_seen": "2022-09-13", "last_seen": "2022-11-22", "status": "past", "notices": 2}, {"name": "Mr Peter Leahy", "first_seen": "2022-11-24", "last_seen": "2022-11-24", "status": "past", "notices": 1}, {"name": "Ms Deena Shiff", "first_seen": "2023-02-01", "last_seen": "2023-02-01", "status": "past", "notices": 1}, {"name": "Dr Ben Greene", "first_seen": "2013-01-31", "last_seen": "2023-03-30", "status": "past", "notices": 6}, {"name": "Mr Geoffrey Brown", "first_seen": "2022-11-28", "last_seen": "2023-10-01", "status": "past", "notices": 3}, {"name": "Mr Geoff Brown", "first_seen": "2022-12-19", "last_seen": "2024-04-22", "status": "past", "notices": 3}, {"name": "Mr David Black", "first_seen": "2023-07-05", "last_seen": "2024-04-22", "status": "past", "notices": 2}, {"name": "Mr Robert Nicholson", "first_seen": "2023-05-24", "last_seen": "2024-04-23", "status": "past", "notices": 4}, {"name": "Mr Garry Hounsell", "first_seen": "2022-11-24", "last_seen": "2024-04-23", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activity Report and Appendix 4C - Sept 2026 qtr", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152844-2A1706014"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151181-2A1705337"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149383-2A1704567"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148943-2A1704369"}, {"date": "2026-10-11", "form": "Progress Report", "title": "Update on Contract for Nation-wide Counter-drone Defence", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146936-2A1703404"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146741-2A1703329"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139017-2A1698750"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EOS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138132-2A1698395"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EOS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137007-2A1697892"}, {"date": "2026-09-06", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EOS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132380-2A1695605"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EOS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131713-2A1695095"}], "performance": {"ticker": "EOS", "has_prices": true, "summary": {"n": 1, "avg": 0.1617977528089887, "win_rate": 1.0, "best": 0.1617977528089887, "worst": 0.1617977528089887, "as_of": "2026-09-18"}, "buys": [{"who": "QUINTON KEITH", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 106950.0, "date": "2026-08-21", "score": 34.4, "ref_price": 8.9, "return": 0.1617977528089887}]}, "price_series": [{"date": "2000-10-24", "close": 0.3, "volume": 70250.0}, {"date": "2000-10-25", "close": 0.31, "volume": 136000.0}, {"date": "2000-10-26", "close": 0.39, "volume": 79000.0}, {"date": "2000-10-27", "close": 0.42, "volume": 41500.0}, {"date": "2000-10-30", "close": 0.4, "volume": 34500.0}, {"date": "2000-10-31", "close": 0.43, "volume": 50500.0}, {"date": "2000-11-01", "close": 0.4, "volume": 59250.0}, {"date": "2000-11-06", "close": 0.45, "volume": 13400.0}, {"date": "2000-11-07", "close": 0.4, "volume": 20000.0}, {"date": "2000-11-08", "close": 0.43, "volume": 19147.0}, {"date": "2000-11-09", "close": 0.41, "volume": 11100.0}, {"date": "2000-11-10", "close": 0.5, "volume": 70853.0}, {"date": "2000-11-13", "close": 0.6, "volume": 16757.0}, {"date": "2000-11-14", "close": 0.57, "volume": 13000.0}, {"date": "2000-11-15", "close": 0.5, "volume": 20000.0}, {"date": "2000-11-16", "close": 0.46, "volume": 13000.0}, {"date": "2000-11-17", "close": 0.49, "volume": 3243.0}, {"date": "2000-11-20", "close": 0.55, "volume": 35000.0}, {"date": "2000-11-21", "close": 0.55, "volume": null}, {"date": "2000-11-22", "close": 0.54, "volume": 10000.0}, {"date": "2000-11-23", "close": 0.54, "volume": 25000.0}, {"date": "2000-11-24", "close": 0.52, "volume": 23000.0}, {"date": "2000-11-27", "close": 0.5, "volume": 16000.0}, {"date": "2000-11-28", "close": 0.5, "volume": null}, {"date": "2000-11-29", "close": 0.5, "volume": 15000.0}, {"date": "2000-11-30", "close": 0.5, "volume": null}, {"date": "2000-12-01", "close": 0.5, "volume": 4000.0}, {"date": "2000-12-04", "close": 0.5, "volume": null}, {"date": "2000-12-05", "close": 0.5, "volume": 20000.0}, {"date": "2000-12-06", "close": 0.5, "volume": null}, {"date": "2000-12-07", "close": 0.46, "volume": 10000.0}, {"date": "2000-12-11", "close": 0.46, "volume": null}, {"date": "2000-12-12", "close": 0.47, "volume": 10000.0}, {"date": "2000-12-13", "close": 0.5, "volume": 42000.0}, {"date": "2000-12-14", "close": 0.5, "volume": null}, {"date": "2000-12-15", "close": 0.51, "volume": 1100.0}, {"date": "2000-12-18", "close": 0.51, "volume": 900.0}, {"date": "2000-12-19", "close": 0.51, "volume": 9100.0}, {"date": "2000-12-20", "close": 0.51, "volume": null}, {"date": "2000-12-21", "close": 0.51, "volume": null}, {"date": "2000-12-22", "close": 0.51, "volume": null}, {"date": "2000-12-27", "close": 0.51, "volume": null}, {"date": "2000-12-28", "close": 0.51, "volume": null}, {"date": "2000-12-29", "close": 0.55, "volume": 250.0}, {"date": "2001-01-02", "close": 0.55, "volume": null}, {"date": "2001-01-03", "close": 0.55, "volume": null}, {"date": "2001-01-04", "close": 0.55, "volume": null}, {"date": "2001-01-05", "close": 0.55, "volume": null}, {"date": "2001-01-08", "close": 0.55, "volume": null}, {"date": "2001-01-09", "close": 0.48, "volume": 80000.0}, {"date": "2001-01-10", "close": 0.48, "volume": null}, {"date": "2001-01-11", "close": 0.48, "volume": null}, {"date": "2001-01-12", "close": 0.49, "volume": 3000.0}, {"date": "2001-01-15", "close": 0.45, "volume": 15500.0}, {"date": "2001-01-16", "close": 0.45, "volume": null}, {"date": "2001-01-17", "close": 0.5, "volume": 12500.0}, {"date": "2001-01-18", "close": 0.5, "volume": null}, {"date": "2001-01-19", "close": 0.5, "volume": null}, {"date": "2001-01-22", "close": 0.5, "volume": null}, {"date": "2001-01-23", "close": 0.5, "volume": null}, {"date": "2001-01-24", "close": 0.5, "volume": null}, {"date": "2001-01-25", "close": 0.5, "volume": null}, {"date": "2001-01-29", "close": 0.5, "volume": null}, {"date": "2001-01-30", "close": 0.46, "volume": 30000.0}, {"date": "2001-01-31", "close": 0.46, "volume": 10000.0}, {"date": "2001-02-01", "close": 0.46, "volume": null}, {"date": "2001-02-02", "close": 0.46, "volume": null}, {"date": "2001-02-05", "close": 0.44, "volume": 30000.0}, {"date": "2001-02-06", "close": 0.44, "volume": null}, {"date": "2001-02-07", "close": 0.44, "volume": null}, {"date": "2001-02-08", "close": 0.44, "volume": null}, {"date": "2001-02-09", "close": 0.445, "volume": 10000.0}, {"date": "2001-02-12", "close": 0.43, "volume": 16500.0}, {"date": "2001-02-13", "close": 0.4, "volume": 10000.0}, {"date": "2001-02-14", "close": 0.43, "volume": 500.0}, {"date": "2001-02-15", "close": 0.43, "volume": null}, {"date": "2001-02-16", "close": 0.43, "volume": null}, {"date": "2001-02-19", "close": 0.4, "volume": 10000.0}, {"date": "2001-02-20", "close": 0.42, "volume": 40000.0}, {"date": "2001-02-21", "close": 0.42, "volume": null}, {"date": "2001-02-22", "close": 0.405, "volume": 27650.0}, {"date": "2001-02-23", "close": 0.405, "volume": null}, {"date": "2001-02-26", "close": 0.405, "volume": 21850.0}, {"date": "2001-02-27", "close": 0.44, "volume": 10000.0}, {"date": "2001-02-28", "close": 0.44, "volume": null}, {"date": "2001-03-01", "close": 0.48, "volume": 20000.0}, {"date": "2001-03-02", "close": 0.48, "volume": null}, {"date": "2001-03-05", "close": 0.44, "volume": 20852.0}, {"date": "2001-03-06", "close": 0.44, "volume": null}, {"date": "2001-03-07", "close": 0.44, "volume": null}, {"date": "2001-03-08", "close": 0.44, "volume": null}, {"date": "2001-03-09", "close": 0.44, "volume": null}, {"date": "2001-03-12", "close": 0.44, "volume": null}, {"date": "2001-03-13", "close": 0.44, "volume": null}, {"date": "2001-03-14", "close": 0.41, "volume": 25000.0}, {"date": "2001-03-15", "close": 0.4, "volume": 22500.0}, {"date": "2001-03-16", "close": 0.4, "volume": null}, {"date": "2001-03-19", "close": 0.4, "volume": null}, {"date": "2001-03-20", "close": 0.46, "volume": 20000.0}, {"date": "2001-03-21", "close": 0.46, "volume": null}, {"date": "2001-03-22", "close": 0.37, "volume": 20000.0}, {"date": "2001-03-23", "close": 0.37, "volume": 2000.0}, {"date": "2001-03-26", "close": 0.37, "volume": null}, {"date": "2001-03-27", "close": 0.36, "volume": 10000.0}, {"date": "2001-03-28", "close": 0.36, "volume": null}, {"date": "2001-03-29", "close": 0.36, "volume": null}, {"date": "2001-03-30", "close": 0.36, "volume": null}, {"date": "2001-04-02", "close": 0.36, "volume": null}, {"date": "2001-04-03", "close": 0.36, "volume": null}, {"date": "2001-04-04", "close": 0.36, "volume": null}, {"date": "2001-04-05", "close": 0.36, "volume": null}, {"date": "2001-04-06", "close": 0.36, "volume": null}, {"date": "2001-04-09", "close": 0.36, "volume": null}, {"date": "2001-04-10", "close": 0.36, "volume": null}, {"date": "2001-04-11", "close": 0.36, "volume": null}, {"date": "2001-04-12", "close": 0.36, "volume": null}, {"date": "2001-04-17", "close": 0.36, "volume": null}, {"date": "2001-04-18", "close": 0.34, "volume": 5000.0}, {"date": "2001-04-19", "close": 0.34, "volume": null}, {"date": "2001-04-20", "close": 0.34, "volume": 5000.0}, {"date": "2001-04-23", "close": 0.34, "volume": null}, {"date": "2001-04-24", "close": 0.34, "volume": null}, {"date": "2001-04-26", "close": 0.34, "volume": null}, {"date": "2001-04-27", "close": 0.34, "volume": null}, {"date": "2001-04-30", "close": 0.34, "volume": null}, {"date": "2001-05-01", "close": 0.39, "volume": 3000.0}, {"date": "2001-05-02", "close": 0.39, "volume": null}, {"date": "2001-05-03", "close": 0.39, "volume": 2000.0}, {"date": "2001-05-04", "close": 0.39, "volume": null}, {"date": "2001-05-07", "close": 0.39, "volume": null}, {"date": "2001-05-08", "close": 0.39, "volume": null}, {"date": "2001-05-09", "close": 0.39, "volume": null}, {"date": "2001-05-10", "close": 0.39, "volume": null}, {"date": "2001-05-11", "close": 0.39, "volume": null}, {"date": "2001-05-14", "close": 0.39, "volume": null}, {"date": "2001-05-15", "close": 0.39, "volume": null}, {"date": "2001-05-16", "close": 0.39, "volume": null}, {"date": "2001-05-17", "close": 0.39, "volume": null}, {"date": "2001-05-18", "close": 0.39, "volume": null}, {"date": "2001-05-21", "close": 0.39, "volume": null}, {"date": "2001-05-22", "close": 0.4, "volume": 8000.0}, {"date": "2001-05-23", "close": 0.4, "volume": 10000.0}, {"date": "2001-05-24", "close": 0.4, "volume": null}, {"date": "2001-05-25", "close": 0.4, "volume": null}, {"date": "2001-05-28", "close": 0.43, "volume": 10852.0}, {"date": "2001-05-29", "close": 0.43, "volume": null}, {"date": "2001-05-30", "close": 0.43, "volume": null}, {"date": "2001-05-31", "close": 0.4, "volume": 21148.0}, {"date": "2001-06-01", "close": 0.4, "volume": 852.0}, {"date": "2001-06-04", "close": 0.4, "volume": null}, {"date": "2001-06-05", "close": 0.4, "volume": null}, {"date": "2001-06-06", "close": 0.4, "volume": null}, {"date": "2001-06-07", "close": 0.41, "volume": 10000.0}, {"date": "2001-06-08", "close": 0.41, "volume": null}, {"date": "2001-06-12", "close": 0.41, "volume": null}, {"date": "2001-06-13", "close": 0.41, "volume": null}, {"date": "2001-06-14", "close": 0.41, "volume": null}, {"date": "2001-06-15", "close": 0.41, "volume": null}, {"date": "2001-06-18", "close": 0.41, "volume": null}, {"date": "2001-06-19", "close": 0.41, "volume": null}, {"date": "2001-06-20", "close": 0.41, "volume": null}, {"date": "2001-06-21", "close": 0.41, "volume": null}, {"date": "2001-06-22", "close": 0.41, "volume": null}, {"date": "2001-06-25", "close": 0.41, "volume": 10000.0}, {"date": "2001-06-26", "close": 0.41, "volume": null}, {"date": "2001-06-27", "close": 0.41, "volume": null}, {"date": "2001-06-28", "close": 0.41, "volume": null}, {"date": "2001-06-29", "close": 0.41, "volume": null}, {"date": "2001-07-02", "close": 0.45, "volume": 7982.0}, {"date": "2001-07-03", "close": 0.45, "volume": 50000.0}, {"date": "2001-07-04", "close": 0.34, "volume": 20000.0}, {"date": "2001-07-05", "close": 0.34, "volume": null}, {"date": "2001-07-06", "close": 0.34, "volume": null}, {"date": "2001-07-09", "close": 0.34, "volume": null}, {"date": "2001-07-10", "close": 0.34, "volume": null}, {"date": "2001-07-11", "close": 0.34, "volume": 6000.0}, {"date": "2001-07-12", "close": 0.34, "volume": null}, {"date": "2001-07-13", "close": 0.34, "volume": null}, {"date": "2001-07-16", "close": 0.34, "volume": null}, {"date": "2001-07-17", "close": 0.34, "volume": null}, {"date": "2001-07-18", "close": 0.34, "volume": null}, {"date": "2001-07-19", "close": 0.34, "volume": null}, {"date": "2001-07-20", "close": 0.34, "volume": 4000.0}, {"date": "2001-07-23", "close": 0.34, "volume": null}, {"date": "2001-07-24", "close": 0.34, "volume": null}, {"date": "2001-07-25", "close": 0.34, "volume": null}, {"date": "2001-07-26", "close": 0.34, "volume": null}, {"date": "2001-07-27", "close": 0.34, "volume": null}, {"date": "2001-07-30", "close": 0.34, "volume": null}, {"date": "2001-07-31", "close": 0.37, "volume": 1150.0}, {"date": "2001-08-01", "close": 0.37, "volume": null}, {"date": "2001-08-02", "close": 0.335, "volume": 30000.0}, {"date": "2001-08-03", "close": 0.335, "volume": null}, {"date": "2001-08-06", "close": 0.335, "volume": null}, {"date": "2001-08-07", "close": 0.24, "volume": 32000.0}, {"date": "2001-08-08", "close": 0.25, "volume": 5000.0}, {"date": "2001-08-09", "close": 0.25, "volume": null}, {"date": "2001-08-10", "close": 0.25, "volume": null}, {"date": "2001-08-13", "close": 0.25, "volume": null}, {"date": "2001-08-14", "close": 0.255, "volume": 20000.0}, {"date": "2001-08-15", "close": 0.255, "volume": null}, {"date": "2001-08-16", "close": 0.255, "volume": null}, {"date": "2001-08-17", "close": 0.255, "volume": null}, {"date": "2001-08-20", "close": 0.255, "volume": null}, {"date": "2001-08-21", "close": 0.255, "volume": null}, {"date": "2001-08-22", "close": 0.3, "volume": 5000.0}, {"date": "2001-08-23", "close": 0.3, "volume": null}, {"date": "2001-08-24", "close": 0.3, "volume": null}, {"date": "2001-08-27", "close": 0.3, "volume": null}, {"date": "2001-08-28", "close": 0.3, "volume": null}, {"date": "2001-08-29", "close": 0.3, "volume": null}, {"date": "2001-08-30", "close": 0.3, "volume": null}, {"date": "2001-08-31", "close": 0.2, "volume": 40000.0}, {"date": "2001-09-03", "close": 0.3, "volume": 50000.0}, {"date": "2001-09-04", "close": 0.3, "volume": null}, {"date": "2001-09-05", "close": 0.3, "volume": null}, {"date": "2001-09-06", "close": 0.3, "volume": null}, {"date": "2001-09-10", "close": 0.3, "volume": null}, {"date": "2001-09-11", "close": 0.3, "volume": null}, {"date": "2001-09-12", "close": 0.3, "volume": null}, {"date": "2001-09-13", "close": 0.3, "volume": null}, {"date": "2001-09-14", "close": 0.225, "volume": 10000.0}, {"date": "2001-09-17", "close": 0.25, "volume": 8034.0}, {"date": "2001-09-18", "close": 0.25, "volume": null}, {"date": "2001-09-19", "close": 0.25, "volume": null}, {"date": "2001-09-20", "close": 0.25, "volume": null}, {"date": "2001-09-21", "close": 0.25, "volume": null}, {"date": "2001-09-24", "close": 0.25, "volume": null}, {"date": "2001-09-25", "close": 0.25, "volume": null}, {"date": "2001-09-26", "close": 0.25, "volume": null}, {"date": "2001-09-27", "close": 0.25, "volume": null}, {"date": "2001-09-28", "close": 0.25, "volume": null}, {"date": "2001-10-01", "close": 0.25, "volume": null}, {"date": "2001-10-02", "close": 0.25, "volume": null}, {"date": "2001-10-03", "close": 0.25, "volume": null}, {"date": "2001-10-04", "close": 0.25, "volume": null}, {"date": "2001-10-05", "close": 0.25, "volume": null}, {"date": "2001-10-08", "close": 0.25, "volume": null}, {"date": "2001-10-15", "close": 0.2, "volume": 5000.0}, {"date": "2001-10-16", "close": 0.19, "volume": 1000.0}, {"date": "2001-10-19", "close": 0.28, "volume": 15000.0}, {"date": "2001-10-22", "close": 0.28, "volume": 15000.0}, {"date": "2001-11-09", "close": 0.18, "volume": 10000.0}, {"date": "2001-11-14", "close": 0.2, "volume": 5000.0}, {"date": "2001-11-15", "close": 0.2, "volume": 25000.0}, {"date": "2001-11-22", "close": 0.24, "volume": 10000.0}, {"date": "2001-12-04", "close": 0.2, "volume": 10000.0}, {"date": "2001-12-28", "close": 0.28, "volume": 54350.0}, {"date": "2001-12-31", "close": 0.5, "volume": 54100.0}, {"date": "2002-01-02", "close": 0.55, "volume": 13000.0}, {"date": "2002-01-03", "close": 0.59, "volume": 40100.0}, {"date": "2002-01-04", "close": 0.75, "volume": 80000.0}, {"date": "2002-01-07", "close": 0.78, "volume": 101500.0}, {"date": "2002-01-08", "close": 1.05, "volume": 119250.0}, {"date": "2002-01-17", "close": 1.35, "volume": 557336.0}, {"date": "2002-01-18", "close": 1.3, "volume": 89670.0}, {"date": "2002-01-21", "close": 1.32, "volume": 113100.0}, {"date": "2002-01-22", "close": 1.45, "volume": 109000.0}, {"date": "2002-01-23", "close": 1.53, "volume": 156850.0}, {"date": "2002-01-24", "close": 1.5, "volume": 54450.0}, {"date": "2002-01-25", "close": 1.45, "volume": 20000.0}, {"date": "2002-01-29", "close": 1.736, "volume": 177717.0}, {"date": "2002-01-30", "close": 1.85, "volume": 68731.0}, {"date": "2002-01-31", "close": 1.8, "volume": 62811.0}, {"date": "2002-02-01", "close": 1.75, "volume": 62732.0}, {"date": "2002-02-04", "close": 1.67, "volume": 22530.0}, {"date": "2002-02-05", "close": 1.65, "volume": 31950.0}, {"date": "2002-02-06", "close": 1.6, "volume": 19665.0}, {"date": "2002-02-07", "close": 1.75, "volume": 131308.0}, {"date": "2002-02-08", "close": 1.93, "volume": 77000.0}, {"date": "2002-02-11", "close": 1.95, "volume": 66150.0}, {"date": "2002-02-12", "close": 2.01, "volume": 102007.0}, {"date": "2002-02-13", "close": 2.07, "volume": 80753.0}, {"date": "2002-02-14", "close": 2.14, "volume": 132865.0}, {"date": "2002-02-15", "close": 2.05, "volume": 28637.0}, {"date": "2002-02-18", "close": 1.87, "volume": 80786.0}, {"date": "2002-02-19", "close": 1.8, "volume": 26250.0}, {"date": "2002-02-20", "close": 1.78, "volume": 44743.0}, {"date": "2002-02-21", "close": 1.76, "volume": 116474.0}, {"date": "2002-02-22", "close": 2.0, "volume": 93000.0}, {"date": "2002-02-25", "close": 1.9, "volume": 18400.0}, {"date": "2002-02-26", "close": 1.9, "volume": 9800.0}, {"date": "2002-02-27", "close": 1.88, "volume": 16000.0}, {"date": "2002-02-28", "close": 1.8, "volume": 16000.0}, {"date": "2002-03-01", "close": 1.94, "volume": 19000.0}, {"date": "2002-03-04", "close": 1.94, "volume": 20000.0}, {"date": "2002-03-05", "close": 1.9, "volume": 75495.0}, {"date": "2002-03-06", "close": 1.91, "volume": 13000.0}, {"date": "2002-03-07", "close": 1.96, "volume": 40500.0}, {"date": "2002-03-08", "close": 2.0, "volume": 3000.0}, {"date": "2002-03-11", "close": 1.95, "volume": 7000.0}, {"date": "2002-03-12", "close": 1.95, "volume": 26329.0}, {"date": "2002-03-13", "close": 2.18, "volume": 83968.0}, {"date": "2002-03-14", "close": 2.19, "volume": 114729.0}, {"date": "2002-03-15", "close": 2.25, "volume": 57350.0}, {"date": "2002-03-18", "close": 2.18, "volume": 40680.0}, {"date": "2002-03-19", "close": 2.01, "volume": 14000.0}, {"date": "2002-03-20", "close": 1.86, "volume": 39400.0}, {"date": "2002-03-21", "close": 1.9, "volume": 7518.0}, {"date": "2002-03-22", "close": 1.98, "volume": 40000.0}, {"date": "2002-03-25", "close": 1.95, "volume": 2000.0}, {"date": "2002-03-26", "close": 1.88, "volume": 12620.0}, {"date": "2002-03-27", "close": 2.0, "volume": 12418.0}, {"date": "2002-03-28", "close": 1.93, "volume": 31500.0}, {"date": "2002-04-03", "close": 1.86, "volume": 30000.0}, {"date": "2002-04-04", "close": 1.97, "volume": 2153.0}, {"date": "2002-04-05", "close": 2.0, "volume": 15900.0}, {"date": "2002-04-08", "close": 2.0, "volume": 32500.0}, {"date": "2002-04-09", "close": 1.99, "volume": 17800.0}, {"date": "2002-04-10", "close": 1.92, "volume": 11500.0}, {"date": "2002-04-16", "close": 2.05, "volume": 96500.0}, {"date": "2002-04-17", "close": 2.0, "volume": 85500.0}, {"date": "2002-04-18", "close": 1.95, "volume": 20712.0}, {"date": "2002-04-19", "close": 2.0, "volume": 52550.0}, {"date": "2002-04-22", "close": 2.06, "volume": 19000.0}, {"date": "2002-04-23", "close": 2.0, "volume": 9500.0}, {"date": "2002-04-24", "close": 2.0, "volume": 14000.0}, {"date": "2002-04-26", "close": 2.0, "volume": 5000.0}, {"date": "2002-04-29", "close": 2.0, "volume": 21500.0}, {"date": "2002-04-30", "close": 2.04, "volume": 7000.0}, {"date": "2002-05-01", "close": 1.98, "volume": 4500.0}, {"date": "2002-05-02", "close": 1.94, "volume": 42300.0}, {"date": "2002-05-03", "close": 1.94, "volume": 9000.0}, {"date": "2002-05-06", "close": 2.0, "volume": 30668.0}, {"date": "2002-05-07", "close": 1.95, "volume": 20000.0}, {"date": "2002-05-08", "close": 1.95, "volume": 12000.0}, {"date": "2002-05-09", "close": 1.9, "volume": 10000.0}, {"date": "2002-05-10", "close": 1.9, "volume": 3000.0}, {"date": "2002-05-14", "close": 1.9, "volume": 2300.0}, {"date": "2002-05-15", "close": 1.85, "volume": 16475.0}, {"date": "2002-05-20", "close": 1.9, "volume": 7825.0}, {"date": "2002-05-21", "close": 1.9, "volume": 10000.0}, {"date": "2002-05-22", "close": 1.89, "volume": 14075.0}, {"date": "2002-05-23", "close": 1.89, "volume": 13238.0}, {"date": "2002-05-24", "close": 1.89, "volume": 6787.0}, {"date": "2002-05-27", "close": 1.89, "volume": 20000.0}, {"date": "2002-05-28", "close": 1.85, "volume": 61200.0}, {"date": "2002-05-29", "close": 1.8, "volume": 14500.0}, {"date": "2002-05-30", "close": 1.8, "volume": 6000.0}, {"date": "2002-05-31", "close": 1.8, "volume": 5000.0}, {"date": "2002-06-04", "close": 1.75, "volume": 22500.0}, {"date": "2002-06-05", "close": 1.7, "volume": 1000.0}, {"date": "2002-06-06", "close": 1.65, "volume": 21740.0}, {"date": "2002-06-07", "close": 1.4, "volume": 34900.0}, {"date": "2002-06-11", "close": 1.3, "volume": 17300.0}, {"date": "2002-06-12", "close": 1.4, "volume": 14343.0}, {"date": "2002-06-13", "close": 1.4, "volume": 1800.0}, {"date": "2002-06-14", "close": 1.4, "volume": 6057.0}, {"date": "2002-06-17", "close": 1.5, "volume": 4693.0}, {"date": "2002-06-18", "close": 1.8, "volume": 110154.0}, {"date": "2002-06-19", "close": 1.65, "volume": 26233.0}, {"date": "2002-06-20", "close": 1.7, "volume": 3000.0}, {"date": "2002-06-21", "close": 1.7, "volume": 9000.0}, {"date": "2002-06-24", "close": 1.65, "volume": 19374.0}, {"date": "2002-06-25", "close": 1.65, "volume": 11626.0}, {"date": "2002-06-26", "close": 1.61, "volume": 57000.0}, {"date": "2002-06-27", "close": 1.6, "volume": 31965.0}, {"date": "2002-06-28", "close": 1.65, "volume": 20135.0}, {"date": "2002-07-02", "close": 1.65, "volume": 3220.0}, {"date": "2002-07-04", "close": 1.5, "volume": 4500.0}, {"date": "2002-07-05", "close": 1.65, "volume": 4945.0}, {"date": "2002-07-08", "close": 1.7, "volume": 24000.0}, {"date": "2002-07-09", "close": 1.65, "volume": 17855.0}, {"date": "2002-07-10", "close": 1.65, "volume": 11050.0}, {"date": "2002-07-11", "close": 1.51, "volume": 2000.0}, {"date": "2002-07-12", "close": 1.44, "volume": 8500.0}, {"date": "2002-07-16", "close": 1.4, "volume": 16334.0}, {"date": "2002-07-17", "close": 1.4, "volume": 886.0}, {"date": "2002-07-18", "close": 1.53, "volume": 5000.0}, {"date": "2002-07-19", "close": 1.5, "volume": 4000.0}, {"date": "2002-07-22", "close": 1.5, "volume": 114.0}, {"date": "2002-07-23", "close": 1.45, "volume": 13000.0}, {"date": "2002-07-24", "close": 1.38, "volume": 1000.0}, {"date": "2002-07-29", "close": 1.29, "volume": 2024.0}, {"date": "2002-07-30", "close": 1.23, "volume": 4500.0}, {"date": "2002-07-31", "close": 1.2, "volume": 8050.0}, {"date": "2002-08-01", "close": 1.2, "volume": 13221.0}, {"date": "2002-08-07", "close": 1.5, "volume": 11500.0}, {"date": "2002-08-08", "close": 1.5, "volume": 12000.0}, {"date": "2002-08-09", "close": 1.5, "volume": 9520.0}, {"date": "2002-08-12", "close": 1.5, "volume": 14146.0}, {"date": "2002-08-13", "close": 1.45, "volume": 5000.0}, {"date": "2002-08-14", "close": 1.5, "volume": 666.0}, {"date": "2002-08-16", "close": 1.4, "volume": 12650.0}, {"date": "2002-08-19", "close": 1.48, "volume": 14700.0}, {"date": "2002-08-21", "close": 1.5, "volume": 2488.0}, {"date": "2002-08-22", "close": 1.55, "volume": 3928.0}, {"date": "2002-08-28", "close": 1.5, "volume": 9500.0}, {"date": "2002-08-30", "close": 1.4, "volume": 3600.0}, {"date": "2002-09-03", "close": 1.4, "volume": 1400.0}, {"date": "2002-09-04", "close": 1.4, "volume": 7180.0}, {"date": "2002-09-09", "close": 1.4, "volume": 1000.0}, {"date": "2002-09-10", "close": 1.4, "volume": 500.0}, {"date": "2002-09-12", "close": 1.5, "volume": 2000.0}, {"date": "2002-09-13", "close": 1.5, "volume": 6700.0}, {"date": "2002-09-16", "close": 1.5, "volume": 7779.0}, {"date": "2002-09-17", "close": 1.5, "volume": 2000.0}, {"date": "2002-09-25", "close": 1.4, "volume": 1800.0}, {"date": "2002-09-27", "close": 1.35, "volume": 2200.0}, {"date": "2002-09-30", "close": 1.35, "volume": 3000.0}, {"date": "2002-10-01", "close": 1.45, "volume": 4500.0}, {"date": "2002-10-04", "close": 1.35, "volume": 7650.0}, {"date": "2002-10-09", "close": 1.35, "volume": 500.0}, {"date": "2002-10-10", "close": 1.35, "volume": 5000.0}, {"date": "2002-10-11", "close": 1.6, "volume": 152200.0}, {"date": "2002-10-14", "close": 1.5, "volume": 57850.0}, {"date": "2002-10-15", "close": 1.69, "volume": 68727.0}, {"date": "2002-10-16", "close": 1.8, "volume": 19600.0}, {"date": "2002-10-18", "close": 1.7, "volume": 12780.0}, {"date": "2002-10-21", "close": 1.9, "volume": 55300.0}, {"date": "2002-10-22", "close": 1.75, "volume": 24473.0}, {"date": "2002-10-23", "close": 1.75, "volume": 9108.0}, {"date": "2002-10-24", "close": 1.85, "volume": 4100.0}, {"date": "2002-10-28", "close": 1.75, "volume": 3892.0}, {"date": "2002-10-29", "close": 1.75, "volume": 4108.0}, {"date": "2002-10-30", "close": 1.75, "volume": 19112.0}, {"date": "2002-10-31", "close": 1.55, "volume": 4888.0}, {"date": "2002-11-01", "close": 1.6, "volume": 20388.0}, {"date": "2002-11-06", "close": 1.45, "volume": 12724.0}, {"date": "2002-11-12", "close": 1.35, "volume": 3270.0}, {"date": "2002-11-13", "close": 1.4, "volume": 800.0}, {"date": "2002-11-15", "close": 1.45, "volume": 5200.0}, {"date": "2002-11-19", "close": 1.45, "volume": 2500.0}, {"date": "2002-11-21", "close": 1.6, "volume": 16900.0}, {"date": "2002-11-22", "close": 1.65, "volume": 16812.0}, {"date": "2002-11-25", "close": 1.6, "volume": 5500.0}, {"date": "2002-11-26", "close": 1.6, "volume": 23688.0}, {"date": "2002-11-27", "close": 1.65, "volume": 38592.0}, {"date": "2002-11-28", "close": 1.65, "volume": 71898.0}, {"date": "2002-11-29", "close": 1.65, "volume": 30300.0}, {"date": "2002-12-02", "close": 1.6, "volume": 2800.0}, {"date": "2002-12-03", "close": 1.56, "volume": 8500.0}, {"date": "2002-12-04", "close": 1.55, "volume": 3800.0}, {"date": "2002-12-10", "close": 1.55, "volume": 14276.0}, {"date": "2002-12-11", "close": 1.56, "volume": 5000.0}, {"date": "2002-12-13", "close": 1.5, "volume": 5500.0}, {"date": "2002-12-19", "close": 1.59, "volume": 1726.0}, {"date": "2002-12-23", "close": 1.59, "volume": 2000.0}, {"date": "2002-12-27", "close": 1.64, "volume": 5500.0}, {"date": "2002-12-30", "close": 1.65, "volume": 15000.0}, {"date": "2002-12-31", "close": 1.65, "volume": 3000.0}, {"date": "2003-01-03", "close": 1.47, "volume": 6774.0}, {"date": "2003-01-07", "close": 1.55, "volume": 20500.0}, {"date": "2003-01-08", "close": 1.55, "volume": 3000.0}, {"date": "2003-01-09", "close": 1.7, "volume": 2000.0}, {"date": "2003-01-10", "close": 1.6, "volume": 4274.0}, {"date": "2003-01-13", "close": 1.6, "volume": 1000.0}, {"date": "2003-01-14", "close": 1.55, "volume": 500.0}, {"date": "2003-01-15", "close": 1.55, "volume": 6285.0}, {"date": "2003-01-17", "close": 1.6, "volume": 1000.0}, {"date": "2003-01-20", "close": 1.5, "volume": 12101.0}, {"date": "2003-01-23", "close": 1.5, "volume": 3260.0}, {"date": "2003-01-28", "close": 1.5, "volume": 3500.0}, {"date": "2003-02-04", "close": 1.46, "volume": 14005.0}, {"date": "2003-02-05", "close": 1.3, "volume": 15000.0}, {"date": "2003-02-06", "close": 1.3, "volume": 10000.0}, {"date": "2003-02-12", "close": 1.2, "volume": 12396.0}, {"date": "2003-02-13", "close": 1.15, "volume": 79300.0}, {"date": "2003-02-14", "close": 1.2, "volume": 10504.0}, {"date": "2003-02-18", "close": 1.2, "volume": 2000.0}, {"date": "2003-02-19", "close": 1.2, "volume": 1435.0}, {"date": "2003-02-20", "close": 1.2, "volume": 1065.0}, {"date": "2003-02-21", "close": 1.2, "volume": 5535.0}, {"date": "2003-02-24", "close": 1.19, "volume": 2000.0}, {"date": "2003-02-25", "close": 1.0, "volume": 15000.0}, {"date": "2003-02-26", "close": 1.0, "volume": 22000.0}, {"date": "2003-03-03", "close": 1.01, "volume": 4000.0}, {"date": "2003-03-04", "close": 1.01, "volume": 1000.0}, {"date": "2003-03-05", "close": 0.95, "volume": 17480.0}, {"date": "2003-03-06", "close": 0.99, "volume": 5000.0}, {"date": "2003-03-11", "close": 0.95, "volume": 9000.0}, {"date": "2003-03-14", "close": 1.05, "volume": 23650.0}, {"date": "2003-03-17", "close": 1.01, "volume": 23000.0}, {"date": "2003-03-18", "close": 1.13, "volume": 3025.0}, {"date": "2003-03-19", "close": 1.3, "volume": 15610.0}, {"date": "2003-03-20", "close": 1.3, "volume": 11524.0}, {"date": "2003-03-21", "close": 1.2, "volume": 566.0}, {"date": "2003-03-24", "close": 1.06, "volume": 17409.0}, {"date": "2003-03-27", "close": 1.1, "volume": 500.0}, {"date": "2003-03-31", "close": 1.1, "volume": 1350.0}, {"date": "2003-04-01", "close": 1.07, "volume": 15000.0}, {"date": "2003-04-02", "close": 1.08, "volume": 15000.0}, {"date": "2003-04-03", "close": 1.2, "volume": 32500.0}, {"date": "2003-04-04", "close": 1.2, "volume": 12500.0}, {"date": "2003-04-07", "close": 1.14, "volume": 13000.0}, {"date": "2003-04-08", "close": 1.14, "volume": 2000.0}, {"date": "2003-04-09", "close": 1.2, "volume": 12730.0}, {"date": "2003-04-10", "close": 1.14, "volume": 11600.0}, {"date": "2003-04-11", "close": 1.15, "volume": 11007.0}, {"date": "2003-04-15", "close": 1.15, "volume": 20500.0}, {"date": "2003-04-16", "close": 1.2, "volume": 18000.0}, {"date": "2003-04-17", "close": 1.3, "volume": 4900.0}, {"date": "2003-04-22", "close": 1.3, "volume": 7400.0}, {"date": "2003-04-23", "close": 1.33, "volume": 26550.0}, {"date": "2003-04-24", "close": 1.37, "volume": 4500.0}, {"date": "2003-04-28", "close": 1.35, "volume": 8500.0}, {"date": "2003-04-29", "close": 1.39, "volume": 37000.0}, {"date": "2003-04-30", "close": 1.6, "volume": 28398.0}, {"date": "2003-05-01", "close": 1.5, "volume": 30802.0}, {"date": "2003-05-02", "close": 1.43, "volume": 32298.0}, {"date": "2003-05-06", "close": 1.6, "volume": 18000.0}, {"date": "2003-05-07", "close": 1.5, "volume": 19000.0}, {"date": "2003-05-08", "close": 1.43, "volume": 12000.0}, {"date": "2003-05-09", "close": 1.5, "volume": 4000.0}, {"date": "2003-05-12", "close": 1.45, "volume": 3500.0}, {"date": "2003-05-13", "close": 1.53, "volume": 10000.0}, {"date": "2003-05-14", "close": 1.5, "volume": 17586.0}, {"date": "2003-05-15", "close": 1.51, "volume": 6000.0}, {"date": "2003-05-16", "close": 1.51, "volume": 12000.0}, {"date": "2003-05-19", "close": 1.5, "volume": 694.0}, {"date": "2003-05-20", "close": 1.4, "volume": 40355.0}, {"date": "2003-05-21", "close": 1.59, "volume": 58200.0}, {"date": "2003-05-22", "close": 1.55, "volume": 141135.0}, {"date": "2003-05-23", "close": 1.6, "volume": 84887.0}, {"date": "2003-05-26", "close": 1.75, "volume": 59627.0}, {"date": "2003-05-27", "close": 1.75, "volume": 39001.0}, {"date": "2003-05-28", "close": 1.9, "volume": 89411.0}, {"date": "2003-05-29", "close": 2.05, "volume": 128062.0}, {"date": "2003-05-30", "close": 1.9, "volume": 32400.0}, {"date": "2003-06-02", "close": 2.05, "volume": 46905.0}, {"date": "2003-06-03", "close": 2.14, "volume": 102560.0}, {"date": "2003-06-04", "close": 2.15, "volume": 67722.0}, {"date": "2003-06-05", "close": 2.15, "volume": 70009.0}, {"date": "2003-06-06", "close": 2.26, "volume": 115172.0}, {"date": "2003-06-10", "close": 2.3, "volume": 49755.0}, {"date": "2003-06-11", "close": 2.2, "volume": 22500.0}, {"date": "2003-06-12", "close": 2.3, "volume": 111114.0}, {"date": "2003-06-13", "close": 2.5, "volume": 53000.0}, {"date": "2003-06-16", "close": 2.45, "volume": 19189.0}, {"date": "2003-06-17", "close": 2.6, "volume": 68646.0}, {"date": "2003-06-18", "close": 2.58, "volume": 76133.0}, {"date": "2003-06-19", "close": 2.85, "volume": 79760.0}, {"date": "2003-06-20", "close": 2.85, "volume": 127320.0}, {"date": "2003-06-23", "close": 2.78, "volume": 63985.0}, {"date": "2003-06-24", "close": 2.8, "volume": 17029.0}, {"date": "2003-06-25", "close": 2.85, "volume": 55494.0}, {"date": "2003-06-26", "close": 2.9, "volume": 95434.0}, {"date": "2003-06-27", "close": 2.89, "volume": 38794.0}, {"date": "2003-06-30", "close": 2.8, "volume": 50916.0}, {"date": "2003-07-01", "close": 2.65, "volume": 40255.0}, {"date": "2003-07-02", "close": 2.4, "volume": 63539.0}, {"date": "2003-07-03", "close": 2.5, "volume": 16450.0}, {"date": "2003-07-04", "close": 2.64, "volume": 45150.0}, {"date": "2003-07-07", "close": 2.8, "volume": 76570.0}, {"date": "2003-07-08", "close": 2.8, "volume": 41102.0}, {"date": "2003-07-09", "close": 2.63, "volume": 27300.0}, {"date": "2003-07-10", "close": 2.52, "volume": 33000.0}, {"date": "2003-07-11", "close": 2.55, "volume": 68861.0}, {"date": "2003-07-14", "close": 2.65, "volume": 104800.0}, {"date": "2003-07-15", "close": 2.57, "volume": 48926.0}, {"date": "2003-07-16", "close": 2.57, "volume": 50375.0}, {"date": "2003-07-17", "close": 2.55, "volume": 23999.0}, {"date": "2003-07-18", "close": 2.55, "volume": 79600.0}, {"date": "2003-07-21", "close": 2.53, "volume": 28300.0}, {"date": "2003-07-22", "close": 2.5, "volume": 13972.0}, {"date": "2003-07-23", "close": 2.4, "volume": 11858.0}, {"date": "2003-07-24", "close": 2.35, "volume": 69500.0}, {"date": "2003-07-25", "close": 2.32, "volume": 36319.0}, {"date": "2003-07-28", "close": 2.53, "volume": 20072.0}, {"date": "2003-07-29", "close": 2.6, "volume": 44650.0}, {"date": "2003-07-30", "close": 2.7, "volume": 19560.0}, {"date": "2003-07-31", "close": 2.71, "volume": 179752.0}, {"date": "2003-08-01", "close": 2.7, "volume": 34646.0}, {"date": "2003-08-04", "close": 2.6, "volume": 34118.0}, {"date": "2003-08-05", "close": 2.56, "volume": 49100.0}, {"date": "2003-08-06", "close": 2.45, "volume": 23860.0}, {"date": "2003-08-07", "close": 2.57, "volume": 57478.0}, {"date": "2003-08-08", "close": 2.6, "volume": 27983.0}, {"date": "2003-08-11", "close": 2.6, "volume": 12305.0}, {"date": "2003-08-12", "close": 2.7, "volume": 33912.0}, {"date": "2003-08-13", "close": 2.9, "volume": 110077.0}, {"date": "2003-08-14", "close": 2.86, "volume": 175553.0}, {"date": "2003-08-15", "close": 2.9, "volume": 33500.0}, {"date": "2003-08-19", "close": 2.86, "volume": 341983.0}, {"date": "2003-08-20", "close": 2.95, "volume": 94884.0}, {"date": "2003-08-21", "close": 2.85, "volume": 134240.0}, {"date": "2003-08-22", "close": 2.85, "volume": 16200.0}, {"date": "2003-08-25", "close": 2.8, "volume": 24500.0}, {"date": "2003-08-26", "close": 2.78, "volume": 37500.0}, {"date": "2003-08-27", "close": 2.6, "volume": 82850.0}, {"date": "2003-08-28", "close": 2.6, "volume": 11350.0}, {"date": "2003-08-29", "close": 2.47, "volume": 109015.0}, {"date": "2003-09-01", "close": 2.45, "volume": 117400.0}, {"date": "2003-09-02", "close": 2.55, "volume": 71723.0}, {"date": "2003-09-03", "close": 2.68, "volume": 89290.0}, {"date": "2003-09-04", "close": 2.75, "volume": 30076.0}, {"date": "2003-09-05", "close": 2.7, "volume": 104550.0}, {"date": "2003-09-08", "close": 2.69, "volume": 11000.0}, {"date": "2003-09-09", "close": 2.71, "volume": 46200.0}, {"date": "2003-09-10", "close": 2.66, "volume": 28365.0}, {"date": "2003-09-11", "close": 2.6, "volume": 43100.0}, {"date": "2003-09-12", "close": 2.51, "volume": 44418.0}, {"date": "2003-09-15", "close": 2.48, "volume": 18733.0}, {"date": "2003-09-16", "close": 2.42, "volume": 36900.0}, {"date": "2003-09-17", "close": 2.45, "volume": 103510.0}, {"date": "2003-09-18", "close": 2.43, "volume": 52585.0}, {"date": "2003-09-19", "close": 2.45, "volume": 148953.0}, {"date": "2003-09-22", "close": 2.59, "volume": 21235.0}, {"date": "2003-09-23", "close": 2.5, "volume": 38090.0}, {"date": "2003-09-24", "close": 2.5, "volume": 8170.0}, {"date": "2003-09-25", "close": 2.5, "volume": 18630.0}, {"date": "2003-09-26", "close": 2.55, "volume": 36133.0}, {"date": "2003-09-29", "close": 2.55, "volume": 10000.0}, {"date": "2003-09-30", "close": 2.6, "volume": 38610.0}, {"date": "2003-10-01", "close": 2.6, "volume": 4000.0}, {"date": "2003-10-02", "close": 2.63, "volume": 17750.0}, {"date": "2003-10-03", "close": 2.7, "volume": 45469.0}, {"date": "2003-10-06", "close": 2.75, "volume": 16437.0}, {"date": "2003-10-07", "close": 2.63, "volume": 32900.0}, {"date": "2003-10-08", "close": 2.68, "volume": 44566.0}, {"date": "2003-10-09", "close": 2.68, "volume": 88500.0}, {"date": "2003-10-10", "close": 2.55, "volume": 39557.0}, {"date": "2003-10-13", "close": 2.61, "volume": 7568.0}, {"date": "2003-10-14", "close": 2.65, "volume": 62360.0}, {"date": "2003-10-15", "close": 2.66, "volume": 56694.0}, {"date": "2003-10-16", "close": 2.6, "volume": 95347.0}, {"date": "2003-10-17", "close": 2.6, "volume": 35892.0}, {"date": "2003-10-20", "close": 2.6, "volume": 25950.0}, {"date": "2003-10-21", "close": 2.6, "volume": 32850.0}, {"date": "2003-10-22", "close": 2.72, "volume": 113110.0}, {"date": "2003-10-23", "close": 2.65, "volume": 53440.0}, {"date": "2003-10-24", "close": 2.6, "volume": 64500.0}, {"date": "2003-10-27", "close": 2.6, "volume": 71533.0}, {"date": "2003-10-28", "close": 2.65, "volume": 37298.0}, {"date": "2003-10-29", "close": 2.65, "volume": 50512.0}, {"date": "2003-10-30", "close": 2.56, "volume": 34720.0}, {"date": "2003-10-31", "close": 2.6, "volume": 15000.0}, {"date": "2003-11-03", "close": 2.56, "volume": 12535.0}, {"date": "2003-11-04", "close": 2.56, "volume": 27500.0}, {"date": "2003-11-05", "close": 2.55, "volume": 15643.0}, {"date": "2003-11-06", "close": 2.57, "volume": 23000.0}, {"date": "2003-11-07", "close": 2.5, "volume": 13242.0}, {"date": "2003-11-10", "close": 2.48, "volume": 3300.0}, {"date": "2003-11-11", "close": 2.46, "volume": 6500.0}, {"date": "2003-11-12", "close": 2.58, "volume": 33061.0}, {"date": "2003-11-14", "close": 2.54, "volume": 9506.0}, {"date": "2003-11-17", "close": 2.49, "volume": 24400.0}, {"date": "2003-11-18", "close": 2.45, "volume": 5000.0}, {"date": "2003-11-19", "close": 2.5, "volume": 12239.0}, {"date": "2003-11-20", "close": 2.5, "volume": 28433.0}, {"date": "2003-11-21", "close": 2.45, "volume": 11440.0}, {"date": "2003-11-24", "close": 2.5, "volume": 34053.0}, {"date": "2003-11-25", "close": 2.45, "volume": 212947.0}, {"date": "2003-11-26", "close": 2.5, "volume": 1000.0}, {"date": "2003-11-27", "close": 2.45, "volume": 9000.0}, {"date": "2003-11-28", "close": 2.45, "volume": 31273.0}, {"date": "2003-12-01", "close": 2.45, "volume": 2000.0}, {"date": "2003-12-02", "close": 2.45, "volume": 37000.0}, {"date": "2003-12-03", "close": 2.4, "volume": 37000.0}, {"date": "2003-12-04", "close": 2.3, "volume": 26300.0}, {"date": "2003-12-05", "close": 2.4, "volume": 40120.0}, {"date": "2003-12-08", "close": 2.35, "volume": 15075.0}, {"date": "2003-12-09", "close": 2.35, "volume": 10000.0}, {"date": "2003-12-10", "close": 2.4, "volume": 6000.0}, {"date": "2003-12-11", "close": 2.4, "volume": 58989.0}, {"date": "2003-12-12", "close": 2.35, "volume": 19500.0}, {"date": "2003-12-15", "close": 2.32, "volume": 6600.0}, {"date": "2003-12-16", "close": 2.35, "volume": 9500.0}, {"date": "2003-12-17", "close": 2.34, "volume": 4500.0}, {"date": "2003-12-18", "close": 2.2, "volume": 15000.0}, {"date": "2003-12-19", "close": 2.17, "volume": 18450.0}, {"date": "2003-12-22", "close": 2.15, "volume": 4000.0}, {"date": "2003-12-23", "close": 2.22, "volume": 15750.0}, {"date": "2003-12-24", "close": 2.4, "volume": 4400.0}, {"date": "2003-12-30", "close": 2.35, "volume": 6200.0}, {"date": "2004-01-05", "close": 2.26, "volume": 7000.0}, {"date": "2004-01-06", "close": 2.34, "volume": 24500.0}, {"date": "2004-01-07", "close": 2.3, "volume": 3000.0}, {"date": "2004-01-08", "close": 2.35, "volume": 2500.0}, {"date": "2004-01-09", "close": 2.28, "volume": 6500.0}, {"date": "2004-01-12", "close": 2.27, "volume": 2965.0}, {"date": "2004-01-13", "close": 2.28, "volume": 36300.0}, {"date": "2004-01-14", "close": 2.2, "volume": 20085.0}, {"date": "2004-01-15", "close": 2.2, "volume": 20000.0}, {"date": "2004-01-16", "close": 2.34, "volume": 2000.0}, {"date": "2004-01-19", "close": 2.21, "volume": 1000.0}, {"date": "2004-01-20", "close": 2.25, "volume": 36720.0}, {"date": "2004-01-21", "close": 2.2, "volume": 16420.0}, {"date": "2004-01-22", "close": 2.21, "volume": 6708.0}, {"date": "2004-01-23", "close": 2.25, "volume": 911.0}, {"date": "2004-01-27", "close": 2.25, "volume": 12000.0}, {"date": "2004-01-28", "close": 2.25, "volume": 46996.0}, {"date": "2004-01-29", "close": 2.33, "volume": 28907.0}, {"date": "2004-01-30", "close": 2.26, "volume": 14500.0}, {"date": "2004-02-02", "close": 2.3, "volume": 25450.0}, {"date": "2004-02-03", "close": 2.4, "volume": 80500.0}, {"date": "2004-02-04", "close": 2.5, "volume": 142493.0}, {"date": "2004-02-05", "close": 2.42, "volume": 117862.0}, {"date": "2004-02-06", "close": 2.4, "volume": 79955.0}, {"date": "2004-02-09", "close": 2.38, "volume": 106161.0}, {"date": "2004-02-10", "close": 2.52, "volume": 96744.0}, {"date": "2004-02-11", "close": 2.77, "volume": 183018.0}, {"date": "2004-02-12", "close": 2.78, "volume": 203471.0}, {"date": "2004-02-13", "close": 2.83, "volume": 325951.0}, {"date": "2004-02-16", "close": 2.89, "volume": 142974.0}, {"date": "2004-02-17", "close": 2.84, "volume": 102812.0}, {"date": "2004-02-18", "close": 2.6, "volume": 118063.0}, {"date": "2004-02-19", "close": 2.63, "volume": 142920.0}, {"date": "2004-02-20", "close": 2.7, "volume": 26201.0}, {"date": "2004-02-23", "close": 2.75, "volume": 47416.0}, {"date": "2004-02-24", "close": 2.8, "volume": 26610.0}, {"date": "2004-02-25", "close": 2.85, "volume": 13250.0}, {"date": "2004-02-26", "close": 2.7, "volume": 10970.0}, {"date": "2004-02-27", "close": 2.75, "volume": 8414.0}, {"date": "2004-03-01", "close": 2.8, "volume": 32499.0}, {"date": "2004-03-02", "close": 2.72, "volume": 14896.0}, {"date": "2004-03-03", "close": 2.78, "volume": 14091.0}, {"date": "2004-03-04", "close": 2.68, "volume": 19379.0}, {"date": "2004-03-05", "close": 2.85, "volume": 20270.0}, {"date": "2004-03-08", "close": 2.8, "volume": 21000.0}, {"date": "2004-03-09", "close": 2.8, "volume": 165921.0}, {"date": "2004-03-10", "close": 2.77, "volume": 7570.0}, {"date": "2004-03-11", "close": 2.78, "volume": 26030.0}, {"date": "2004-03-12", "close": 2.8, "volume": 25833.0}, {"date": "2004-03-15", "close": 2.8, "volume": 161661.0}, {"date": "2004-03-16", "close": 2.75, "volume": 25353.0}, {"date": "2004-03-17", "close": 2.75, "volume": 24540.0}, {"date": "2004-03-18", "close": 2.75, "volume": 27780.0}, {"date": "2004-03-19", "close": 2.75, "volume": 2000.0}, {"date": "2004-03-22", "close": 2.75, "volume": 20000.0}, {"date": "2004-03-23", "close": 2.7, "volume": 27170.0}, {"date": "2004-03-24", "close": 2.66, "volume": 13887.0}, {"date": "2004-03-25", "close": 2.5, "volume": 37663.0}, {"date": "2004-03-26", "close": 2.66, "volume": 14300.0}, {"date": "2004-03-29", "close": 2.7, "volume": 7633.0}, {"date": "2004-03-30", "close": 2.73, "volume": 29330.0}, {"date": "2004-03-31", "close": 2.79, "volume": 48847.0}, {"date": "2004-04-01", "close": 2.8, "volume": 18600.0}, {"date": "2004-04-02", "close": 2.76, "volume": 61019.0}, {"date": "2004-04-05", "close": 2.68, "volume": 13444.0}, {"date": "2004-04-06", "close": 2.65, "volume": 14016.0}, {"date": "2004-04-07", "close": 2.65, "volume": 73500.0}, {"date": "2004-04-08", "close": 2.6, "volume": 97900.0}, {"date": "2004-04-13", "close": 2.5, "volume": 48420.0}, {"date": "2004-04-14", "close": 2.55, "volume": 9060.0}, {"date": "2004-04-15", "close": 2.55, "volume": 19465.0}, {"date": "2004-04-16", "close": 2.7, "volume": 11925.0}, {"date": "2004-04-19", "close": 2.48, "volume": 90901.0}, {"date": "2004-04-20", "close": 2.6, "volume": 106775.0}, {"date": "2004-04-21", "close": 2.7, "volume": 56325.0}, {"date": "2004-04-22", "close": 2.6, "volume": 94500.0}, {"date": "2004-04-23", "close": 2.68, "volume": 24847.0}, {"date": "2004-04-26", "close": 2.65, "volume": 2950.0}, {"date": "2004-04-27", "close": 2.66, "volume": 61347.0}, {"date": "2004-04-28", "close": 2.55, "volume": 2859.0}, {"date": "2004-04-29", "close": 2.52, "volume": 3141.0}, {"date": "2004-04-30", "close": 2.6, "volume": 11700.0}, {"date": "2004-05-03", "close": 2.53, "volume": 14750.0}, {"date": "2004-05-04", "close": 2.54, "volume": 17580.0}, {"date": "2004-05-05", "close": 2.53, "volume": 2300.0}, {"date": "2004-05-06", "close": 2.51, "volume": 59146.0}, {"date": "2004-05-07", "close": 2.5, "volume": 37450.0}, {"date": "2004-05-10", "close": 2.5, "volume": 9130.0}, {"date": "2004-05-11", "close": 2.4, "volume": 42396.0}, {"date": "2004-05-12", "close": 2.45, "volume": 4200.0}, {"date": "2004-05-13", "close": 2.39, "volume": 6000.0}, {"date": "2004-05-17", "close": 2.4, "volume": 74386.0}, {"date": "2004-05-18", "close": 2.35, "volume": 13500.0}, {"date": "2004-05-19", "close": 2.4, "volume": 11844.0}, {"date": "2004-05-20", "close": 2.25, "volume": 37500.0}, {"date": "2004-05-21", "close": 2.27, "volume": 22950.0}, {"date": "2004-05-24", "close": 2.2, "volume": 58406.0}, {"date": "2004-05-25", "close": 2.18, "volume": 1758820.0}, {"date": "2004-05-26", "close": 2.23, "volume": 11650.0}, {"date": "2004-05-27", "close": 2.35, "volume": 102911.0}, {"date": "2004-05-28", "close": 2.5, "volume": 128750.0}, {"date": "2004-05-31", "close": 2.52, "volume": 46325.0}, {"date": "2004-06-01", "close": 2.45, "volume": 9623.0}, {"date": "2004-06-02", "close": 2.43, "volume": 38472.0}, {"date": "2004-06-03", "close": 2.5, "volume": 84528.0}, {"date": "2004-06-04", "close": 2.55, "volume": 71500.0}, {"date": "2004-06-07", "close": 2.45, "volume": 103922.0}, {"date": "2004-06-08", "close": 2.46, "volume": 11500.0}, {"date": "2004-06-09", "close": 2.49, "volume": 76700.0}, {"date": "2004-06-10", "close": 2.5, "volume": 184384.0}, {"date": "2004-06-11", "close": 2.5, "volume": 191701.0}, {"date": "2004-06-15", "close": 2.48, "volume": 23957.0}, {"date": "2004-06-16", "close": 2.5, "volume": 19000.0}, {"date": "2004-06-17", "close": 2.5, "volume": 26499.0}, {"date": "2004-06-18", "close": 2.5, "volume": 38974.0}, {"date": "2004-06-21", "close": 2.45, "volume": 20182.0}, {"date": "2004-06-22", "close": 2.46, "volume": 12000.0}, {"date": "2004-06-23", "close": 2.49, "volume": 4000.0}, {"date": "2004-06-24", "close": 2.48, "volume": 11000.0}, {"date": "2004-06-25", "close": 2.48, "volume": 27420.0}, {"date": "2004-06-28", "close": 2.45, "volume": 8200.0}, {"date": "2004-06-29", "close": 2.44, "volume": 27500.0}, {"date": "2004-06-30", "close": 2.49, "volume": 3600.0}, {"date": "2004-07-02", "close": 2.5, "volume": 17500.0}, {"date": "2004-07-05", "close": 2.55, "volume": 40063.0}, {"date": "2004-07-07", "close": 2.6, "volume": 24430.0}, {"date": "2004-07-08", "close": 2.59, "volume": 11800.0}, {"date": "2004-07-09", "close": 2.55, "volume": 4500.0}, {"date": "2004-07-12", "close": 2.59, "volume": 10921.0}, {"date": "2004-07-13", "close": 2.59, "volume": 9633.0}, {"date": "2004-07-14", "close": 2.65, "volume": 61409.0}, {"date": "2004-07-15", "close": 2.65, "volume": 105300.0}, {"date": "2004-07-16", "close": 2.67, "volume": 7157.0}, {"date": "2004-07-19", "close": 2.64, "volume": 45500.0}, {"date": "2004-07-20", "close": 2.64, "volume": 2913.0}, {"date": "2004-07-21", "close": 2.6, "volume": 13479.0}, {"date": "2004-07-22", "close": 2.55, "volume": 1721.0}, {"date": "2004-07-23", "close": 2.51, "volume": 106079.0}, {"date": "2004-07-26", "close": 2.52, "volume": 5000.0}, {"date": "2004-07-27", "close": 2.59, "volume": 1000.0}, {"date": "2004-07-28", "close": 2.5, "volume": 19540.0}, {"date": "2004-07-29", "close": 2.5, "volume": 1400.0}, {"date": "2004-07-30", "close": 2.45, "volume": 23600.0}, {"date": "2004-08-02", "close": 2.5, "volume": 4500.0}, {"date": "2004-08-03", "close": 2.45, "volume": 18549.0}, {"date": "2004-08-04", "close": 2.51, "volume": 20673.0}, {"date": "2004-08-05", "close": 2.51, "volume": 12500.0}, {"date": "2004-08-06", "close": 2.5, "volume": 11100.0}, {"date": "2004-08-09", "close": 2.56, "volume": 34000.0}, {"date": "2004-08-10", "close": 2.47, "volume": 16040.0}, {"date": "2004-08-11", "close": 2.5, "volume": 22200.0}, {"date": "2004-08-12", "close": 2.48, "volume": 8900.0}, {"date": "2004-08-16", "close": 2.42, "volume": 8500.0}, {"date": "2004-08-17", "close": 2.35, "volume": 44500.0}, {"date": "2004-08-19", "close": 2.35, "volume": 3000.0}, {"date": "2004-08-20", "close": 2.43, "volume": 19700.0}, {"date": "2004-08-23", "close": 2.45, "volume": 5700.0}, {"date": "2004-08-24", "close": 2.53, "volume": 105866.0}, {"date": "2004-08-25", "close": 2.57, "volume": 50500.0}, {"date": "2004-08-26", "close": 2.56, "volume": 19000.0}, {"date": "2004-08-27", "close": 2.5, "volume": 13980.0}, {"date": "2004-08-30", "close": 2.55, "volume": 16300.0}, {"date": "2004-08-31", "close": 2.44, "volume": 17790.0}, {"date": "2004-09-01", "close": 2.52, "volume": 64283.0}, {"date": "2004-09-02", "close": 2.5, "volume": 52622.0}, {"date": "2004-09-03", "close": 2.45, "volume": 27700.0}, {"date": "2004-09-06", "close": 2.39, "volume": 9340.0}, {"date": "2004-09-07", "close": 2.39, "volume": 2500.0}, {"date": "2004-09-08", "close": 2.45, "volume": 2500.0}, {"date": "2004-09-09", "close": 2.43, "volume": 7500.0}, {"date": "2004-09-10", "close": 2.45, "volume": 77965.0}, {"date": "2004-09-13", "close": 2.5, "volume": 21000.0}, {"date": "2004-09-14", "close": 2.54, "volume": 30000.0}, {"date": "2004-09-15", "close": 2.55, "volume": 58977.0}, {"date": "2004-09-16", "close": 2.55, "volume": 66400.0}, {"date": "2004-09-17", "close": 2.65, "volume": 95000.0}, {"date": "2004-09-20", "close": 2.59, "volume": 145685.0}, {"date": "2004-09-21", "close": 2.6, "volume": 116000.0}, {"date": "2004-09-22", "close": 2.62, "volume": 48460.0}, {"date": "2004-09-23", "close": 2.61, "volume": 22500.0}, {"date": "2004-09-24", "close": 2.61, "volume": 51103.0}, {"date": "2004-09-27", "close": 2.67, "volume": 15295.0}, {"date": "2004-09-28", "close": 2.75, "volume": 82698.0}, {"date": "2004-09-29", "close": 2.79, "volume": 129448.0}, {"date": "2004-09-30", "close": 2.95, "volume": 436960.0}, {"date": "2004-10-01", "close": 2.85, "volume": 237750.0}, {"date": "2004-10-04", "close": 2.9, "volume": 44620.0}, {"date": "2004-10-05", "close": 2.8, "volume": 66850.0}, {"date": "2004-10-06", "close": 2.75, "volume": 51930.0}, {"date": "2004-10-07", "close": 2.87, "volume": 263562.0}, {"date": "2004-10-08", "close": 2.85, "volume": 541154.0}, {"date": "2004-10-11", "close": 2.74, "volume": 98300.0}, {"date": "2004-10-12", "close": 2.76, "volume": 43420.0}, {"date": "2004-10-13", "close": 2.77, "volume": 183014.0}, {"date": "2004-10-14", "close": 2.7, "volume": 95520.0}, {"date": "2004-10-15", "close": 2.65, "volume": 40027.0}, {"date": "2004-10-18", "close": 2.61, "volume": 50773.0}, {"date": "2004-10-19", "close": 2.61, "volume": 16227.0}, {"date": "2004-10-20", "close": 2.7, "volume": 43791.0}, {"date": "2004-10-21", "close": 2.66, "volume": 13601.0}, {"date": "2004-10-22", "close": 2.68, "volume": 52570.0}, {"date": "2004-10-25", "close": 2.63, "volume": 75885.0}, {"date": "2004-10-26", "close": 2.6, "volume": 17713.0}, {"date": "2004-10-27", "close": 2.6, "volume": 42764.0}, {"date": "2004-10-28", "close": 2.6, "volume": 37500.0}, {"date": "2004-10-29", "close": 2.7, "volume": 36460.0}, {"date": "2004-11-01", "close": 2.7, "volume": 16800.0}, {"date": "2004-11-02", "close": 2.7, "volume": 19850.0}, {"date": "2004-11-03", "close": 2.74, "volume": 96899.0}, {"date": "2004-11-04", "close": 2.8, "volume": 112919.0}, {"date": "2004-11-05", "close": 2.8, "volume": 54656.0}, {"date": "2004-11-08", "close": 2.8, "volume": 46771.0}, {"date": "2004-11-09", "close": 2.85, "volume": 4098.0}, {"date": "2004-11-10", "close": 2.8, "volume": 50563.0}, {"date": "2004-11-11", "close": 2.8, "volume": 13640.0}, {"date": "2004-11-12", "close": 2.8, "volume": 31322.0}, {"date": "2004-11-15", "close": 2.84, "volume": 104262.0}, {"date": "2004-11-16", "close": 2.8, "volume": 49512.0}, {"date": "2004-11-17", "close": 2.81, "volume": 30488.0}, {"date": "2004-11-18", "close": 2.88, "volume": 32212.0}, {"date": "2004-11-19", "close": 3.02, "volume": 128879.0}, {"date": "2004-11-22", "close": 3.0, "volume": 230743.0}, {"date": "2004-11-23", "close": 3.15, "volume": 191695.0}, {"date": "2004-11-24", "close": 3.5, "volume": 408228.0}, {"date": "2004-11-25", "close": 3.5, "volume": 146573.0}, {"date": "2004-11-26", "close": 3.35, "volume": 37350.0}, {"date": "2004-11-29", "close": 3.5, "volume": 26080.0}, {"date": "2004-11-30", "close": 3.5, "volume": 45590.0}, {"date": "2004-12-01", "close": 3.46, "volume": 28600.0}, {"date": "2004-12-02", "close": 3.39, "volume": 14500.0}, {"date": "2004-12-03", "close": 3.3, "volume": 12200.0}, {"date": "2004-12-06", "close": 3.15, "volume": 37400.0}, {"date": "2004-12-07", "close": 3.13, "volume": 17535.0}, {"date": "2004-12-08", "close": 2.96, "volume": 51217.0}, {"date": "2004-12-09", "close": 3.0, "volume": 35245.0}, {"date": "2004-12-10", "close": 3.0, "volume": 24163.0}, {"date": "2004-12-13", "close": 3.04, "volume": 4350.0}, {"date": "2004-12-14", "close": 3.05, "volume": 39000.0}, {"date": "2004-12-15", "close": 3.1, "volume": 45069.0}, {"date": "2004-12-16", "close": 3.19, "volume": 3140.0}, {"date": "2004-12-17", "close": 3.45, "volume": 58272.0}, {"date": "2004-12-20", "close": 3.48, "volume": 87459.0}, {"date": "2004-12-21", "close": 3.74, "volume": 158731.0}, {"date": "2004-12-22", "close": 3.98, "volume": 130302.0}, {"date": "2004-12-23", "close": 3.8, "volume": 49256.0}, {"date": "2004-12-24", "close": 3.85, "volume": 6135.0}, {"date": "2004-12-29", "close": 3.89, "volume": 7730.0}, {"date": "2004-12-30", "close": 3.8, "volume": 1060.0}, {"date": "2004-12-31", "close": 3.9, "volume": 19947.0}, {"date": "2005-01-04", "close": 3.85, "volume": 8523.0}, {"date": "2005-01-05", "close": 3.85, "volume": 21776.0}, {"date": "2005-01-06", "close": 3.99, "volume": 33131.0}, {"date": "2005-01-07", "close": 4.0, "volume": 36645.0}, {"date": "2005-01-10", "close": 3.96, "volume": 22304.0}, {"date": "2005-01-11", "close": 3.89, "volume": 17000.0}, {"date": "2005-01-12", "close": 3.81, "volume": 8007.0}, {"date": "2005-01-13", "close": 3.82, "volume": 19365.0}, {"date": "2005-01-14", "close": 3.89, "volume": 58916.0}, {"date": "2005-01-17", "close": 3.87, "volume": 11760.0}, {"date": "2005-01-18", "close": 3.98, "volume": 17119.0}, {"date": "2005-01-19", "close": 3.95, "volume": 27449.0}, {"date": "2005-01-20", "close": 4.0, "volume": 20917.0}, {"date": "2005-01-21", "close": 4.0, "volume": 99878.0}, {"date": "2005-01-24", "close": 4.25, "volume": 46440.0}, {"date": "2005-01-25", "close": 4.21, "volume": 70870.0}, {"date": "2005-01-27", "close": 4.15, "volume": 78058.0}, {"date": "2005-01-28", "close": 4.25, "volume": 68862.0}, {"date": "2005-01-31", "close": 4.53, "volume": 178950.0}, {"date": "2005-02-01", "close": 5.2, "volume": 313124.0}, {"date": "2005-02-02", "close": 5.5, "volume": 194552.0}, {"date": "2005-02-03", "close": 5.48, "volume": 100157.0}, {"date": "2005-02-04", "close": 5.5, "volume": 97650.0}, {"date": "2005-02-07", "close": 5.46, "volume": 104768.0}, {"date": "2005-02-08", "close": 5.1, "volume": 146091.0}, {"date": "2005-02-09", "close": 5.21, "volume": 60974.0}, {"date": "2005-02-10", "close": 5.25, "volume": 39900.0}, {"date": "2005-02-11", "close": 5.3, "volume": 61896.0}, {"date": "2005-02-14", "close": 5.26, "volume": 49718.0}, {"date": "2005-02-15", "close": 5.12, "volume": 54566.0}, {"date": "2005-02-16", "close": 5.14, "volume": 20700.0}, {"date": "2005-02-17", "close": 5.08, "volume": 29020.0}, {"date": "2005-02-18", "close": 5.05, "volume": 36719.0}, {"date": "2005-02-21", "close": 5.1, "volume": 31500.0}, {"date": "2005-02-22", "close": 5.16, "volume": 108456.0}, {"date": "2005-02-23", "close": 5.15, "volume": 7922.0}, {"date": "2005-02-24", "close": 5.1, "volume": 55856.0}, {"date": "2005-02-25", "close": 5.15, "volume": 20355.0}, {"date": "2005-02-28", "close": 5.14, "volume": 33000.0}, {"date": "2005-03-01", "close": 5.12, "volume": 100285.0}, {"date": "2005-03-02", "close": 5.01, "volume": 19750.0}, {"date": "2005-03-03", "close": 5.07, "volume": 26857.0}, {"date": "2005-03-04", "close": 5.05, "volume": 58651.0}, {"date": "2005-03-07", "close": 5.0, "volume": 18370.0}, {"date": "2005-03-08", "close": 4.95, "volume": 111193.0}, {"date": "2005-03-09", "close": 5.01, "volume": 40775.0}, {"date": "2005-03-10", "close": 4.92, "volume": 59856.0}, {"date": "2005-03-11", "close": 5.0, "volume": 39990.0}, {"date": "2005-03-14", "close": 4.99, "volume": 18400.0}, {"date": "2005-03-15", "close": 4.85, "volume": 62066.0}, {"date": "2005-03-16", "close": 4.94, "volume": 14982.0}, {"date": "2005-03-17", "close": 4.87, "volume": 9000.0}, {"date": "2005-03-18", "close": 5.0, "volume": 30961.0}, {"date": "2005-03-21", "close": 4.92, "volume": 9180.0}, {"date": "2005-03-22", "close": 4.95, "volume": 15500.0}, {"date": "2005-03-23", "close": 5.0, "volume": 31777.0}, {"date": "2005-03-24", "close": 4.91, "volume": 10572.0}, {"date": "2005-03-29", "close": 4.9, "volume": 23958.0}, {"date": "2005-03-30", "close": 4.5, "volume": 85419.0}, {"date": "2005-03-31", "close": 4.35, "volume": 84730.0}, {"date": "2005-04-01", "close": 4.5, "volume": 30132.0}, {"date": "2005-04-04", "close": 4.31, "volume": 50850.0}, {"date": "2005-04-05", "close": 4.2, "volume": 30233.0}, {"date": "2005-04-06", "close": 3.95, "volume": 122110.0}, {"date": "2005-04-07", "close": 4.17, "volume": 59809.0}, {"date": "2005-04-08", "close": 4.31, "volume": 43602.0}, {"date": "2005-04-11", "close": 4.46, "volume": 16871.0}, {"date": "2005-04-12", "close": 4.8, "volume": 30676.0}, {"date": "2005-04-13", "close": 4.59, "volume": 85903.0}, {"date": "2005-04-14", "close": 4.45, "volume": 20534.0}, {"date": "2005-04-15", "close": 4.5, "volume": 1616.0}, {"date": "2005-04-18", "close": 4.26, "volume": 5300.0}, {"date": "2005-04-19", "close": 4.45, "volume": 5396.0}, {"date": "2005-04-20", "close": 4.4, "volume": 4700.0}, {"date": "2005-04-21", "close": 4.4, "volume": 9280.0}, {"date": "2005-04-22", "close": 4.41, "volume": 17950.0}, {"date": "2005-04-26", "close": 4.3, "volume": 7542.0}, {"date": "2005-04-27", "close": 4.3, "volume": 12700.0}, {"date": "2005-04-28", "close": 4.31, "volume": 10800.0}, {"date": "2005-04-29", "close": 4.31, "volume": 18784.0}, {"date": "2005-05-02", "close": 4.15, "volume": 30980.0}, {"date": "2005-05-03", "close": 4.0, "volume": 57876.0}, {"date": "2005-05-04", "close": 4.0, "volume": 29611.0}, {"date": "2005-05-05", "close": 4.0, "volume": 3784.0}, {"date": "2005-05-06", "close": 3.95, "volume": 12250.0}, {"date": "2005-05-09", "close": 3.92, "volume": 27474.0}, {"date": "2005-05-10", "close": 3.75, "volume": 13121.0}, {"date": "2005-05-11", "close": 3.7, "volume": 10700.0}, {"date": "2005-05-12", "close": 3.75, "volume": 23741.0}, {"date": "2005-05-13", "close": 3.7, "volume": 10864.0}, {"date": "2005-05-16", "close": 3.9, "volume": 13980.0}, {"date": "2005-05-17", "close": 3.7, "volume": 8000.0}, {"date": "2005-05-18", "close": 3.88, "volume": 1100.0}, {"date": "2005-05-19", "close": 3.89, "volume": 24431.0}, {"date": "2005-05-20", "close": 3.84, "volume": 1258.0}, {"date": "2005-05-23", "close": 3.8, "volume": 16649.0}, {"date": "2005-05-24", "close": 3.8, "volume": 13200.0}, {"date": "2005-05-25", "close": 3.9, "volume": 11892.0}, {"date": "2005-05-26", "close": 3.94, "volume": 27450.0}, {"date": "2005-05-30", "close": 3.82, "volume": 10000.0}, {"date": "2005-05-31", "close": 3.71, "volume": 7193.0}, {"date": "2005-06-01", "close": 3.75, "volume": 12125.0}, {"date": "2005-06-02", "close": 3.7, "volume": 3670.0}, {"date": "2005-06-03", "close": 3.7, "volume": 1830.0}, {"date": "2005-06-06", "close": 3.7, "volume": 12343.0}, {"date": "2005-06-07", "close": 3.68, "volume": 28000.0}, {"date": "2005-06-08", "close": 3.62, "volume": 23950.0}, {"date": "2005-06-09", "close": 3.5, "volume": 33811.0}, {"date": "2005-06-10", "close": 3.5, "volume": 32877.0}, {"date": "2005-06-14", "close": 3.5, "volume": 12800.0}, {"date": "2005-06-15", "close": 3.55, "volume": 18004.0}, {"date": "2005-06-16", "close": 3.63, "volume": 20875.0}, {"date": "2005-06-17", "close": 3.6, "volume": 11105.0}, {"date": "2005-06-20", "close": 3.68, "volume": 20954.0}, {"date": "2005-06-21", "close": 3.48, "volume": 38600.0}, {"date": "2005-06-22", "close": 3.47, "volume": 28000.0}, {"date": "2005-06-23", "close": 3.44, "volume": 14814.0}, {"date": "2005-06-24", "close": 3.49, "volume": 16857.0}, {"date": "2005-06-27", "close": 3.43, "volume": 10120.0}, {"date": "2005-06-28", "close": 3.5, "volume": 26581.0}, {"date": "2005-06-29", "close": 3.42, "volume": 3350.0}, {"date": "2005-06-30", "close": 3.5, "volume": 51675.0}, {"date": "2005-07-01", "close": 3.7, "volume": 19392.0}, {"date": "2005-07-04", "close": 3.8, "volume": 35258.0}, {"date": "2005-07-05", "close": 3.7, "volume": 14550.0}, {"date": "2005-07-06", "close": 3.75, "volume": 18718.0}, {"date": "2005-07-07", "close": 4.0, "volume": 18700.0}, {"date": "2005-07-08", "close": 4.34, "volume": 7334.0}, {"date": "2005-07-11", "close": 4.26, "volume": 21875.0}, {"date": "2005-07-12", "close": 4.4, "volume": 8795.0}, {"date": "2005-07-13", "close": 4.4, "volume": 3500.0}, {"date": "2005-07-14", "close": 4.25, "volume": 55977.0}, {"date": "2005-07-15", "close": 4.25, "volume": 7994.0}, {"date": "2005-07-18", "close": 4.3, "volume": 3200.0}, {"date": "2005-07-19", "close": 4.2, "volume": 25750.0}, {"date": "2005-07-20", "close": 4.21, "volume": 18492.0}, {"date": "2005-07-21", "close": 4.27, "volume": 39805.0}, {"date": "2005-07-22", "close": 4.27, "volume": 4780.0}, {"date": "2005-07-25", "close": 4.27, "volume": 5600.0}, {"date": "2005-07-26", "close": 4.11, "volume": 19450.0}, {"date": "2005-07-27", "close": 4.12, "volume": 1900.0}, {"date": "2005-07-28", "close": 4.18, "volume": 41165.0}, {"date": "2005-07-29", "close": 4.11, "volume": 37434.0}, {"date": "2005-08-01", "close": 4.11, "volume": 13500.0}, {"date": "2005-08-02", "close": 4.1, "volume": 1232.0}, {"date": "2005-08-03", "close": 4.15, "volume": 6000.0}, {"date": "2005-08-04", "close": 4.09, "volume": 7796.0}, {"date": "2005-08-05", "close": 4.15, "volume": 8600.0}, {"date": "2005-08-08", "close": 4.2, "volume": 14010.0}, {"date": "2005-08-09", "close": 4.1, "volume": 18269.0}, {"date": "2005-08-10", "close": 4.1, "volume": 5931.0}, {"date": "2005-08-11", "close": 4.2, "volume": 22050.0}, {"date": "2005-08-12", "close": 4.13, "volume": 12792.0}, {"date": "2005-08-15", "close": 4.2, "volume": 15911.0}, {"date": "2005-08-16", "close": 4.19, "volume": 4500.0}, {"date": "2005-08-17", "close": 4.2, "volume": 35002.0}, {"date": "2005-08-18", "close": 4.17, "volume": 130.0}, {"date": "2005-08-19", "close": 4.08, "volume": 5689.0}, {"date": "2005-08-22", "close": 4.06, "volume": 2000.0}, {"date": "2005-08-23", "close": 4.0, "volume": 13895.0}, {"date": "2005-08-24", "close": 3.9, "volume": 11000.0}, {"date": "2005-08-25", "close": 3.9, "volume": 5000.0}, {"date": "2005-08-26", "close": 4.0, "volume": 3482.0}, {"date": "2005-08-29", "close": 3.85, "volume": 16000.0}, {"date": "2005-08-30", "close": 3.8, "volume": 9733.0}, {"date": "2005-08-31", "close": 3.75, "volume": 4206.0}, {"date": "2005-09-01", "close": 3.7, "volume": 11961.0}, {"date": "2005-09-02", "close": 3.75, "volume": 860.0}, {"date": "2005-09-05", "close": 3.89, "volume": 11715.0}, {"date": "2005-09-06", "close": 3.87, "volume": 2000.0}, {"date": "2005-09-07", "close": 3.9, "volume": 10000.0}, {"date": "2005-09-08", "close": 3.9, "volume": 5000.0}, {"date": "2005-09-09", "close": 3.76, "volume": 2359.0}, {"date": "2005-09-12", "close": 3.77, "volume": 17000.0}, {"date": "2005-09-13", "close": 3.75, "volume": 12500.0}, {"date": "2005-09-14", "close": 3.75, "volume": 3350.0}, {"date": "2005-09-15", "close": 3.7, "volume": 43159.0}, {"date": "2005-09-16", "close": 3.61, "volume": 7219.0}, {"date": "2005-09-19", "close": 3.52, "volume": 7353.0}, {"date": "2005-09-20", "close": 3.6, "volume": 51000.0}, {"date": "2005-09-21", "close": 3.5, "volume": 17100.0}, {"date": "2005-09-23", "close": 3.55, "volume": 2000.0}, {"date": "2005-09-26", "close": 3.51, "volume": 3000.0}, {"date": "2005-09-27", "close": 3.57, "volume": 6400.0}, {"date": "2005-09-28", "close": 3.57, "volume": 18700.0}, {"date": "2005-09-29", "close": 3.55, "volume": 8022.0}, {"date": "2005-09-30", "close": 3.38, "volume": 39095.0}, {"date": "2005-10-04", "close": 3.4, "volume": 9000.0}, {"date": "2005-10-05", "close": 3.3, "volume": 42200.0}, {"date": "2005-10-06", "close": 3.3, "volume": 200.0}, {"date": "2005-10-07", "close": 3.5, "volume": 7500.0}, {"date": "2005-10-10", "close": 3.5, "volume": 11918.0}, {"date": "2005-10-11", "close": 3.55, "volume": 15642.0}, {"date": "2005-10-12", "close": 3.36, "volume": 28502.0}, {"date": "2005-10-13", "close": 3.32, "volume": 32500.0}, {"date": "2005-10-14", "close": 3.5, "volume": 9000.0}, {"date": "2005-10-17", "close": 3.5, "volume": 6608.0}, {"date": "2005-10-18", "close": 3.32, "volume": 12258.0}, {"date": "2005-10-19", "close": 3.2, "volume": 22897.0}, {"date": "2005-10-20", "close": 3.45, "volume": 3000.0}, {"date": "2005-10-21", "close": 3.4, "volume": 22401.0}, {"date": "2005-10-24", "close": 3.45, "volume": 4609.0}, {"date": "2005-10-25", "close": 3.56, "volume": 9928.0}, {"date": "2005-10-26", "close": 3.4, "volume": 25820.0}, {"date": "2005-10-27", "close": 3.4, "volume": 2000.0}, {"date": "2005-10-28", "close": 3.34, "volume": 15678.0}, {"date": "2005-10-31", "close": 3.33, "volume": 29570.0}, {"date": "2005-11-01", "close": 3.33, "volume": 5024.0}, {"date": "2005-11-02", "close": 3.22, "volume": 72584.0}, {"date": "2005-11-03", "close": 3.35, "volume": 32737.0}, {"date": "2005-11-04", "close": 3.38, "volume": 21223.0}, {"date": "2005-11-07", "close": 3.3, "volume": 4250.0}, {"date": "2005-11-08", "close": 3.29, "volume": 67343.0}, {"date": "2005-11-09", "close": 3.25, "volume": 8000.0}, {"date": "2005-11-10", "close": 3.25, "volume": 40885.0}, {"date": "2005-11-11", "close": 3.35, "volume": 12760.0}, {"date": "2005-11-14", "close": 3.4, "volume": 42680.0}, {"date": "2005-11-15", "close": 3.4, "volume": 11000.0}, {"date": "2005-11-16", "close": 3.38, "volume": 21000.0}, {"date": "2005-11-17", "close": 3.4, "volume": 41315.0}, {"date": "2005-11-18", "close": 3.38, "volume": 13862.0}, {"date": "2005-11-21", "close": 3.64, "volume": 29487.0}, {"date": "2005-11-22", "close": 3.8, "volume": 34040.0}, {"date": "2005-11-23", "close": 3.8, "volume": 23368.0}, {"date": "2005-11-24", "close": 3.8, "volume": 11842.0}, {"date": "2005-11-25", "close": 3.8, "volume": 13425.0}, {"date": "2005-11-28", "close": 3.89, "volume": 11315.0}, {"date": "2005-11-29", "close": 3.91, "volume": 30690.0}, {"date": "2005-11-30", "close": 3.86, "volume": 17374.0}, {"date": "2005-12-01", "close": 3.7, "volume": 11178.0}, {"date": "2005-12-02", "close": 3.7, "volume": 4150.0}, {"date": "2005-12-07", "close": 3.5, "volume": 116986.0}, {"date": "2005-12-08", "close": 3.5, "volume": 69105.0}, {"date": "2005-12-09", "close": 3.54, "volume": 68823.0}, {"date": "2005-12-12", "close": 3.45, "volume": 29444.0}, {"date": "2005-12-13", "close": 3.4, "volume": 60254.0}, {"date": "2005-12-14", "close": 3.3, "volume": 22800.0}, {"date": "2005-12-15", "close": 3.3, "volume": 5651.0}, {"date": "2005-12-16", "close": 3.3, "volume": 48200.0}, {"date": "2005-12-19", "close": 3.3, "volume": 8637.0}, {"date": "2005-12-20", "close": 3.3, "volume": 23000.0}, {"date": "2005-12-21", "close": 3.3, "volume": 2500.0}, {"date": "2005-12-22", "close": 3.22, "volume": 47500.0}, {"date": "2005-12-28", "close": 3.31, "volume": 27690.0}, {"date": "2005-12-29", "close": 3.31, "volume": 8000.0}, {"date": "2005-12-30", "close": 3.3, "volume": 12809.0}, {"date": "2006-01-03", "close": 3.3, "volume": 80750.0}, {"date": "2006-01-04", "close": 3.28, "volume": 92075.0}, {"date": "2006-01-05", "close": 3.3, "volume": 23000.0}, {"date": "2006-01-06", "close": 3.27, "volume": 3830.0}, {"date": "2006-01-09", "close": 3.26, "volume": 16981.0}, {"date": "2006-01-10", "close": 3.21, "volume": 3350.0}, {"date": "2006-01-11", "close": 3.15, "volume": 10650.0}, {"date": "2006-01-12", "close": 3.25, "volume": 45630.0}, {"date": "2006-01-13", "close": 3.29, "volume": 34020.0}, {"date": "2006-01-16", "close": 3.25, "volume": 22204.0}, {"date": "2006-01-17", "close": 3.3, "volume": 52850.0}, {"date": "2006-01-18", "close": 3.28, "volume": 9300.0}, {"date": "2006-01-19", "close": 3.26, "volume": 7140.0}, {"date": "2006-01-20", "close": 3.15, "volume": 65443.0}, {"date": "2006-01-23", "close": 3.08, "volume": 24261.0}, {"date": "2006-01-24", "close": 3.12, "volume": 8770.0}, {"date": "2006-01-25", "close": 3.0, "volume": 70880.0}, {"date": "2006-01-27", "close": 3.0, "volume": 31266.0}, {"date": "2006-01-30", "close": 2.95, "volume": 38921.0}, {"date": "2006-01-31", "close": 2.9, "volume": 296548.0}, {"date": "2006-02-01", "close": 2.85, "volume": 40076.0}, {"date": "2006-02-02", "close": 2.8, "volume": 54318.0}, {"date": "2006-02-03", "close": 2.81, "volume": 29988.0}, {"date": "2006-02-06", "close": 2.9, "volume": 7031.0}, {"date": "2006-02-07", "close": 2.85, "volume": 43490.0}, {"date": "2006-02-08", "close": 2.82, "volume": 8850.0}, {"date": "2006-02-09", "close": 2.9, "volume": 47766.0}, {"date": "2006-02-10", "close": 2.92, "volume": 52000.0}, {"date": "2006-02-13", "close": 3.02, "volume": 38050.0}, {"date": "2006-02-14", "close": 3.05, "volume": 35660.0}, {"date": "2006-02-15", "close": 3.05, "volume": 26089.0}, {"date": "2006-02-16", "close": 2.99, "volume": 8920.0}, {"date": "2006-02-17", "close": 2.8, "volume": 44150.0}, {"date": "2006-02-20", "close": 2.76, "volume": 9288.0}, {"date": "2006-02-21", "close": 2.77, "volume": 39384.0}, {"date": "2006-02-22", "close": 2.85, "volume": 13680.0}, {"date": "2006-02-23", "close": 2.8, "volume": 16100.0}, {"date": "2006-02-24", "close": 2.77, "volume": 42610.0}, {"date": "2006-02-27", "close": 2.7, "volume": 38606.0}, {"date": "2006-02-28", "close": 2.79, "volume": 8120.0}, {"date": "2006-03-01", "close": 2.7, "volume": 96693.0}, {"date": "2006-03-02", "close": 2.58, "volume": 94900.0}, {"date": "2006-03-03", "close": 2.58, "volume": 119568.0}, {"date": "2006-03-06", "close": 2.58, "volume": 56828.0}, {"date": "2006-03-07", "close": 2.59, "volume": 78100.0}, {"date": "2006-03-08", "close": 2.56, "volume": 30490.0}, {"date": "2006-03-09", "close": 2.7, "volume": 84957.0}, {"date": "2006-03-10", "close": 2.75, "volume": 32646.0}, {"date": "2006-03-13", "close": 2.7, "volume": 7174.0}, {"date": "2006-03-14", "close": 2.65, "volume": 35333.0}, {"date": "2006-03-15", "close": 2.6, "volume": 29066.0}, {"date": "2006-03-16", "close": 2.7, "volume": 6500.0}, {"date": "2006-03-17", "close": 2.7, "volume": 21130.0}, {"date": "2006-03-20", "close": 2.7, "volume": 6291.0}, {"date": "2006-03-21", "close": 2.71, "volume": 241320.0}, {"date": "2006-03-22", "close": 2.69, "volume": 194049.0}, {"date": "2006-03-23", "close": 2.67, "volume": 118800.0}, {"date": "2006-03-24", "close": 2.75, "volume": 64960.0}, {"date": "2006-03-27", "close": 2.78, "volume": 7461.0}, {"date": "2006-03-28", "close": 2.94, "volume": 33629.0}, {"date": "2006-03-29", "close": 2.99, "volume": 26005.0}, {"date": "2006-03-30", "close": 2.95, "volume": 37490.0}, {"date": "2006-03-31", "close": 2.9, "volume": 26247.0}, {"date": "2006-04-03", "close": 2.8, "volume": 17820.0}, {"date": "2006-04-04", "close": 2.8, "volume": 24000.0}, {"date": "2006-04-05", "close": 2.77, "volume": 3000.0}, {"date": "2006-04-06", "close": 2.7, "volume": 29300.0}, {"date": "2006-04-07", "close": 2.7, "volume": 40511.0}, {"date": "2006-04-10", "close": 2.75, "volume": 7300.0}, {"date": "2006-04-11", "close": 2.7, "volume": 33650.0}, {"date": "2006-04-12", "close": 2.7, "volume": 54220.0}, {"date": "2006-04-13", "close": 2.74, "volume": 32081.0}, {"date": "2006-04-18", "close": 2.7, "volume": 34359.0}, {"date": "2006-04-19", "close": 2.73, "volume": 24668.0}, {"date": "2006-04-20", "close": 2.7, "volume": 15150.0}, {"date": "2006-04-21", "close": 2.72, "volume": 28500.0}, {"date": "2006-04-24", "close": 2.85, "volume": 13100.0}, {"date": "2006-04-26", "close": 2.7, "volume": 5215.0}, {"date": "2006-04-27", "close": 2.65, "volume": 42950.0}, {"date": "2006-04-28", "close": 2.65, "volume": 322.0}, {"date": "2006-05-01", "close": 2.56, "volume": 9923.0}, {"date": "2006-05-02", "close": 2.56, "volume": 3400.0}, {"date": "2006-05-03", "close": 2.55, "volume": 12252.0}, {"date": "2006-05-04", "close": 2.55, "volume": 8748.0}, {"date": "2006-05-05", "close": 2.55, "volume": 23046.0}, {"date": "2006-05-08", "close": 2.43, "volume": 14373.0}, {"date": "2006-05-09", "close": 2.55, "volume": 35226.0}, {"date": "2006-05-10", "close": 2.6, "volume": 13933.0}, {"date": "2006-05-11", "close": 2.68, "volume": 8600.0}, {"date": "2006-05-12", "close": 2.5, "volume": 2558.0}, {"date": "2006-05-15", "close": 2.6, "volume": 8696.0}, {"date": "2006-05-16", "close": 2.55, "volume": 1500.0}, {"date": "2006-05-17", "close": 2.7, "volume": 39000.0}, {"date": "2006-05-18", "close": 2.68, "volume": 336.0}, {"date": "2006-05-19", "close": 2.68, "volume": 10970.0}, {"date": "2006-05-22", "close": 2.55, "volume": 56000.0}, {"date": "2006-05-24", "close": 2.41, "volume": 40000.0}, {"date": "2006-05-25", "close": 2.41, "volume": 7850.0}, {"date": "2006-05-26", "close": 2.42, "volume": 20050.0}, {"date": "2006-05-29", "close": 2.42, "volume": 5060.0}, {"date": "2006-05-30", "close": 2.42, "volume": 13538.0}, {"date": "2006-05-31", "close": 1.38, "volume": 1126958.0}, {"date": "2006-06-01", "close": 1.4, "volume": 284903.0}, {"date": "2006-06-02", "close": 1.375, "volume": 124516.0}, {"date": "2006-06-05", "close": 1.44, "volume": 129393.0}, {"date": "2006-06-06", "close": 1.4, "volume": 48535.0}, {"date": "2006-06-07", "close": 1.375, "volume": 33150.0}, {"date": "2006-06-08", "close": 1.35, "volume": 65085.0}, {"date": "2006-06-09", "close": 1.36, "volume": 33072.0}, {"date": "2006-06-13", "close": 1.37, "volume": 105014.0}, {"date": "2006-06-14", "close": 1.27, "volume": 31450.0}, {"date": "2006-06-15", "close": 1.405, "volume": 94400.0}, {"date": "2006-06-16", "close": 1.35, "volume": 58338.0}, {"date": "2006-06-19", "close": 1.33, "volume": 9350.0}, {"date": "2006-06-20", "close": 1.22, "volume": 44198.0}, {"date": "2006-06-21", "close": 1.33, "volume": 2500.0}, {"date": "2006-06-22", "close": 1.35, "volume": 101000.0}, {"date": "2006-06-23", "close": 1.35, "volume": 220758.0}, {"date": "2006-06-26", "close": 1.37, "volume": 30260.0}, {"date": "2006-06-27", "close": 1.38, "volume": 82041.0}, {"date": "2006-06-28", "close": 1.44, "volume": 125159.0}, {"date": "2006-06-29", "close": 1.49, "volume": 190425.0}, {"date": "2006-06-30", "close": 1.44, "volume": 450000.0}, {"date": "2006-07-03", "close": 1.41, "volume": 49000.0}, {"date": "2006-07-04", "close": 1.42, "volume": 5065.0}, {"date": "2006-07-05", "close": 1.4, "volume": 21300.0}, {"date": "2006-07-06", "close": 1.4, "volume": 32000.0}, {"date": "2006-07-07", "close": 1.4, "volume": 23535.0}, {"date": "2006-07-10", "close": 1.38, "volume": 14600.0}, {"date": "2006-07-11", "close": 1.4, "volume": 24812.0}, {"date": "2006-07-12", "close": 1.4, "volume": 7988.0}, {"date": "2006-07-13", "close": 1.34, "volume": 7000.0}, {"date": "2006-07-14", "close": 1.315, "volume": 10760.0}, {"date": "2006-07-17", "close": 1.38, "volume": 20500.0}, {"date": "2006-07-18", "close": 1.385, "volume": 20000.0}, {"date": "2006-07-20", "close": 1.385, "volume": 5200.0}, {"date": "2006-07-21", "close": 1.37, "volume": 5760.0}, {"date": "2006-07-24", "close": 1.4, "volume": 3040.0}, {"date": "2006-07-25", "close": 1.36, "volume": 9000.0}, {"date": "2006-07-26", "close": 1.32, "volume": 36500.0}, {"date": "2006-07-27", "close": 1.35, "volume": 11000.0}, {"date": "2006-07-28", "close": 1.35, "volume": 1000.0}, {"date": "2006-07-31", "close": 1.3, "volume": 28248.0}, {"date": "2006-08-01", "close": 1.25, "volume": 47952.0}, {"date": "2006-08-03", "close": 1.25, "volume": 24028.0}, {"date": "2006-08-04", "close": 1.28, "volume": 10700.0}, {"date": "2006-08-09", "close": 1.1, "volume": 117666.0}, {"date": "2006-08-10", "close": 1.2, "volume": 49986.0}, {"date": "2006-08-11", "close": 1.3, "volume": 16784.0}, {"date": "2006-08-15", "close": 1.15, "volume": 80000.0}, {"date": "2006-08-16", "close": 1.335, "volume": 104000.0}, {"date": "2006-08-17", "close": 1.28, "volume": 30000.0}, {"date": "2006-08-18", "close": 1.28, "volume": 4000.0}, {"date": "2006-08-21", "close": 1.25, "volume": 36500.0}, {"date": "2006-08-23", "close": 1.18, "volume": 5010.0}, {"date": "2006-08-25", "close": 1.16, "volume": 7500.0}, {"date": "2006-08-28", "close": 1.15, "volume": 16300.0}, {"date": "2006-08-29", "close": 1.2, "volume": 20550.0}, {"date": "2006-08-30", "close": 1.3, "volume": 17585.0}, {"date": "2006-08-31", "close": 1.3, "volume": 90949.0}, {"date": "2006-09-01", "close": 0.75, "volume": 1499331.0}, {"date": "2006-09-04", "close": 0.695, "volume": 485596.0}, {"date": "2006-09-05", "close": 0.62, "volume": 642891.0}, {"date": "2006-09-06", "close": 0.74, "volume": 660984.0}, {"date": "2006-09-07", "close": 0.89, "volume": 282365.0}, {"date": "2006-09-08", "close": 0.96, "volume": 97205.0}, {"date": "2006-09-11", "close": 1.09, "volume": 334840.0}, {"date": "2006-09-12", "close": 0.99, "volume": 57332.0}, {"date": "2006-09-13", "close": 0.91, "volume": 29053.0}, {"date": "2006-09-14", "close": 0.95, "volume": 51687.0}, {"date": "2006-09-15", "close": 0.9, "volume": 500.0}, {"date": "2006-09-18", "close": 0.84, "volume": 19500.0}, {"date": "2006-09-19", "close": 0.82, "volume": 36694.0}, {"date": "2006-09-20", "close": 0.85, "volume": 20000.0}, {"date": "2006-09-21", "close": 0.85, "volume": 10400.0}, {"date": "2006-09-22", "close": 0.83, "volume": 20000.0}, {"date": "2006-09-25", "close": 0.85, "volume": 59256.0}, {"date": "2006-09-26", "close": 0.85, "volume": 74700.0}, {"date": "2006-09-27", "close": 0.83, "volume": 93992.0}, {"date": "2006-09-28", "close": 0.83, "volume": 49268.0}, {"date": "2006-09-29", "close": 0.8, "volume": 44100.0}, {"date": "2006-10-02", "close": 0.85, "volume": 18000.0}, {"date": "2006-10-03", "close": 0.85, "volume": 110000.0}, {"date": "2006-10-04", "close": 0.86, "volume": 48500.0}, {"date": "2006-10-05", "close": 0.81, "volume": 20000.0}, {"date": "2006-10-06", "close": 0.895, "volume": 96550.0}, {"date": "2006-10-09", "close": 0.88, "volume": 6440.0}, {"date": "2006-10-10", "close": 0.95, "volume": 161592.0}, {"date": "2006-10-11", "close": 1.01, "volume": 26042.0}, {"date": "2006-10-12", "close": 1.19, "volume": 138762.0}, {"date": "2006-10-13", "close": 1.25, "volume": 67125.0}, {"date": "2006-10-16", "close": 1.19, "volume": 44490.0}, {"date": "2006-10-17", "close": 1.25, "volume": 62900.0}, {"date": "2006-10-18", "close": 1.29, "volume": 117043.0}, {"date": "2006-10-19", "close": 1.28, "volume": 24800.0}, {"date": "2006-10-20", "close": 1.3, "volume": 38340.0}, {"date": "2006-10-23", "close": 1.2, "volume": 43300.0}, {"date": "2006-10-24", "close": 1.14, "volume": 40938.0}, {"date": "2006-10-26", "close": 1.19, "volume": 2950.0}, {"date": "2006-10-27", "close": 1.28, "volume": 36342.0}, {"date": "2006-10-30", "close": 1.26, "volume": 23769.0}, {"date": "2006-10-31", "close": 1.28, "volume": 17996.0}, {"date": "2006-11-01", "close": 1.28, "volume": 51181.0}, {"date": "2006-11-02", "close": 1.29, "volume": 53769.0}, {"date": "2006-11-03", "close": 1.23, "volume": 33566.0}, {"date": "2006-11-06", "close": 1.28, "volume": 62000.0}, {"date": "2006-11-07", "close": 1.28, "volume": 10000.0}, {"date": "2006-11-08", "close": 1.3, "volume": 30200.0}, {"date": "2006-11-09", "close": 1.27, "volume": 36000.0}, {"date": "2006-11-10", "close": 1.28, "volume": 20687.0}, {"date": "2006-11-13", "close": 1.42, "volume": 87977.0}, {"date": "2006-11-14", "close": 1.62, "volume": 95926.0}, {"date": "2006-11-15", "close": 1.78, "volume": 115467.0}, {"date": "2006-11-16", "close": 1.77, "volume": 46820.0}, {"date": "2006-11-17", "close": 1.72, "volume": 67921.0}, {"date": "2006-11-20", "close": 1.79, "volume": 29402.0}, {"date": "2006-11-21", "close": 1.78, "volume": 23220.0}, {"date": "2006-11-22", "close": 1.72, "volume": 13500.0}, {"date": "2006-11-23", "close": 1.74, "volume": 36500.0}, {"date": "2006-11-24", "close": 1.8, "volume": 30900.0}, {"date": "2006-11-27", "close": 1.76, "volume": 12065.0}, {"date": "2006-11-28", "close": 1.7, "volume": 30809.0}, {"date": "2006-11-29", "close": 1.7, "volume": 10000.0}, {"date": "2006-11-30", "close": 1.7, "volume": 58800.0}, {"date": "2006-12-01", "close": 1.67, "volume": 176165.0}, {"date": "2006-12-04", "close": 1.67, "volume": 3399.0}, {"date": "2006-12-05", "close": 1.65, "volume": 10600.0}, {"date": "2006-12-06", "close": 1.65, "volume": 33360.0}, {"date": "2006-12-07", "close": 1.59, "volume": 44000.0}, {"date": "2006-12-08", "close": 1.45, "volume": 40988.0}, {"date": "2006-12-11", "close": 1.37, "volume": 93461.0}, {"date": "2006-12-12", "close": 1.35, "volume": 31000.0}, {"date": "2006-12-13", "close": 1.4, "volume": 15500.0}, {"date": "2006-12-14", "close": 1.6, "volume": 322564.0}, {"date": "2006-12-15", "close": 1.5, "volume": 32330.0}, {"date": "2006-12-18", "close": 1.5, "volume": 44800.0}, {"date": "2006-12-19", "close": 1.5, "volume": 41040.0}, {"date": "2006-12-20", "close": 1.54, "volume": 144514.0}, {"date": "2006-12-21", "close": 1.5, "volume": 94439.0}, {"date": "2006-12-22", "close": 1.42, "volume": 25400.0}, {"date": "2006-12-27", "close": 1.49, "volume": 21354.0}, {"date": "2006-12-28", "close": 1.42, "volume": 33775.0}, {"date": "2006-12-29", "close": 1.38, "volume": 34281.0}, {"date": "2007-01-02", "close": 1.45, "volume": 16280.0}, {"date": "2007-01-03", "close": 1.38, "volume": 36624.0}, {"date": "2007-01-04", "close": 1.35, "volume": 18000.0}, {"date": "2007-01-05", "close": 1.36, "volume": 10994.0}, {"date": "2007-01-08", "close": 1.35, "volume": 82800.0}, {"date": "2007-01-09", "close": 1.33, "volume": 40000.0}, {"date": "2007-01-10", "close": 1.32, "volume": 86039.0}, {"date": "2007-01-11", "close": 1.35, "volume": 10926.0}, {"date": "2007-01-12", "close": 1.35, "volume": 120711.0}, {"date": "2007-01-15", "close": 1.33, "volume": 2310.0}, {"date": "2007-01-16", "close": 1.28, "volume": 20650.0}, {"date": "2007-01-17", "close": 1.33, "volume": 12131.0}, {"date": "2007-01-18", "close": 1.3, "volume": 77490.0}, {"date": "2007-01-19", "close": 1.34, "volume": 66169.0}, {"date": "2007-01-22", "close": 1.5, "volume": 220654.0}, {"date": "2007-01-23", "close": 1.555, "volume": 52699.0}, {"date": "2007-01-24", "close": 1.65, "volume": 98100.0}, {"date": "2007-01-25", "close": 1.72, "volume": 233792.0}, {"date": "2007-01-29", "close": 1.7, "volume": 306390.0}, {"date": "2007-01-30", "close": 1.65, "volume": 38474.0}, {"date": "2007-01-31", "close": 1.65, "volume": 67920.0}, {"date": "2007-02-01", "close": 1.65, "volume": 277611.0}, {"date": "2007-02-02", "close": 1.74, "volume": 199761.0}, {"date": "2007-02-05", "close": 1.7, "volume": 68168.0}, {"date": "2007-02-06", "close": 1.7, "volume": 25000.0}, {"date": "2007-02-07", "close": 1.705, "volume": 38058.0}, {"date": "2007-02-08", "close": 1.71, "volume": 6200.0}, {"date": "2007-02-09", "close": 1.695, "volume": 70350.0}, {"date": "2007-02-12", "close": 1.7, "volume": 49960.0}, {"date": "2007-02-13", "close": 1.62, "volume": 45300.0}, {"date": "2007-02-14", "close": 1.595, "volume": 20500.0}, {"date": "2007-02-15", "close": 1.65, "volume": 40870.0}, {"date": "2007-02-16", "close": 1.64, "volume": 20591.0}, {"date": "2007-02-19", "close": 1.55, "volume": 22300.0}, {"date": "2007-02-20", "close": 1.58, "volume": 36409.0}, {"date": "2007-02-21", "close": 1.5, "volume": 28500.0}, {"date": "2007-02-22", "close": 1.5, "volume": 33588.0}, {"date": "2007-02-23", "close": 1.41, "volume": 44000.0}, {"date": "2007-02-26", "close": 1.65, "volume": 62950.0}, {"date": "2007-02-27", "close": 1.65, "volume": 73040.0}, {"date": "2007-02-28", "close": 1.48, "volume": 51042.0}, {"date": "2007-03-01", "close": 1.5, "volume": 50450.0}, {"date": "2007-03-02", "close": 1.5, "volume": 29475.0}, {"date": "2007-03-05", "close": 1.42, "volume": 66925.0}, {"date": "2007-03-06", "close": 1.41, "volume": 17500.0}, {"date": "2007-03-07", "close": 1.41, "volume": 5870.0}, {"date": "2007-03-08", "close": 1.4, "volume": 2655.0}, {"date": "2007-03-09", "close": 1.43, "volume": 10135.0}, {"date": "2007-03-13", "close": 1.41, "volume": 34795.0}, {"date": "2007-03-14", "close": 1.49, "volume": 42500.0}, {"date": "2007-03-15", "close": 1.56, "volume": 82456.0}, {"date": "2007-03-16", "close": 1.65, "volume": 26250.0}, {"date": "2007-03-19", "close": 1.615, "volume": 16010.0}, {"date": "2007-03-20", "close": 1.65, "volume": 62794.0}, {"date": "2007-03-21", "close": 1.6, "volume": 48020.0}, {"date": "2007-03-22", "close": 1.58, "volume": 10391.0}, {"date": "2007-03-23", "close": 1.58, "volume": 20000.0}, {"date": "2007-03-26", "close": 1.53, "volume": 5000.0}, {"date": "2007-03-27", "close": 1.54, "volume": 43659.0}, {"date": "2007-03-28", "close": 1.54, "volume": 13250.0}, {"date": "2007-03-29", "close": 1.55, "volume": 97371.0}, {"date": "2007-03-30", "close": 1.57, "volume": 54571.0}, {"date": "2007-04-02", "close": 1.54, "volume": 55000.0}, {"date": "2007-04-03", "close": 1.51, "volume": 73069.0}, {"date": "2007-04-04", "close": 1.49, "volume": 121674.0}, {"date": "2007-04-05", "close": 1.49, "volume": 46350.0}, {"date": "2007-04-10", "close": 1.52, "volume": 60500.0}, {"date": "2007-04-11", "close": 1.51, "volume": 53000.0}, {"date": "2007-04-12", "close": 1.51, "volume": 88510.0}, {"date": "2007-04-13", "close": 1.52, "volume": 36150.0}, {"date": "2007-04-16", "close": 1.53, "volume": 48569.0}, {"date": "2007-04-17", "close": 1.53, "volume": 31649.0}, {"date": "2007-04-18", "close": 1.56, "volume": 16412.0}, {"date": "2007-04-19", "close": 1.52, "volume": 26725.0}, {"date": "2007-04-20", "close": 1.5, "volume": 49698.0}, {"date": "2007-04-23", "close": 1.505, "volume": 10400.0}, {"date": "2007-04-24", "close": 1.515, "volume": 23415.0}, {"date": "2007-04-26", "close": 1.52, "volume": 28250.0}, {"date": "2007-04-27", "close": 1.56, "volume": 43841.0}, {"date": "2007-04-30", "close": 1.535, "volume": 4333.0}, {"date": "2007-05-01", "close": 1.525, "volume": 30000.0}, {"date": "2007-05-02", "close": 1.54, "volume": 14000.0}, {"date": "2007-05-03", "close": 1.58, "volume": 11700.0}, {"date": "2007-05-04", "close": 1.58, "volume": 26308.0}, {"date": "2007-05-09", "close": 1.5, "volume": 50343.0}, {"date": "2007-05-10", "close": 1.55, "volume": 5000.0}, {"date": "2007-05-11", "close": 1.46, "volume": 19800.0}, {"date": "2007-05-14", "close": 1.49, "volume": 116845.0}, {"date": "2007-05-15", "close": 1.47, "volume": 74250.0}, {"date": "2007-05-16", "close": 1.47, "volume": 2953.0}, {"date": "2007-05-17", "close": 1.46, "volume": 44300.0}, {"date": "2007-05-18", "close": 1.5, "volume": 21116.0}, {"date": "2007-05-21", "close": 1.5, "volume": 59950.0}, {"date": "2007-05-22", "close": 1.42, "volume": 17800.0}, {"date": "2007-05-23", "close": 1.49, "volume": 21500.0}, {"date": "2007-05-24", "close": 1.46, "volume": 31176.0}, {"date": "2007-05-25", "close": 1.46, "volume": 22800.0}, {"date": "2007-05-28", "close": 1.48, "volume": 40334.0}, {"date": "2007-05-29", "close": 1.43, "volume": 109934.0}, {"date": "2007-05-30", "close": 1.51, "volume": 119448.0}, {"date": "2007-05-31", "close": 1.49, "volume": 77365.0}, {"date": "2007-06-01", "close": 1.52, "volume": 31600.0}, {"date": "2007-06-04", "close": 1.51, "volume": 38966.0}, {"date": "2007-06-05", "close": 1.48, "volume": 8500.0}, {"date": "2007-06-06", "close": 1.48, "volume": 3000.0}, {"date": "2007-06-07", "close": 1.42, "volume": 59169.0}, {"date": "2007-06-08", "close": 1.4, "volume": 32731.0}, {"date": "2007-06-12", "close": 1.44, "volume": 5712.0}, {"date": "2007-06-13", "close": 1.37, "volume": 24300.0}, {"date": "2007-06-14", "close": 1.48, "volume": 18129.0}, {"date": "2007-06-15", "close": 1.41, "volume": 5000.0}, {"date": "2007-06-18", "close": 1.45, "volume": 25450.0}, {"date": "2007-06-19", "close": 1.46, "volume": 7000.0}, {"date": "2007-06-20", "close": 1.4, "volume": 34500.0}, {"date": "2007-06-21", "close": 1.41, "volume": 5500.0}, {"date": "2007-06-25", "close": 1.37, "volume": 39313.0}, {"date": "2007-06-26", "close": 1.37, "volume": 5000.0}, {"date": "2007-06-27", "close": 1.37, "volume": 61246.0}, {"date": "2007-06-28", "close": 1.4, "volume": 45665.0}, {"date": "2007-06-29", "close": 1.34, "volume": 130290.0}, {"date": "2007-07-03", "close": 1.45, "volume": 9924.0}, {"date": "2007-07-04", "close": 1.4, "volume": 42510.0}, {"date": "2007-07-05", "close": 1.4, "volume": 158184.0}, {"date": "2007-07-06", "close": 1.45, "volume": 15000.0}, {"date": "2007-07-09", "close": 1.45, "volume": 63496.0}, {"date": "2007-07-10", "close": 1.52, "volume": 1100.0}, {"date": "2007-07-11", "close": 1.49, "volume": 88480.0}, {"date": "2007-07-12", "close": 1.45, "volume": 41736.0}, {"date": "2007-07-13", "close": 1.49, "volume": 25460.0}, {"date": "2007-07-16", "close": 1.48, "volume": 16000.0}, {"date": "2007-07-17", "close": 1.46, "volume": 18313.0}, {"date": "2007-07-18", "close": 1.46, "volume": 3364.0}, {"date": "2007-07-19", "close": 1.46, "volume": 6636.0}, {"date": "2007-07-20", "close": 1.45, "volume": 26000.0}, {"date": "2007-07-23", "close": 1.47, "volume": 5000.0}, {"date": "2007-07-24", "close": 1.44, "volume": 37056.0}, {"date": "2007-07-25", "close": 1.47, "volume": 5000.0}, {"date": "2007-07-26", "close": 1.42, "volume": 6000.0}, {"date": "2007-07-30", "close": 1.47, "volume": 10700.0}, {"date": "2007-07-31", "close": 1.47, "volume": 14081.0}, {"date": "2007-08-01", "close": 1.44, "volume": 27796.0}, {"date": "2007-08-02", "close": 1.48, "volume": 17291.0}, {"date": "2007-08-03", "close": 1.45, "volume": 43195.0}, {"date": "2007-08-06", "close": 1.43, "volume": 77000.0}, {"date": "2007-08-07", "close": 1.49, "volume": 16698.0}, {"date": "2007-08-08", "close": 1.465, "volume": 30503.0}, {"date": "2007-08-09", "close": 1.62, "volume": 210834.0}, {"date": "2007-08-10", "close": 1.56, "volume": 95272.0}, {"date": "2007-08-14", "close": 1.53, "volume": 74071.0}, {"date": "2007-08-15", "close": 1.44, "volume": 55250.0}, {"date": "2007-08-16", "close": 1.4, "volume": 80550.0}, {"date": "2007-08-17", "close": 1.4, "volume": 8900.0}, {"date": "2007-08-20", "close": 1.45, "volume": 23100.0}, {"date": "2007-08-21", "close": 1.49, "volume": 109480.0}, {"date": "2007-08-22", "close": 1.45, "volume": 20000.0}, {"date": "2007-08-27", "close": 0.69, "volume": 3152181.0}, {"date": "2007-08-28", "close": 0.72, "volume": 437960.0}, {"date": "2007-08-29", "close": 0.72, "volume": 230197.0}, {"date": "2007-08-30", "close": 0.71, "volume": 119243.0}, {"date": "2007-08-31", "close": 0.72, "volume": 84266.0}, {"date": "2007-09-03", "close": 0.76, "volume": 86900.0}, {"date": "2007-09-04", "close": 0.75, "volume": 88100.0}, {"date": "2007-09-05", "close": 0.755, "volume": 65347.0}, {"date": "2007-09-06", "close": 0.75, "volume": 72215.0}, {"date": "2007-09-07", "close": 0.73, "volume": 118700.0}, {"date": "2007-09-10", "close": 0.74, "volume": 72725.0}, {"date": "2007-09-11", "close": 0.71, "volume": 23500.0}, {"date": "2007-09-12", "close": 0.68, "volume": 230500.0}, {"date": "2007-09-13", "close": 0.695, "volume": 91000.0}, {"date": "2007-09-14", "close": 0.69, "volume": 31581.0}, {"date": "2007-09-17", "close": 0.665, "volume": 176000.0}, {"date": "2007-09-18", "close": 0.665, "volume": 4346.0}, {"date": "2007-09-20", "close": 0.68, "volume": 36385.0}, {"date": "2007-09-21", "close": 0.68, "volume": 7000.0}, {"date": "2007-09-24", "close": 0.66, "volume": 51100.0}, {"date": "2007-09-25", "close": 0.675, "volume": 126000.0}, {"date": "2007-09-26", "close": 0.68, "volume": 63481.0}, {"date": "2007-09-27", "close": 0.7, "volume": 89063.0}, {"date": "2007-09-28", "close": 0.7, "volume": 30000.0}, {"date": "2007-10-02", "close": 0.71, "volume": 43388.0}, {"date": "2007-10-03", "close": 0.715, "volume": 22350.0}, {"date": "2007-10-04", "close": 0.675, "volume": 102000.0}, {"date": "2007-10-05", "close": 0.7, "volume": 5000.0}, {"date": "2007-10-09", "close": 0.7, "volume": 53450.0}, {"date": "2007-10-10", "close": 0.68, "volume": 10000.0}, {"date": "2007-10-11", "close": 0.675, "volume": 92781.0}, {"date": "2007-10-12", "close": 0.675, "volume": 4500.0}, {"date": "2007-10-15", "close": 0.67, "volume": 163008.0}, {"date": "2007-10-16", "close": 0.665, "volume": 20900.0}, {"date": "2007-10-17", "close": 0.665, "volume": 28639.0}, {"date": "2007-10-18", "close": 0.69, "volume": 10752.0}, {"date": "2007-10-19", "close": 0.66, "volume": 12900.0}, {"date": "2007-10-22", "close": 0.66, "volume": 15000.0}, {"date": "2007-10-23", "close": 0.68, "volume": 7500.0}, {"date": "2007-10-24", "close": 0.66, "volume": 7000.0}, {"date": "2007-10-25", "close": 0.655, "volume": 44000.0}, {"date": "2007-10-26", "close": 0.66, "volume": 38800.0}, {"date": "2007-10-29", "close": 0.65, "volume": 26100.0}, {"date": "2007-10-30", "close": 0.65, "volume": 10600.0}, {"date": "2007-10-31", "close": 0.65, "volume": 6250.0}, {"date": "2007-11-01", "close": 0.62, "volume": 110429.0}, {"date": "2007-11-02", "close": 0.61, "volume": 13000.0}, {"date": "2007-11-06", "close": 0.6, "volume": 67000.0}, {"date": "2007-11-07", "close": 0.6, "volume": 21000.0}, {"date": "2007-11-08", "close": 0.6, "volume": 1300.0}, {"date": "2007-11-09", "close": 0.6, "volume": 20250.0}, {"date": "2007-11-12", "close": 0.62, "volume": 50740.0}, {"date": "2007-11-13", "close": 0.62, "volume": 19250.0}, {"date": "2007-11-15", "close": 0.6, "volume": 19530.0}, {"date": "2007-11-19", "close": 0.56, "volume": 30000.0}, {"date": "2007-11-20", "close": 0.54, "volume": 6250.0}, {"date": "2007-11-21", "close": 0.575, "volume": 8053.0}, {"date": "2007-11-22", "close": 0.61, "volume": 35000.0}, {"date": "2007-11-23", "close": 0.61, "volume": 10900.0}, {"date": "2007-11-26", "close": 0.59, "volume": 43000.0}, {"date": "2007-11-27", "close": 0.59, "volume": 19000.0}, {"date": "2007-11-28", "close": 0.55, "volume": 67351.0}, {"date": "2007-11-29", "close": 0.56, "volume": 26000.0}, {"date": "2007-11-30", "close": 0.55, "volume": 3960.0}, {"date": "2007-12-03", "close": 0.6, "volume": 243725.0}, {"date": "2007-12-04", "close": 0.595, "volume": 39210.0}, {"date": "2007-12-05", "close": 0.57, "volume": 100.0}, {"date": "2007-12-06", "close": 0.6, "volume": 15900.0}, {"date": "2007-12-07", "close": 0.56, "volume": 10750.0}, {"date": "2007-12-11", "close": 0.56, "volume": 4000.0}, {"date": "2007-12-17", "close": 0.56, "volume": 51243.0}, {"date": "2007-12-18", "close": 0.52, "volume": 98895.0}, {"date": "2007-12-19", "close": 0.525, "volume": 23305.0}, {"date": "2007-12-21", "close": 0.5, "volume": 155912.0}, {"date": "2007-12-27", "close": 0.5, "volume": 10000.0}, {"date": "2007-12-28", "close": 0.515, "volume": 41040.0}, {"date": "2007-12-31", "close": 0.5, "volume": 12700.0}, {"date": "2008-01-03", "close": 0.5, "volume": 20500.0}, {"date": "2008-01-04", "close": 0.5, "volume": 17760.0}, {"date": "2008-01-07", "close": 0.49, "volume": 20000.0}, {"date": "2008-01-08", "close": 0.49, "volume": 10180.0}, {"date": "2008-01-09", "close": 0.49, "volume": 15690.0}, {"date": "2008-01-10", "close": 0.485, "volume": 45600.0}, {"date": "2008-01-11", "close": 0.51, "volume": 9600.0}, {"date": "2008-01-14", "close": 0.48, "volume": 40000.0}, {"date": "2008-01-15", "close": 0.5, "volume": 54500.0}, {"date": "2008-01-16", "close": 0.52, "volume": 25000.0}, {"date": "2008-01-17", "close": 0.5, "volume": 6370.0}, {"date": "2008-01-18", "close": 0.49, "volume": 76200.0}, {"date": "2008-01-21", "close": 0.48, "volume": 25000.0}, {"date": "2008-01-22", "close": 0.5, "volume": 4932.0}, {"date": "2008-01-23", "close": 0.405, "volume": 90430.0}, {"date": "2008-01-24", "close": 0.495, "volume": 42000.0}, {"date": "2008-01-25", "close": 0.47, "volume": 1000.0}, {"date": "2008-01-29", "close": 0.41, "volume": 15700.0}, {"date": "2008-01-30", "close": 0.42, "volume": 1500.0}, {"date": "2008-01-31", "close": 0.4, "volume": 40170.0}, {"date": "2008-02-01", "close": 0.4, "volume": 12500.0}, {"date": "2008-02-05", "close": 0.42, "volume": 1300.0}, {"date": "2008-02-08", "close": 0.47, "volume": 5000.0}, {"date": "2008-02-11", "close": 0.42, "volume": 1000.0}, {"date": "2008-02-12", "close": 0.45, "volume": 28492.0}, {"date": "2008-02-13", "close": 0.45, "volume": 12508.0}, {"date": "2008-02-15", "close": 0.46, "volume": 5000.0}, {"date": "2008-02-18", "close": 0.45, "volume": 21492.0}, {"date": "2008-02-19", "close": 0.41, "volume": 100.0}, {"date": "2008-02-22", "close": 0.41, "volume": 3568.0}, {"date": "2008-02-25", "close": 0.4, "volume": 9890.0}, {"date": "2008-02-26", "close": 0.4, "volume": 2000.0}, {"date": "2008-02-28", "close": 0.4, "volume": 20000.0}, {"date": "2008-02-29", "close": 0.4, "volume": 9130.0}, {"date": "2008-03-03", "close": 0.4, "volume": 200000.0}, {"date": "2008-03-04", "close": 0.38, "volume": 208000.0}, {"date": "2008-03-05", "close": 0.4, "volume": 23000.0}, {"date": "2008-03-06", "close": 0.37, "volume": 25750.0}, {"date": "2008-03-07", "close": 0.38, "volume": 62000.0}, {"date": "2008-03-10", "close": 0.38, "volume": 5800.0}, {"date": "2008-03-11", "close": 0.38, "volume": 3020.0}, {"date": "2008-03-12", "close": 0.4, "volume": 6180.0}, {"date": "2008-03-13", "close": 0.38, "volume": 29400.0}, {"date": "2008-03-14", "close": 0.37, "volume": 10000.0}, {"date": "2008-03-17", "close": 0.38, "volume": 19833.0}, {"date": "2008-03-19", "close": 0.38, "volume": 1017.0}, {"date": "2008-03-25", "close": 0.37, "volume": 30200.0}, {"date": "2008-03-26", "close": 0.37, "volume": 50000.0}, {"date": "2008-03-27", "close": 0.335, "volume": 54500.0}, {"date": "2008-03-28", "close": 0.35, "volume": 79490.0}, {"date": "2008-03-31", "close": 0.39, "volume": 57390.0}, {"date": "2008-04-01", "close": 0.32, "volume": 255000.0}, {"date": "2008-04-02", "close": 0.4, "volume": 48000.0}, {"date": "2008-04-03", "close": 0.32, "volume": 140085.0}, {"date": "2008-04-04", "close": 0.3, "volume": 167289.0}, {"date": "2008-04-07", "close": 0.28, "volume": 157836.0}, {"date": "2008-04-08", "close": 0.3, "volume": 163000.0}, {"date": "2008-04-09", "close": 0.3, "volume": 15584.0}, {"date": "2008-04-10", "close": 0.29, "volume": 850.0}, {"date": "2008-04-11", "close": 0.26, "volume": 61000.0}, {"date": "2008-04-15", "close": 0.28, "volume": 1500.0}, {"date": "2008-04-16", "close": 0.28, "volume": 310750.0}, {"date": "2008-04-17", "close": 0.28, "volume": 149500.0}, {"date": "2008-04-18", "close": 0.35, "volume": 174000.0}, {"date": "2008-04-22", "close": 0.33, "volume": 15000.0}, {"date": "2008-04-24", "close": 0.37, "volume": 57900.0}, {"date": "2008-04-28", "close": 0.355, "volume": 60000.0}, {"date": "2008-04-29", "close": 0.355, "volume": 185000.0}, {"date": "2008-04-30", "close": 0.35, "volume": 105000.0}, {"date": "2008-05-01", "close": 0.35, "volume": 16680.0}, {"date": "2008-05-02", "close": 0.41, "volume": 47850.0}, {"date": "2008-05-06", "close": 0.38, "volume": 31500.0}, {"date": "2008-05-07", "close": 0.4, "volume": 30000.0}, {"date": "2008-05-09", "close": 0.4, "volume": 5331.0}, {"date": "2008-05-12", "close": 0.4, "volume": 31542.0}, {"date": "2008-05-13", "close": 0.4, "volume": 4095.0}, {"date": "2008-05-14", "close": 0.4, "volume": 38300.0}, {"date": "2008-05-15", "close": 0.45, "volume": 105467.0}, {"date": "2008-05-16", "close": 0.58, "volume": 118660.0}, {"date": "2008-05-19", "close": 0.58, "volume": 2565.0}, {"date": "2008-05-21", "close": 0.55, "volume": 24500.0}, {"date": "2008-05-26", "close": 0.6, "volume": 73260.0}, {"date": "2008-05-27", "close": 0.6, "volume": 8000.0}, {"date": "2008-05-28", "close": 0.6, "volume": 527.0}, {"date": "2008-05-29", "close": 0.64, "volume": 50550.0}, {"date": "2008-05-30", "close": 0.505, "volume": 55000.0}, {"date": "2008-06-02", "close": 0.505, "volume": 1700.0}, {"date": "2008-06-03", "close": 0.505, "volume": 25000.0}, {"date": "2008-06-04", "close": 0.5, "volume": 48599.0}, {"date": "2008-06-05", "close": 0.5, "volume": 11500.0}, {"date": "2008-06-06", "close": 0.5, "volume": 201130.0}, {"date": "2008-06-10", "close": 0.43, "volume": 67370.0}, {"date": "2008-06-11", "close": 0.43, "volume": 54870.0}, {"date": "2008-06-16", "close": 0.43, "volume": 2300.0}, {"date": "2008-06-17", "close": 0.45, "volume": 20000.0}, {"date": "2008-06-18", "close": 0.43, "volume": 83842.0}, {"date": "2008-06-20", "close": 0.39, "volume": 98000.0}, {"date": "2008-06-25", "close": 0.36, "volume": 167000.0}, {"date": "2008-06-26", "close": 0.325, "volume": 145200.0}, {"date": "2008-06-27", "close": 0.31, "volume": 48801.0}, {"date": "2008-06-30", "close": 0.335, "volume": 113224.0}, {"date": "2008-07-02", "close": 0.31, "volume": 45000.0}, {"date": "2008-07-04", "close": 0.35, "volume": 4562.0}, {"date": "2008-07-07", "close": 0.36, "volume": 16112.0}, {"date": "2008-07-08", "close": 0.38, "volume": 888.0}, {"date": "2008-07-09", "close": 0.38, "volume": 10000.0}, {"date": "2008-07-15", "close": 0.4, "volume": 2950.0}, {"date": "2008-07-18", "close": 0.415, "volume": 8000.0}, {"date": "2008-07-22", "close": 0.38, "volume": 5000.0}, {"date": "2008-07-24", "close": 0.35, "volume": 24136.0}, {"date": "2008-07-28", "close": 0.35, "volume": 3864.0}, {"date": "2008-07-29", "close": 0.33, "volume": 1248.0}, {"date": "2008-07-31", "close": 0.395, "volume": 3000.0}, {"date": "2008-08-04", "close": 0.39, "volume": 470.0}, {"date": "2008-08-06", "close": 0.33, "volume": 59888.0}, {"date": "2008-08-08", "close": 0.33, "volume": 1000.0}, {"date": "2008-08-11", "close": 0.38, "volume": 8930.0}, {"date": "2008-08-13", "close": 0.38, "volume": 25000.0}, {"date": "2008-08-19", "close": 0.38, "volume": 27070.0}, {"date": "2008-08-21", "close": 0.35, "volume": 20160.0}, {"date": "2008-08-25", "close": 0.35, "volume": 7443.0}, {"date": "2008-08-27", "close": 0.4, "volume": 3000.0}, {"date": "2008-08-28", "close": 0.42, "volume": 17000.0}, {"date": "2008-08-29", "close": 0.42, "volume": 11000.0}, {"date": "2008-09-02", "close": 0.4, "volume": 17750.0}, {"date": "2008-09-03", "close": 0.42, "volume": 8730.0}, {"date": "2008-09-04", "close": 0.4, "volume": 5000.0}, {"date": "2008-09-09", "close": 0.41, "volume": 65000.0}, {"date": "2008-09-10", "close": 0.41, "volume": 30000.0}, {"date": "2008-09-11", "close": 0.43, "volume": 365000.0}, {"date": "2008-09-15", "close": 0.44, "volume": 15000.0}, {"date": "2008-09-17", "close": 0.4, "volume": 40100.0}, {"date": "2008-09-18", "close": 0.37, "volume": 60000.0}, {"date": "2008-09-22", "close": 0.37, "volume": 10000.0}, {"date": "2008-09-23", "close": 0.37, "volume": 30000.0}, {"date": "2008-09-29", "close": 0.37, "volume": 14000.0}, {"date": "2008-09-30", "close": 0.35, "volume": 20000.0}, {"date": "2008-10-03", "close": 0.355, "volume": 10000.0}, {"date": "2008-10-06", "close": 0.355, "volume": 8000.0}, {"date": "2008-10-07", "close": 0.3, "volume": 60601.0}, {"date": "2008-10-08", "close": 0.3, "volume": 22000.0}, {"date": "2008-10-09", "close": 0.2, "volume": 214596.0}, {"date": "2008-10-10", "close": 0.2, "volume": 40000.0}, {"date": "2008-10-13", "close": 0.2, "volume": 277700.0}, {"date": "2008-10-14", "close": 0.2, "volume": 210000.0}, {"date": "2008-10-20", "close": 0.2, "volume": 5945.0}, {"date": "2008-10-21", "close": 0.23, "volume": 2000.0}, {"date": "2008-10-23", "close": 0.2, "volume": 200000.0}, {"date": "2008-10-24", "close": 0.24, "volume": 34000.0}, {"date": "2008-10-28", "close": 0.26, "volume": 50000.0}, {"date": "2008-10-29", "close": 0.26, "volume": 26950.0}, {"date": "2008-11-03", "close": 0.21, "volume": 63300.0}, {"date": "2008-11-06", "close": 0.255, "volume": 144180.0}, {"date": "2008-11-07", "close": 0.255, "volume": 6600.0}, {"date": "2008-11-11", "close": 0.255, "volume": 1170.0}, {"date": "2008-11-12", "close": 0.255, "volume": 2330.0}, {"date": "2008-11-13", "close": 0.22, "volume": 24500.0}, {"date": "2008-11-17", "close": 0.3, "volume": 10050.0}, {"date": "2008-11-18", "close": 0.25, "volume": 53000.0}, {"date": "2008-11-19", "close": 0.23, "volume": 70000.0}, {"date": "2008-11-20", "close": 0.25, "volume": 15000.0}, {"date": "2008-11-21", "close": 0.23, "volume": 25000.0}, {"date": "2008-11-24", "close": 0.22, "volume": 3600.0}, {"date": "2008-11-26", "close": 0.21, "volume": 13000.0}, {"date": "2008-11-27", "close": 0.21, "volume": 5000.0}, {"date": "2008-11-28", "close": 0.23, "volume": 48900.0}, {"date": "2008-12-02", "close": 0.24, "volume": 9000.0}, {"date": "2008-12-03", "close": 0.24, "volume": 2083.0}, {"date": "2008-12-04", "close": 0.29, "volume": 24482.0}, {"date": "2008-12-05", "close": 0.28, "volume": 73607.0}, {"date": "2008-12-09", "close": 0.28, "volume": 15393.0}, {"date": "2008-12-10", "close": 0.28, "volume": 38000.0}, {"date": "2008-12-11", "close": 0.28, "volume": 22100.0}, {"date": "2008-12-12", "close": 0.33, "volume": 48000.0}, {"date": "2008-12-15", "close": 0.315, "volume": 10000.0}, {"date": "2008-12-16", "close": 0.315, "volume": 10000.0}, {"date": "2008-12-19", "close": 0.36, "volume": 17000.0}, {"date": "2008-12-23", "close": 0.45, "volume": 35000.0}, {"date": "2008-12-24", "close": 0.43, "volume": 30000.0}, {"date": "2008-12-30", "close": 0.41, "volume": 23389.0}, {"date": "2009-01-05", "close": 0.45, "volume": 511.0}, {"date": "2009-01-06", "close": 0.42, "volume": 55442.0}, {"date": "2009-01-08", "close": 0.495, "volume": 60100.0}, {"date": "2009-01-12", "close": 0.5, "volume": 28023.0}, {"date": "2009-01-13", "close": 0.48, "volume": 19650.0}, {"date": "2009-01-14", "close": 0.49, "volume": 580.0}, {"date": "2009-01-15", "close": 0.5, "volume": 5000.0}, {"date": "2009-01-16", "close": 0.52, "volume": 21420.0}, {"date": "2009-01-19", "close": 0.52, "volume": 30000.0}, {"date": "2009-01-20", "close": 0.5, "volume": 57800.0}, {"date": "2009-01-21", "close": 0.49, "volume": 432016.0}, {"date": "2009-01-22", "close": 0.49, "volume": 3000.0}, {"date": "2009-01-23", "close": 0.46, "volume": 183500.0}, {"date": "2009-01-27", "close": 0.46, "volume": 8000.0}, {"date": "2009-01-29", "close": 0.47, "volume": 21666.0}, {"date": "2009-01-30", "close": 0.47, "volume": 17500.0}, {"date": "2009-02-03", "close": 0.45, "volume": 48200.0}, {"date": "2009-02-05", "close": 0.42, "volume": 20000.0}, {"date": "2009-02-16", "close": 0.35, "volume": 45000.0}, {"date": "2009-02-17", "close": 0.3, "volume": 250.0}, {"date": "2009-02-18", "close": 0.32, "volume": 6500.0}, {"date": "2009-02-19", "close": 0.32, "volume": 1000.0}, {"date": "2009-02-20", "close": 0.32, "volume": 15000.0}, {"date": "2009-02-24", "close": 0.32, "volume": 48499.0}, {"date": "2009-02-26", "close": 0.3, "volume": 69750.0}, {"date": "2009-02-27", "close": 0.3, "volume": 14735.0}, {"date": "2009-03-02", "close": 0.27, "volume": 25600.0}, {"date": "2009-03-04", "close": 0.3, "volume": 1683.0}, {"date": "2009-03-05", "close": 0.27, "volume": 1400.0}, {"date": "2009-03-06", "close": 0.28, "volume": 6109.0}, {"date": "2009-03-09", "close": 0.28, "volume": 76000.0}, {"date": "2009-03-10", "close": 0.27, "volume": 15000.0}, {"date": "2009-03-11", "close": 0.27, "volume": 7375.0}, {"date": "2009-03-13", "close": 0.28, "volume": 40201.0}, {"date": "2009-03-16", "close": 0.335, "volume": 39600.0}, {"date": "2009-03-18", "close": 0.28, "volume": 3625.0}, {"date": "2009-03-20", "close": 0.35, "volume": 27600.0}, {"date": "2009-03-23", "close": 0.35, "volume": 4000.0}, {"date": "2009-03-25", "close": 0.4, "volume": 6700.0}, {"date": "2009-03-31", "close": 0.4, "volume": 2591.0}, {"date": "2009-04-01", "close": 0.4, "volume": 9000.0}, {"date": "2009-04-02", "close": 0.42, "volume": 13406.0}, {"date": "2009-04-03", "close": 0.51, "volume": 87517.0}, {"date": "2009-04-07", "close": 0.495, "volume": 19000.0}, {"date": "2009-04-14", "close": 0.495, "volume": 10000.0}, {"date": "2009-04-21", "close": 0.445, "volume": 3950.0}, {"date": "2009-04-22", "close": 0.46, "volume": 9000.0}, {"date": "2009-04-23", "close": 0.46, "volume": 11650.0}, {"date": "2009-04-28", "close": 0.5, "volume": 19600.0}, {"date": "2009-04-29", "close": 0.48, "volume": 50000.0}, {"date": "2009-05-01", "close": 0.45, "volume": 1000.0}, {"date": "2009-05-04", "close": 0.45, "volume": 15000.0}, {"date": "2009-05-05", "close": 0.51, "volume": 26000.0}, {"date": "2009-05-06", "close": 0.52, "volume": 64840.0}, {"date": "2009-05-07", "close": 0.56, "volume": 56437.0}, {"date": "2009-05-08", "close": 0.55, "volume": 75000.0}, {"date": "2009-05-11", "close": 0.535, "volume": 100000.0}, {"date": "2009-05-13", "close": 0.5, "volume": 103000.0}, {"date": "2009-05-14", "close": 0.5, "volume": 32010.0}, {"date": "2009-05-19", "close": 0.55, "volume": 30000.0}, {"date": "2009-05-20", "close": 0.55, "volume": 17546.0}, {"date": "2009-05-21", "close": 0.6, "volume": 87900.0}, {"date": "2009-05-22", "close": 0.63, "volume": 85030.0}, {"date": "2009-05-25", "close": 0.6, "volume": 52500.0}, {"date": "2009-05-26", "close": 0.6, "volume": 5683.0}, {"date": "2009-05-27", "close": 0.6, "volume": 2177.0}, {"date": "2009-05-28", "close": 0.6, "volume": 20000.0}, {"date": "2009-05-29", "close": 0.57, "volume": 30000.0}, {"date": "2009-06-01", "close": 0.62, "volume": 10.0}, {"date": "2009-06-02", "close": 0.6, "volume": 65216.0}, {"date": "2009-06-03", "close": 0.65, "volume": 5010.0}, {"date": "2009-06-04", "close": 0.65, "volume": 38670.0}, {"date": "2009-06-05", "close": 0.67, "volume": 5000.0}, {"date": "2009-06-10", "close": 0.6, "volume": 62000.0}, {"date": "2009-06-11", "close": 0.6, "volume": 25010.0}, {"date": "2009-06-12", "close": 0.58, "volume": 6000.0}, {"date": "2009-06-15", "close": 0.645, "volume": 10.0}, {"date": "2009-06-16", "close": 0.635, "volume": 1500.0}, {"date": "2009-06-17", "close": 0.58, "volume": 58750.0}, {"date": "2009-06-18", "close": 0.645, "volume": 1000.0}, {"date": "2009-06-19", "close": 0.58, "volume": 78830.0}, {"date": "2009-06-23", "close": 0.62, "volume": 32704.0}, {"date": "2009-06-24", "close": 0.58, "volume": 25000.0}, {"date": "2009-06-25", "close": 0.57, "volume": 10000.0}, {"date": "2009-06-26", "close": 0.57, "volume": 604.0}, {"date": "2009-06-30", "close": 0.55, "volume": 2000.0}, {"date": "2009-07-02", "close": 0.56, "volume": 50000.0}, {"date": "2009-07-06", "close": 0.55, "volume": 10000.0}, {"date": "2009-07-07", "close": 0.5, "volume": 20000.0}, {"date": "2009-07-09", "close": 0.57, "volume": 5.0}, {"date": "2009-07-14", "close": 0.5, "volume": 2000.0}, {"date": "2009-07-15", "close": 0.56, "volume": 5002.0}, {"date": "2009-07-22", "close": 0.5, "volume": 10000.0}, {"date": "2009-07-27", "close": 0.45, "volume": 32001.0}, {"date": "2009-07-31", "close": 0.45, "volume": 5255.0}, {"date": "2009-08-03", "close": 0.43, "volume": 3100.0}, {"date": "2009-08-04", "close": 0.43, "volume": 1000.0}, {"date": "2009-08-07", "close": 0.45, "volume": 4372.0}, {"date": "2009-08-10", "close": 0.425, "volume": 15000.0}, {"date": "2009-08-11", "close": 0.45, "volume": 25000.0}, {"date": "2009-08-12", "close": 0.45, "volume": 5000.0}, {"date": "2009-08-14", "close": 0.425, "volume": 2500.0}, {"date": "2009-08-18", "close": 0.425, "volume": 24847.0}, {"date": "2009-08-20", "close": 0.425, "volume": 1500.0}, {"date": "2009-08-21", "close": 0.405, "volume": 41500.0}, {"date": "2009-08-25", "close": 0.42, "volume": 11479.0}, {"date": "2009-08-26", "close": 0.43, "volume": 24900.0}, {"date": "2009-08-28", "close": 0.44, "volume": 5521.0}, {"date": "2009-08-31", "close": 0.43, "volume": 3750.0}, {"date": "2009-09-02", "close": 0.4, "volume": 170245.0}, {"date": "2009-09-03", "close": 0.4, "volume": 10000.0}, {"date": "2009-09-04", "close": 0.4, "volume": 20208.0}, {"date": "2009-09-08", "close": 0.45, "volume": 16479.0}, {"date": "2009-09-09", "close": 0.4, "volume": 17000.0}, {"date": "2009-09-10", "close": 0.42, "volume": 13314.0}, {"date": "2009-09-11", "close": 0.475, "volume": 18000.0}, {"date": "2009-09-14", "close": 0.475, "volume": 13620.0}, {"date": "2009-09-15", "close": 0.6, "volume": 111091.0}, {"date": "2009-09-16", "close": 0.695, "volume": 121090.0}, {"date": "2009-09-17", "close": 0.7, "volume": 61165.0}, {"date": "2009-09-18", "close": 0.7, "volume": 4835.0}, {"date": "2009-09-21", "close": 0.64, "volume": 55000.0}, {"date": "2009-09-22", "close": 0.6, "volume": 56300.0}, {"date": "2009-09-24", "close": 0.68, "volume": 90000.0}, {"date": "2009-09-25", "close": 0.8, "volume": 216752.0}, {"date": "2009-09-28", "close": 0.95, "volume": 36900.0}, {"date": "2009-09-29", "close": 0.8, "volume": 78702.0}, {"date": "2009-09-30", "close": 0.75, "volume": 189051.0}, {"date": "2009-10-02", "close": 0.79, "volume": 22000.0}, {"date": "2009-10-05", "close": 0.935, "volume": 39750.0}, {"date": "2009-10-06", "close": 0.92, "volume": 12042.0}, {"date": "2009-10-07", "close": 0.865, "volume": 12000.0}, {"date": "2009-10-08", "close": 0.83, "volume": 144250.0}, {"date": "2009-10-09", "close": 0.9, "volume": 59000.0}, {"date": "2009-10-12", "close": 0.9, "volume": 82000.0}, {"date": "2009-10-13", "close": 0.9, "volume": 800.0}, {"date": "2009-10-14", "close": 1.02, "volume": 146847.0}, {"date": "2009-10-15", "close": 1.08, "volume": 324197.0}, {"date": "2009-10-16", "close": 1.1, "volume": 41500.0}, {"date": "2009-10-19", "close": 1.07, "volume": 100800.0}, {"date": "2009-10-20", "close": 1.14, "volume": 127190.0}, {"date": "2009-10-21", "close": 1.12, "volume": 24130.0}, {"date": "2009-10-22", "close": 1.1, "volume": 18618.0}, {"date": "2009-10-23", "close": 1.16, "volume": 36730.0}, {"date": "2009-10-26", "close": 1.25, "volume": 151386.0}, {"date": "2009-10-27", "close": 1.25, "volume": 15750.0}, {"date": "2009-10-28", "close": 1.28, "volume": 92132.0}, {"date": "2009-10-29", "close": 1.27, "volume": 165540.0}, {"date": "2009-10-30", "close": 1.27, "volume": 77554.0}, {"date": "2009-11-03", "close": 1.18, "volume": 18652.0}, {"date": "2009-11-04", "close": 1.18, "volume": 65238.0}, {"date": "2009-11-05", "close": 1.18, "volume": 335000.0}, {"date": "2009-11-06", "close": 1.22, "volume": 47520.0}, {"date": "2009-11-09", "close": 1.25, "volume": 160070.0}, {"date": "2009-11-10", "close": 1.21, "volume": 326400.0}, {"date": "2009-11-11", "close": 1.16, "volume": 348642.0}, {"date": "2009-11-12", "close": 1.06, "volume": 260346.0}, {"date": "2009-11-13", "close": 1.06, "volume": 28000.0}, {"date": "2009-11-16", "close": 0.92, "volume": 39803.0}, {"date": "2009-11-18", "close": 1.02, "volume": 2000.0}, {"date": "2009-11-20", "close": 1.02, "volume": 10000.0}, {"date": "2009-11-23", "close": 1.0, "volume": 44500.0}, {"date": "2009-11-24", "close": 0.95, "volume": 2000.0}, {"date": "2009-11-25", "close": 1.0, "volume": 24000.0}, {"date": "2009-11-26", "close": 1.11, "volume": 94958.0}, {"date": "2009-11-27", "close": 1.185, "volume": 228700.0}, {"date": "2009-11-30", "close": 1.23, "volume": 135159.0}, {"date": "2009-12-01", "close": 1.2, "volume": 40000.0}, {"date": "2009-12-02", "close": 1.26, "volume": 210334.0}, {"date": "2009-12-03", "close": 1.25, "volume": 47825.0}, {"date": "2009-12-04", "close": 1.27, "volume": 94000.0}, {"date": "2009-12-07", "close": 1.29, "volume": 83912.0}, {"date": "2009-12-08", "close": 1.28, "volume": 35342.0}, {"date": "2009-12-09", "close": 1.24, "volume": 15000.0}, {"date": "2009-12-10", "close": 1.2, "volume": 167744.0}, {"date": "2009-12-11", "close": 1.2, "volume": 4000.0}, {"date": "2009-12-14", "close": 1.195, "volume": 4082.0}, {"date": "2009-12-15", "close": 1.2, "volume": 60000.0}, {"date": "2009-12-16", "close": 1.18, "volume": 2000.0}, {"date": "2009-12-18", "close": 1.18, "volume": 1000.0}, {"date": "2009-12-23", "close": 1.08, "volume": 10000.0}, {"date": "2009-12-24", "close": 1.02, "volume": 31250.0}, {"date": "2009-12-29", "close": 0.99, "volume": 44500.0}, {"date": "2009-12-30", "close": 1.03, "volume": 5000.0}, {"date": "2009-12-31", "close": 1.05, "volume": 9000.0}, {"date": "2010-01-04", "close": 1.04, "volume": 14624.0}, {"date": "2010-01-05", "close": 1.08, "volume": 20000.0}, {"date": "2010-01-06", "close": 1.09, "volume": 5000.0}, {"date": "2010-01-07", "close": 1.1, "volume": 10000.0}, {"date": "2010-01-08", "close": 1.1, "volume": 3000.0}, {"date": "2010-01-11", "close": 1.12, "volume": 23751.0}, {"date": "2010-01-12", "close": 1.15, "volume": 13730.0}, {"date": "2010-01-13", "close": 1.205, "volume": 66808.0}, {"date": "2010-01-14", "close": 1.19, "volume": 15280.0}, {"date": "2010-01-15", "close": 1.13, "volume": 93000.0}, {"date": "2010-01-19", "close": 1.11, "volume": 50000.0}, {"date": "2010-01-20", "close": 1.09, "volume": 56000.0}, {"date": "2010-01-21", "close": 1.08, "volume": 44623.0}, {"date": "2010-01-22", "close": 1.08, "volume": 10377.0}, {"date": "2010-01-25", "close": 1.08, "volume": 3600.0}, {"date": "2010-01-27", "close": 1.02, "volume": 39320.0}, {"date": "2010-01-28", "close": 1.13, "volume": 52000.0}, {"date": "2010-01-29", "close": 1.15, "volume": 75028.0}, {"date": "2010-02-01", "close": 1.12, "volume": 20000.0}, {"date": "2010-02-03", "close": 1.125, "volume": 10000.0}, {"date": "2010-02-04", "close": 1.11, "volume": 25000.0}, {"date": "2010-02-05", "close": 1.08, "volume": 25000.0}, {"date": "2010-02-08", "close": 1.1, "volume": 3800.0}, {"date": "2010-02-09", "close": 1.105, "volume": 45000.0}, {"date": "2010-02-10", "close": 1.15, "volume": 11520.0}, {"date": "2010-02-11", "close": 1.17, "volume": 20000.0}, {"date": "2010-02-15", "close": 1.13, "volume": 31100.0}, {"date": "2010-02-16", "close": 1.125, "volume": 30000.0}, {"date": "2010-02-18", "close": 1.125, "volume": 20222.0}, {"date": "2010-02-19", "close": 1.17, "volume": 24250.0}, {"date": "2010-02-24", "close": 1.105, "volume": 47814.0}, {"date": "2010-02-25", "close": 1.105, "volume": 20000.0}, {"date": "2010-02-26", "close": 1.03, "volume": 93000.0}, {"date": "2010-03-01", "close": 1.03, "volume": 8700.0}, {"date": "2010-03-02", "close": 1.16, "volume": 25000.0}, {"date": "2010-03-04", "close": 1.105, "volume": 46400.0}, {"date": "2010-03-08", "close": 1.13, "volume": 1300.0}, {"date": "2010-03-09", "close": 1.19, "volume": 19888.0}, {"date": "2010-03-10", "close": 1.19, "volume": 10000.0}, {"date": "2010-03-11", "close": 1.16, "volume": 10000.0}, {"date": "2010-03-12", "close": 1.1, "volume": 19000.0}, {"date": "2010-03-16", "close": 1.18, "volume": 800.0}, {"date": "2010-03-17", "close": 1.06, "volume": 35300.0}, {"date": "2010-03-18", "close": 1.17, "volume": 3500.0}, {"date": "2010-03-19", "close": 1.17, "volume": 18500.0}, {"date": "2010-03-22", "close": 1.08, "volume": 22600.0}, {"date": "2010-03-23", "close": 1.1, "volume": 1026.0}, {"date": "2010-03-24", "close": 1.12, "volume": 30974.0}, {"date": "2010-03-25", "close": 1.13, "volume": 3000.0}, {"date": "2010-03-30", "close": 1.08, "volume": 29000.0}, {"date": "2010-04-01", "close": 1.08, "volume": 16650.0}, {"date": "2010-04-06", "close": 1.1, "volume": 33900.0}, {"date": "2010-04-07", "close": 1.1, "volume": 10000.0}, {"date": "2010-04-08", "close": 1.09, "volume": 22000.0}, {"date": "2010-04-09", "close": 1.13, "volume": 20000.0}, {"date": "2010-04-12", "close": 1.05, "volume": 749600.0}, {"date": "2010-04-13", "close": 1.1, "volume": 103168.0}, {"date": "2010-04-14", "close": 1.2, "volume": 302499.0}, {"date": "2010-04-15", "close": 1.22, "volume": 370234.0}, {"date": "2010-04-16", "close": 1.25, "volume": 183264.0}, {"date": "2010-04-19", "close": 1.38, "volume": 148249.0}, {"date": "2010-04-20", "close": 1.5, "volume": 473684.0}, {"date": "2010-04-21", "close": 1.37, "volume": 116026.0}, {"date": "2010-04-22", "close": 1.38, "volume": 72830.0}, {"date": "2010-04-23", "close": 1.4, "volume": 173186.0}, {"date": "2010-04-27", "close": 1.395, "volume": 64214.0}, {"date": "2010-04-28", "close": 1.41, "volume": 95520.0}, {"date": "2010-04-29", "close": 1.37, "volume": 159937.0}, {"date": "2010-04-30", "close": 1.35, "volume": 16418.0}, {"date": "2010-05-03", "close": 1.37, "volume": 287822.0}, {"date": "2010-05-04", "close": 1.55, "volume": 1053085.0}, {"date": "2010-05-05", "close": 1.49, "volume": 827136.0}, {"date": "2010-05-06", "close": 1.5, "volume": 62303.0}, {"date": "2010-05-07", "close": 1.48, "volume": 20000.0}, {"date": "2010-05-10", "close": 1.44, "volume": 23244.0}, {"date": "2010-05-11", "close": 1.415, "volume": 7302.0}, {"date": "2010-05-12", "close": 1.445, "volume": 66557.0}, {"date": "2010-05-13", "close": 1.41, "volume": 135191.0}, {"date": "2010-05-14", "close": 1.48, "volume": 236373.0}, {"date": "2010-05-17", "close": 1.525, "volume": 271320.0}, {"date": "2010-05-18", "close": 1.55, "volume": 260067.0}, {"date": "2010-05-19", "close": 1.55, "volume": 209011.0}, {"date": "2010-05-20", "close": 1.55, "volume": 184313.0}, {"date": "2010-05-21", "close": 1.31, "volume": 80768.0}, {"date": "2010-05-24", "close": 1.34, "volume": 59905.0}, {"date": "2010-05-25", "close": 1.3, "volume": 11200.0}, {"date": "2010-05-26", "close": 1.23, "volume": 24604.0}, {"date": "2010-05-27", "close": 1.24, "volume": 6476.0}, {"date": "2010-05-28", "close": 1.3, "volume": 88531.0}, {"date": "2010-05-31", "close": 1.28, "volume": 49078.0}, {"date": "2010-06-01", "close": 1.25, "volume": 20000.0}, {"date": "2010-06-02", "close": 1.155, "volume": 84588.0}, {"date": "2010-06-03", "close": 1.16, "volume": 3000.0}, {"date": "2010-06-04", "close": 1.2, "volume": 9971.0}, {"date": "2010-06-09", "close": 1.16, "volume": 92301.0}, {"date": "2010-06-11", "close": 1.16, "volume": 1000.0}, {"date": "2010-06-15", "close": 1.15, "volume": 17149.0}, {"date": "2010-06-16", "close": 1.11, "volume": 12850.0}, {"date": "2010-06-17", "close": 1.1, "volume": 49000.0}, {"date": "2010-06-18", "close": 1.1, "volume": 30000.0}, {"date": "2010-06-22", "close": 1.08, "volume": 6000.0}, {"date": "2010-06-23", "close": 1.07, "volume": 3000.0}, {"date": "2010-06-24", "close": 1.06, "volume": 9500.0}, {"date": "2010-06-25", "close": 1.0, "volume": 36453.0}, {"date": "2010-06-28", "close": 1.02, "volume": 15900.0}, {"date": "2010-06-29", "close": 1.0, "volume": 23000.0}, {"date": "2010-06-30", "close": 1.02, "volume": 44323.0}, {"date": "2010-07-01", "close": 1.0, "volume": 15000.0}, {"date": "2010-07-02", "close": 0.99, "volume": 20000.0}, {"date": "2010-07-05", "close": 0.96, "volume": 5000.0}, {"date": "2010-07-06", "close": 0.96, "volume": 42000.0}, {"date": "2010-07-07", "close": 0.88, "volume": 315000.0}, {"date": "2010-07-08", "close": 0.88, "volume": 84600.0}, {"date": "2010-07-09", "close": 0.925, "volume": 44600.0}, {"date": "2010-07-12", "close": 0.93, "volume": 30500.0}, {"date": "2010-07-13", "close": 0.895, "volume": 47400.0}, {"date": "2010-07-14", "close": 0.895, "volume": 10000.0}, {"date": "2010-07-15", "close": 0.865, "volume": 4950.0}, {"date": "2010-07-16", "close": 0.9, "volume": 62765.0}, {"date": "2010-07-19", "close": 0.9, "volume": 900.0}, {"date": "2010-07-20", "close": 1.02, "volume": 10000.0}, {"date": "2010-07-21", "close": 1.0, "volume": 6457.0}, {"date": "2010-07-22", "close": 1.15, "volume": 57501.0}, {"date": "2010-07-23", "close": 1.14, "volume": 825.0}, {"date": "2010-07-26", "close": 1.2, "volume": 44694.0}, {"date": "2010-07-27", "close": 1.22, "volume": 100400.0}, {"date": "2010-07-28", "close": 1.295, "volume": 99859.0}, {"date": "2010-07-29", "close": 1.325, "volume": 127094.0}, {"date": "2010-07-30", "close": 1.28, "volume": 60954.0}, {"date": "2010-08-02", "close": 1.31, "volume": 93980.0}, {"date": "2010-08-03", "close": 1.3, "volume": 52000.0}, {"date": "2010-08-04", "close": 1.225, "volume": 157000.0}, {"date": "2010-08-05", "close": 1.3, "volume": 7000.0}, {"date": "2010-08-09", "close": 1.23, "volume": 11100.0}, {"date": "2010-08-11", "close": 1.15, "volume": 147000.0}, {"date": "2010-08-12", "close": 1.15, "volume": 73752.0}, {"date": "2010-08-13", "close": 1.2, "volume": 5091.0}, {"date": "2010-08-16", "close": 1.25, "volume": 31500.0}, {"date": "2010-08-17", "close": 1.265, "volume": 8900.0}, {"date": "2010-08-19", "close": 1.22, "volume": 2508.0}, {"date": "2010-08-20", "close": 1.22, "volume": 400.0}, {"date": "2010-08-23", "close": 1.265, "volume": 2000.0}, {"date": "2010-08-24", "close": 1.265, "volume": 11592.0}, {"date": "2010-08-26", "close": 1.2, "volume": 161909.0}, {"date": "2010-08-30", "close": 1.12, "volume": 116356.0}, {"date": "2010-08-31", "close": 1.12, "volume": 7710.0}, {"date": "2010-09-01", "close": 1.14, "volume": 1600.0}, {"date": "2010-09-02", "close": 1.19, "volume": 49682.0}, {"date": "2010-09-03", "close": 1.15, "volume": 222259.0}, {"date": "2010-09-07", "close": 1.18, "volume": 73791.0}, {"date": "2010-09-08", "close": 1.2, "volume": 10000.0}, {"date": "2010-09-09", "close": 1.22, "volume": 38000.0}, {"date": "2010-09-10", "close": 1.2, "volume": 163242.0}, {"date": "2010-09-13", "close": 1.22, "volume": 43000.0}, {"date": "2010-09-14", "close": 1.2, "volume": 131000.0}, {"date": "2010-09-15", "close": 1.21, "volume": 205000.0}, {"date": "2010-09-16", "close": 1.2, "volume": 219250.0}, {"date": "2010-09-17", "close": 1.21, "volume": 116000.0}, {"date": "2010-09-20", "close": 1.2, "volume": 92442.0}, {"date": "2010-09-21", "close": 1.24, "volume": 50242.0}, {"date": "2010-09-22", "close": 1.2, "volume": 3157.0}, {"date": "2010-09-23", "close": 1.2, "volume": 8247.0}, {"date": "2010-09-24", "close": 1.24, "volume": 75000.0}, {"date": "2010-09-28", "close": 1.235, "volume": 19799.0}, {"date": "2010-09-29", "close": 1.2, "volume": 11127.0}, {"date": "2010-09-30", "close": 1.245, "volume": 307224.0}, {"date": "2010-10-01", "close": 1.21, "volume": 2224.0}, {"date": "2010-10-04", "close": 1.245, "volume": 32514.0}, {"date": "2010-10-05", "close": 1.245, "volume": 8881.0}, {"date": "2010-10-06", "close": 1.2, "volume": 37000.0}, {"date": "2010-10-07", "close": 1.16, "volume": 375800.0}, {"date": "2010-10-08", "close": 1.16, "volume": 7000.0}, {"date": "2010-10-11", "close": 1.16, "volume": 390.0}, {"date": "2010-10-12", "close": 1.21, "volume": 41000.0}, {"date": "2010-10-13", "close": 1.21, "volume": 56445.0}, {"date": "2010-10-14", "close": 1.21, "volume": 2000.0}, {"date": "2010-10-15", "close": 1.18, "volume": 54000.0}, {"date": "2010-10-18", "close": 1.2, "volume": 13000.0}, {"date": "2010-10-19", "close": 1.15, "volume": 61000.0}, {"date": "2010-10-20", "close": 1.12, "volume": 5500.0}, {"date": "2010-10-21", "close": 1.12, "volume": 115000.0}, {"date": "2010-10-22", "close": 1.12, "volume": 40000.0}, {"date": "2010-10-25", "close": 1.08, "volume": 50000.0}, {"date": "2010-10-26", "close": 1.06, "volume": 24000.0}, {"date": "2010-10-27", "close": 1.065, "volume": 29500.0}, {"date": "2010-11-01", "close": 1.17, "volume": 23900.0}, {"date": "2010-11-02", "close": 1.25, "volume": 117555.0}, {"date": "2010-11-03", "close": 1.3, "volume": 121112.0}, {"date": "2010-11-04", "close": 1.28, "volume": 19001.0}, {"date": "2010-11-05", "close": 1.28, "volume": 443.0}, {"date": "2010-11-08", "close": 1.3, "volume": 175500.0}, {"date": "2010-11-09", "close": 1.29, "volume": 105445.0}, {"date": "2010-11-10", "close": 1.27, "volume": 36000.0}, {"date": "2010-11-11", "close": 1.275, "volume": 177000.0}, {"date": "2010-11-12", "close": 1.28, "volume": 18535.0}, {"date": "2010-11-15", "close": 1.3, "volume": 262465.0}, {"date": "2010-11-16", "close": 1.34, "volume": 95815.0}, {"date": "2010-11-17", "close": 1.39, "volume": 319237.0}, {"date": "2010-11-18", "close": 1.48, "volume": 202861.0}, {"date": "2010-11-19", "close": 1.47, "volume": 44590.0}, {"date": "2010-11-22", "close": 1.42, "volume": 308980.0}, {"date": "2010-11-23", "close": 1.4, "volume": 16985.0}, {"date": "2010-11-25", "close": 1.4, "volume": 10433.0}, {"date": "2010-11-26", "close": 1.4, "volume": 6000.0}, {"date": "2010-11-29", "close": 1.43, "volume": 80625.0}, {"date": "2010-11-30", "close": 1.42, "volume": 7000.0}, {"date": "2010-12-01", "close": 1.4, "volume": 8000.0}, {"date": "2010-12-02", "close": 1.35, "volume": 69344.0}, {"date": "2010-12-03", "close": 1.335, "volume": 18900.0}, {"date": "2010-12-06", "close": 1.325, "volume": 49550.0}, {"date": "2010-12-07", "close": 1.34, "volume": 164500.0}, {"date": "2010-12-08", "close": 1.37, "volume": 92389.0}, {"date": "2010-12-09", "close": 1.4, "volume": 4500.0}, {"date": "2010-12-10", "close": 1.44, "volume": 5500.0}, {"date": "2010-12-13", "close": 1.4, "volume": 29785.0}, {"date": "2010-12-14", "close": 1.39, "volume": 3222.0}, {"date": "2010-12-15", "close": 1.4, "volume": 70878.0}, {"date": "2010-12-16", "close": 1.385, "volume": 11000.0}, {"date": "2010-12-17", "close": 1.38, "volume": 45000.0}, {"date": "2010-12-20", "close": 1.375, "volume": 1000.0}, {"date": "2010-12-21", "close": 1.34, "volume": 1000.0}, {"date": "2010-12-22", "close": 1.375, "volume": 12416.0}, {"date": "2010-12-23", "close": 1.34, "volume": 10360.0}, {"date": "2010-12-24", "close": 1.33, "volume": 15000.0}, {"date": "2010-12-29", "close": 1.35, "volume": 41800.0}, {"date": "2010-12-30", "close": 1.35, "volume": 375.0}, {"date": "2010-12-31", "close": 1.35, "volume": 9435.0}, {"date": "2011-01-04", "close": 1.34, "volume": 1835.0}, {"date": "2011-01-05", "close": 1.32, "volume": 3000.0}, {"date": "2011-01-06", "close": 1.31, "volume": 30530.0}, {"date": "2011-01-07", "close": 1.3, "volume": 25000.0}, {"date": "2011-01-10", "close": 1.3, "volume": 18225.0}, {"date": "2011-01-11", "close": 1.305, "volume": 5870.0}, {"date": "2011-01-12", "close": 1.31, "volume": 20000.0}, {"date": "2011-01-13", "close": 1.37, "volume": 10754.0}, {"date": "2011-01-14", "close": 1.44, "volume": 107569.0}, {"date": "2011-01-17", "close": 1.47, "volume": 132800.0}, {"date": "2011-01-18", "close": 1.38, "volume": 12356.0}, {"date": "2011-01-19", "close": 1.46, "volume": 95246.0}, {"date": "2011-01-20", "close": 1.395, "volume": 5350.0}, {"date": "2011-01-21", "close": 1.4, "volume": 3000.0}, {"date": "2011-01-25", "close": 1.36, "volume": 347583.0}, {"date": "2011-01-27", "close": 1.345, "volume": 77994.0}, {"date": "2011-01-28", "close": 1.365, "volume": 128100.0}, {"date": "2011-01-31", "close": 1.32, "volume": 92999.0}, {"date": "2011-02-01", "close": 1.3, "volume": 49955.0}, {"date": "2011-02-02", "close": 1.35, "volume": 59499.0}, {"date": "2011-02-03", "close": 1.345, "volume": 2400.0}, {"date": "2011-02-07", "close": 1.295, "volume": 72334.0}, {"date": "2011-02-08", "close": 1.285, "volume": 36315.0}, {"date": "2011-02-09", "close": 1.3, "volume": 56000.0}, {"date": "2011-02-10", "close": 1.345, "volume": 7777.0}, {"date": "2011-02-11", "close": 1.32, "volume": 27508.0}, {"date": "2011-02-14", "close": 1.31, "volume": 71736.0}, {"date": "2011-02-15", "close": 1.33, "volume": 268731.0}, {"date": "2011-02-16", "close": 1.32, "volume": 75151.0}, {"date": "2011-02-17", "close": 1.34, "volume": 139817.0}, {"date": "2011-02-18", "close": 1.35, "volume": 50000.0}, {"date": "2011-02-21", "close": 1.33, "volume": 85500.0}, {"date": "2011-02-22", "close": 1.34, "volume": 10000.0}, {"date": "2011-02-23", "close": 1.3, "volume": 23250.0}, {"date": "2011-02-24", "close": 1.3, "volume": 500.0}, {"date": "2011-02-25", "close": 1.325, "volume": 2600.0}, {"date": "2011-02-28", "close": 1.34, "volume": 50000.0}, {"date": "2011-03-01", "close": 1.285, "volume": 26000.0}, {"date": "2011-03-02", "close": 1.2, "volume": 110360.0}, {"date": "2011-03-03", "close": 1.2, "volume": 28000.0}, {"date": "2011-03-04", "close": 1.25, "volume": 36.0}, {"date": "2011-03-08", "close": 1.25, "volume": 2500.0}, {"date": "2011-03-09", "close": 1.2, "volume": 15500.0}, {"date": "2011-03-10", "close": 1.2, "volume": 3000.0}, {"date": "2011-03-11", "close": 1.2, "volume": 93998.0}, {"date": "2011-03-14", "close": 1.15, "volume": 11946.0}, {"date": "2011-03-15", "close": 1.2, "volume": 60001.0}, {"date": "2011-03-16", "close": 1.245, "volume": 7725.0}, {"date": "2011-03-17", "close": 1.25, "volume": 48000.0}, {"date": "2011-03-18", "close": 1.24, "volume": 3104.0}, {"date": "2011-03-21", "close": 1.17, "volume": 1475.0}, {"date": "2011-03-22", "close": 1.19, "volume": 2705.0}, {"date": "2011-03-23", "close": 1.185, "volume": 32000.0}, {"date": "2011-03-24", "close": 1.15, "volume": 84618.0}, {"date": "2011-03-25", "close": 1.195, "volume": 5.0}, {"date": "2011-03-28", "close": 1.18, "volume": 5.0}, {"date": "2011-03-29", "close": 1.16, "volume": 6000.0}, {"date": "2011-03-30", "close": 1.15, "volume": 4400.0}, {"date": "2011-03-31", "close": 1.14, "volume": 30000.0}, {"date": "2011-04-01", "close": 1.2, "volume": 68790.0}, {"date": "2011-04-04", "close": 1.15, "volume": 6322.0}, {"date": "2011-04-05", "close": 1.15, "volume": 8000.0}, {"date": "2011-04-06", "close": 1.14, "volume": 15000.0}, {"date": "2011-04-07", "close": 1.14, "volume": 10000.0}, {"date": "2011-04-08", "close": 1.14, "volume": 13200.0}, {"date": "2011-04-11", "close": 1.12, "volume": 25549.0}, {"date": "2011-04-12", "close": 1.1, "volume": 34550.0}, {"date": "2011-04-13", "close": 1.1, "volume": 22116.0}, {"date": "2011-04-15", "close": 1.1, "volume": 21280.0}, {"date": "2011-04-18", "close": 1.1, "volume": 7000.0}, {"date": "2011-04-19", "close": 1.07, "volume": 31700.0}, {"date": "2011-04-20", "close": 1.07, "volume": 24040.0}, {"date": "2011-04-21", "close": 1.06, "volume": 9500.0}, {"date": "2011-04-27", "close": 1.08, "volume": 16000.0}, {"date": "2011-04-28", "close": 1.08, "volume": 10000.0}, {"date": "2011-04-29", "close": 1.08, "volume": 12400.0}, {"date": "2011-05-02", "close": 1.1, "volume": 22227.0}, {"date": "2011-05-03", "close": 1.05, "volume": 50125.0}, {"date": "2011-05-04", "close": 1.06, "volume": 15.0}, {"date": "2011-05-06", "close": 1.085, "volume": 27850.0}, {"date": "2011-05-09", "close": 1.085, "volume": 10000.0}, {"date": "2011-05-10", "close": 1.085, "volume": 8300.0}, {"date": "2011-05-11", "close": 1.085, "volume": 40597.0}, {"date": "2011-05-12", "close": 1.09, "volume": 16220.0}, {"date": "2011-05-16", "close": 1.055, "volume": 37833.0}, {"date": "2011-05-17", "close": 1.05, "volume": 10000.0}, {"date": "2011-05-18", "close": 1.04, "volume": 25000.0}, {"date": "2011-05-20", "close": 1.03, "volume": 42000.0}, {"date": "2011-05-24", "close": 1.02, "volume": 41778.0}, {"date": "2011-05-25", "close": 1.02, "volume": 6000.0}, {"date": "2011-05-26", "close": 1.02, "volume": 740.0}, {"date": "2011-05-27", "close": 1.03, "volume": 4530.0}, {"date": "2011-05-30", "close": 1.025, "volume": 1210.0}, {"date": "2011-06-01", "close": 1.02, "volume": 31450.0}, {"date": "2011-06-02", "close": 1.02, "volume": 18000.0}, {"date": "2011-06-06", "close": 1.01, "volume": 12000.0}, {"date": "2011-06-08", "close": 1.0, "volume": 5000.0}, {"date": "2011-06-14", "close": 1.01, "volume": 6000.0}, {"date": "2011-06-15", "close": 1.0, "volume": 45000.0}, {"date": "2011-06-16", "close": 1.0, "volume": 5000.0}, {"date": "2011-06-21", "close": 0.975, "volume": 29360.0}, {"date": "2011-06-22", "close": 0.98, "volume": 60000.0}, {"date": "2011-06-24", "close": 1.01, "volume": 78500.0}, {"date": "2011-06-27", "close": 0.98, "volume": 4000.0}, {"date": "2011-06-28", "close": 0.975, "volume": 23000.0}, {"date": "2011-06-29", "close": 0.975, "volume": 1000.0}, {"date": "2011-06-30", "close": 1.0, "volume": 8700.0}, {"date": "2011-07-01", "close": 1.0, "volume": 10000.0}, {"date": "2011-07-04", "close": 0.96, "volume": 7500.0}, {"date": "2011-07-05", "close": 0.95, "volume": 21000.0}, {"date": "2011-07-06", "close": 0.95, "volume": 4465.0}, {"date": "2011-07-07", "close": 1.0, "volume": 51220.0}, {"date": "2011-07-11", "close": 0.99, "volume": 20000.0}, {"date": "2011-07-12", "close": 1.03, "volume": 36000.0}, {"date": "2011-07-18", "close": 0.975, "volume": 57500.0}, {"date": "2011-07-19", "close": 0.99, "volume": 1500.0}, {"date": "2011-07-20", "close": 0.995, "volume": 10000.0}, {"date": "2011-07-25", "close": 0.975, "volume": 44500.0}, {"date": "2011-07-27", "close": 0.98, "volume": 2972.0}, {"date": "2011-07-28", "close": 1.08, "volume": 56500.0}, {"date": "2011-08-01", "close": 1.075, "volume": 267000.0}, {"date": "2011-08-02", "close": 1.02, "volume": 4200.0}, {"date": "2011-08-04", "close": 0.985, "volume": 39999.0}, {"date": "2011-08-05", "close": 0.96, "volume": 39500.0}, {"date": "2011-08-08", "close": 0.84, "volume": 236200.0}, {"date": "2011-08-09", "close": 0.9, "volume": 10000.0}, {"date": "2011-08-10", "close": 0.85, "volume": 88754.0}, {"date": "2011-08-11", "close": 0.84, "volume": 8400.0}, {"date": "2011-08-12", "close": 0.89, "volume": 5000.0}, {"date": "2011-08-16", "close": 0.87, "volume": 55000.0}, {"date": "2011-08-17", "close": 0.86, "volume": 10914.0}, {"date": "2011-08-18", "close": 0.88, "volume": 10000.0}, {"date": "2011-08-19", "close": 0.86, "volume": 100000.0}, {"date": "2011-08-22", "close": 0.85, "volume": 45000.0}, {"date": "2011-08-24", "close": 0.87, "volume": 10000.0}, {"date": "2011-08-25", "close": 0.9, "volume": 1720.0}, {"date": "2011-08-26", "close": 0.86, "volume": 40000.0}, {"date": "2011-08-29", "close": 0.86, "volume": 20000.0}, {"date": "2011-08-30", "close": 0.855, "volume": 62563.0}, {"date": "2011-08-31", "close": 0.855, "volume": 20000.0}, {"date": "2011-09-06", "close": 0.85, "volume": 17000.0}, {"date": "2011-09-08", "close": 0.85, "volume": 3000.0}, {"date": "2011-09-09", "close": 0.85, "volume": 55800.0}, {"date": "2011-09-13", "close": 0.85, "volume": 2000.0}, {"date": "2011-09-14", "close": 0.85, "volume": 8000.0}, {"date": "2011-09-19", "close": 0.84, "volume": 2000.0}, {"date": "2011-09-21", "close": 0.8, "volume": 5000.0}, {"date": "2011-09-22", "close": 0.8, "volume": 30000.0}, {"date": "2011-09-23", "close": 0.75, "volume": 10000.0}, {"date": "2011-09-27", "close": 0.745, "volume": 35000.0}, {"date": "2011-09-29", "close": 0.75, "volume": 10000.0}, {"date": "2011-10-04", "close": 0.75, "volume": 30000.0}, {"date": "2011-10-05", "close": 0.715, "volume": 12420.0}, {"date": "2011-10-06", "close": 0.71, "volume": 42900.0}, {"date": "2011-10-11", "close": 0.73, "volume": 1000.0}, {"date": "2011-10-12", "close": 0.74, "volume": 10000.0}, {"date": "2011-10-19", "close": 0.7, "volume": 12283.0}, {"date": "2011-10-20", "close": 0.7, "volume": 11844.0}, {"date": "2011-10-21", "close": 0.65, "volume": 15000.0}, {"date": "2011-10-24", "close": 0.7, "volume": 25000.0}, {"date": "2011-10-27", "close": 0.7, "volume": 4700.0}, {"date": "2011-10-28", "close": 0.75, "volume": 4450.0}, {"date": "2011-10-31", "close": 0.7, "volume": 61499.0}, {"date": "2011-11-01", "close": 0.65, "volume": 10000.0}, {"date": "2011-11-02", "close": 0.6, "volume": 47540.0}, {"date": "2011-11-04", "close": 0.615, "volume": 30000.0}, {"date": "2011-11-09", "close": 0.62, "volume": 14498.0}, {"date": "2011-11-10", "close": 0.6, "volume": 27672.0}, {"date": "2011-11-11", "close": 0.6, "volume": 20000.0}, {"date": "2011-11-18", "close": 0.61, "volume": 500.0}, {"date": "2011-11-22", "close": 0.61, "volume": 11300.0}, {"date": "2011-11-23", "close": 0.61, "volume": 3000.0}, {"date": "2011-11-24", "close": 0.61, "volume": 43500.0}, {"date": "2011-11-28", "close": 0.61, "volume": 1530.0}, {"date": "2011-11-29", "close": 0.6, "volume": 27770.0}, {"date": "2011-12-06", "close": 0.6, "volume": 10000.0}, {"date": "2011-12-07", "close": 0.66, "volume": 4000.0}, {"date": "2011-12-14", "close": 0.65, "volume": 20000.0}, {"date": "2011-12-15", "close": 0.61, "volume": 11000.0}, {"date": "2011-12-21", "close": 0.56, "volume": 7500.0}, {"date": "2011-12-28", "close": 0.515, "volume": 10000.0}, {"date": "2011-12-29", "close": 0.55, "volume": 73665.0}, {"date": "2012-01-03", "close": 0.53, "volume": 48920.0}, {"date": "2012-01-04", "close": 0.53, "volume": 16333.0}, {"date": "2012-01-05", "close": 0.515, "volume": 653.0}, {"date": "2012-01-12", "close": 0.55, "volume": 20000.0}, {"date": "2012-01-16", "close": 0.54, "volume": 25000.0}, {"date": "2012-01-19", "close": 0.54, "volume": 10000.0}, {"date": "2012-01-20", "close": 0.6, "volume": 11000.0}, {"date": "2012-01-23", "close": 0.59, "volume": 15000.0}, {"date": "2012-01-24", "close": 0.57, "volume": 8999.0}, {"date": "2012-01-27", "close": 0.6, "volume": 5500.0}, {"date": "2012-01-31", "close": 0.58, "volume": 15000.0}, {"date": "2012-02-02", "close": 0.6, "volume": 6500.0}, {"date": "2012-02-03", "close": 0.6, "volume": 7000.0}, {"date": "2012-02-06", "close": 0.57, "volume": 47000.0}, {"date": "2012-02-07", "close": 0.59, "volume": 10500.0}, {"date": "2012-02-09", "close": 0.575, "volume": 48800.0}, {"date": "2012-02-10", "close": 0.59, "volume": 2500.0}, {"date": "2012-02-13", "close": 0.59, "volume": 46000.0}, {"date": "2012-02-14", "close": 0.58, "volume": 5111.0}, {"date": "2012-02-15", "close": 0.57, "volume": 60000.0}, {"date": "2012-02-16", "close": 0.57, "volume": 24600.0}, {"date": "2012-02-17", "close": 0.59, "volume": 32400.0}, {"date": "2012-02-20", "close": 0.555, "volume": 33000.0}, {"date": "2012-02-21", "close": 0.555, "volume": 6000.0}, {"date": "2012-02-22", "close": 0.57, "volume": 519645.0}, {"date": "2012-02-24", "close": 0.57, "volume": 27000.0}, {"date": "2012-02-28", "close": 0.53, "volume": 16022.0}, {"date": "2012-02-29", "close": 0.535, "volume": 455822.0}, {"date": "2012-03-01", "close": 0.57, "volume": 29000.0}, {"date": "2012-03-02", "close": 0.545, "volume": 7500.0}, {"date": "2012-03-06", "close": 0.55, "volume": 2500.0}, {"date": "2012-03-07", "close": 0.55, "volume": 7500.0}, {"date": "2012-03-08", "close": 0.545, "volume": 4000.0}, {"date": "2012-03-13", "close": 0.55, "volume": 23702.0}, {"date": "2012-03-14", "close": 0.55, "volume": 3000.0}, {"date": "2012-03-16", "close": 0.53, "volume": 5000.0}, {"date": "2012-03-19", "close": 0.525, "volume": 10500.0}, {"date": "2012-03-20", "close": 0.57, "volume": 50000.0}, {"date": "2012-03-21", "close": 0.59, "volume": 151900.0}, {"date": "2012-03-22", "close": 0.59, "volume": 12700.0}, {"date": "2012-03-23", "close": 0.585, "volume": 100000.0}, {"date": "2012-03-26", "close": 0.63, "volume": 440200.0}, {"date": "2012-03-27", "close": 0.65, "volume": 35000.0}, {"date": "2012-03-28", "close": 0.62, "volume": 42000.0}, {"date": "2012-03-29", "close": 0.58, "volume": 16000.0}, {"date": "2012-04-03", "close": 0.65, "volume": 21500.0}, {"date": "2012-04-04", "close": 0.64, "volume": 15000.0}, {"date": "2012-04-05", "close": 0.615, "volume": 1646.0}, {"date": "2012-04-10", "close": 0.67, "volume": 22612.0}, {"date": "2012-04-11", "close": 0.67, "volume": 40926.0}, {"date": "2012-04-12", "close": 0.7, "volume": 70500.0}, {"date": "2012-04-13", "close": 0.75, "volume": 14000.0}, {"date": "2012-04-16", "close": 0.8, "volume": 28200.0}, {"date": "2012-04-17", "close": 0.83, "volume": 64444.0}, {"date": "2012-04-18", "close": 0.85, "volume": 81970.0}, {"date": "2012-04-19", "close": 0.85, "volume": 146800.0}, {"date": "2012-04-23", "close": 0.8, "volume": 10912.0}, {"date": "2012-04-26", "close": 0.75, "volume": 8501.0}, {"date": "2012-04-30", "close": 0.76, "volume": 46276.0}, {"date": "2012-05-01", "close": 0.72, "volume": 12000.0}, {"date": "2012-05-03", "close": 0.72, "volume": 131900.0}, {"date": "2012-05-04", "close": 0.69, "volume": 16500.0}, {"date": "2012-05-07", "close": 0.67, "volume": 19549.0}, {"date": "2012-05-08", "close": 0.65, "volume": 6000.0}, {"date": "2012-05-09", "close": 0.63, "volume": 10000.0}, {"date": "2012-05-10", "close": 0.65, "volume": 13230.0}, {"date": "2012-05-11", "close": 0.65, "volume": 22000.0}, {"date": "2012-05-14", "close": 0.65, "volume": 18920.0}, {"date": "2012-05-15", "close": 0.62, "volume": 20000.0}, {"date": "2012-05-16", "close": 0.61, "volume": 9000.0}, {"date": "2012-05-24", "close": 0.605, "volume": 7500.0}, {"date": "2012-05-29", "close": 0.65, "volume": 13923.0}, {"date": "2012-05-31", "close": 0.61, "volume": 14369.0}, {"date": "2012-06-01", "close": 0.62, "volume": 39631.0}, {"date": "2012-06-07", "close": 0.6, "volume": 5550.0}, {"date": "2012-06-08", "close": 0.59, "volume": 13869.0}, {"date": "2012-06-12", "close": 0.56, "volume": 13000.0}, {"date": "2012-06-14", "close": 0.57, "volume": 1000.0}, {"date": "2012-06-15", "close": 0.59, "volume": 55000.0}, {"date": "2012-06-19", "close": 0.58, "volume": 3000.0}, {"date": "2012-06-22", "close": 0.57, "volume": 10500.0}, {"date": "2012-06-26", "close": 0.58, "volume": 5383.0}, {"date": "2012-06-27", "close": 0.55, "volume": 10000.0}, {"date": "2012-07-02", "close": 0.55, "volume": 10000.0}, {"date": "2012-07-03", "close": 0.55, "volume": 2000.0}, {"date": "2012-07-04", "close": 0.52, "volume": 3350.0}, {"date": "2012-07-05", "close": 0.52, "volume": 7000.0}, {"date": "2012-07-06", "close": 0.52, "volume": 1500.0}, {"date": "2012-07-09", "close": 0.54, "volume": 3000.0}, {"date": "2012-07-11", "close": 0.56, "volume": 300.0}, {"date": "2012-07-12", "close": 0.58, "volume": 4400.0}, {"date": "2012-07-13", "close": 0.59, "volume": 15000.0}, {"date": "2012-07-16", "close": 0.6, "volume": 1091.0}, {"date": "2012-07-18", "close": 0.55, "volume": 28000.0}, {"date": "2012-07-20", "close": 0.54, "volume": 13000.0}, {"date": "2012-07-23", "close": 0.54, "volume": 11500.0}, {"date": "2012-07-24", "close": 0.55, "volume": 19986.0}, {"date": "2012-07-26", "close": 0.545, "volume": 68314.0}, {"date": "2012-07-27", "close": 0.54, "volume": 3500.0}, {"date": "2012-07-30", "close": 0.54, "volume": 6000.0}, {"date": "2012-08-01", "close": 0.54, "volume": 5000.0}, {"date": "2012-08-06", "close": 0.545, "volume": 80000.0}, {"date": "2012-08-07", "close": 0.55, "volume": 97500.0}, {"date": "2012-08-08", "close": 0.54, "volume": 99800.0}, {"date": "2012-08-10", "close": 0.545, "volume": 5000.0}, {"date": "2012-08-14", "close": 0.545, "volume": 51591.0}, {"date": "2012-08-15", "close": 0.545, "volume": 14000.0}, {"date": "2012-08-20", "close": 0.4, "volume": 125536.0}, {"date": "2012-08-21", "close": 0.36, "volume": 53700.0}, {"date": "2012-08-23", "close": 0.35, "volume": 5000.0}, {"date": "2012-08-24", "close": 0.35, "volume": 37200.0}, {"date": "2012-08-29", "close": 0.35, "volume": 30709.0}, {"date": "2012-08-30", "close": 0.35, "volume": 86188.0}, {"date": "2012-08-31", "close": 0.35, "volume": 5000.0}, {"date": "2012-09-03", "close": 0.36, "volume": 28104.0}, {"date": "2012-09-05", "close": 0.4, "volume": 10000.0}, {"date": "2012-09-11", "close": 0.4, "volume": 20000.0}, {"date": "2012-09-12", "close": 0.4, "volume": 80000.0}, {"date": "2012-09-17", "close": 0.4, "volume": 47608.0}, {"date": "2012-09-18", "close": 0.4, "volume": 59892.0}, {"date": "2012-09-19", "close": 0.42, "volume": 108.0}, {"date": "2012-09-20", "close": 0.42, "volume": 4700.0}, {"date": "2012-09-21", "close": 0.38, "volume": 9000.0}, {"date": "2012-09-25", "close": 0.4, "volume": 63000.0}, {"date": "2012-09-28", "close": 0.375, "volume": 50000.0}, {"date": "2012-10-05", "close": 0.33, "volume": 127810.0}, {"date": "2012-10-10", "close": 0.35, "volume": 30190.0}, {"date": "2012-10-12", "close": 0.36, "volume": 2808.0}, {"date": "2012-10-15", "close": 0.35, "volume": 5000.0}, {"date": "2012-10-17", "close": 0.37, "volume": 60000.0}, {"date": "2012-10-18", "close": 0.38, "volume": 33928.0}, {"date": "2012-10-19", "close": 0.36, "volume": 1188.0}, {"date": "2012-10-23", "close": 0.34, "volume": 2786.0}, {"date": "2012-10-24", "close": 0.34, "volume": 3000.0}, {"date": "2012-10-26", "close": 0.33, "volume": 60000.0}, {"date": "2012-11-01", "close": 0.33, "volume": 11000.0}, {"date": "2012-11-05", "close": 0.35, "volume": 30000.0}, {"date": "2012-11-07", "close": 0.33, "volume": 34000.0}, {"date": "2012-11-08", "close": 0.34, "volume": 22608.0}, {"date": "2012-11-12", "close": 0.34, "volume": 51772.0}, {"date": "2012-11-13", "close": 0.34, "volume": 25000.0}, {"date": "2012-11-14", "close": 0.335, "volume": 14001.0}, {"date": "2012-11-19", "close": 0.325, "volume": 10853.0}, {"date": "2012-11-21", "close": 0.325, "volume": 20000.0}, {"date": "2012-11-22", "close": 0.315, "volume": 35110.0}, {"date": "2012-11-23", "close": 0.32, "volume": 205000.0}, {"date": "2012-11-27", "close": 0.34, "volume": 9366.0}, {"date": "2012-11-28", "close": 0.34, "volume": 15000.0}, {"date": "2012-11-29", "close": 0.32, "volume": 3130.0}, {"date": "2012-12-05", "close": 0.315, "volume": 72085.0}, {"date": "2012-12-07", "close": 0.315, "volume": 13915.0}, {"date": "2012-12-11", "close": 0.315, "volume": 5800.0}, {"date": "2012-12-14", "close": 0.3, "volume": 10600.0}, {"date": "2012-12-18", "close": 0.305, "volume": 10611.0}, {"date": "2012-12-20", "close": 0.305, "volume": 31538.0}, {"date": "2012-12-21", "close": 0.305, "volume": 2800.0}, {"date": "2012-12-31", "close": 0.3, "volume": 31746.0}, {"date": "2013-01-07", "close": 0.28, "volume": 20865.0}, {"date": "2013-01-08", "close": 0.275, "volume": 1000.0}, {"date": "2013-01-09", "close": 0.285, "volume": 5000.0}, {"date": "2013-01-11", "close": 0.29, "volume": 1000.0}, {"date": "2013-01-14", "close": 0.29, "volume": 1135.0}, {"date": "2013-01-17", "close": 0.29, "volume": 2000.0}, {"date": "2013-01-22", "close": 0.295, "volume": 1070.0}, {"date": "2013-01-23", "close": 0.28, "volume": 23850.0}, {"date": "2013-01-25", "close": 0.28, "volume": 2150.0}, {"date": "2013-01-29", "close": 0.28, "volume": 10000.0}, {"date": "2013-01-30", "close": 0.28, "volume": 10000.0}, {"date": "2013-01-31", "close": 0.28, "volume": 9150.0}, {"date": "2013-02-05", "close": 0.28, "volume": 425.0}, {"date": "2013-02-08", "close": 0.28, "volume": 25000.0}, {"date": "2013-02-15", "close": 0.275, "volume": 2000.0}, {"date": "2013-02-18", "close": 0.275, "volume": 80000.0}, {"date": "2013-02-19", "close": 0.285, "volume": 17750.0}, {"date": "2013-02-20", "close": 0.285, "volume": 17600.0}, {"date": "2013-02-21", "close": 0.285, "volume": 23250.0}, {"date": "2013-02-27", "close": 0.25, "volume": 166629.0}, {"date": "2013-02-28", "close": 0.25, "volume": 16448.0}, {"date": "2013-03-01", "close": 0.27, "volume": 109500.0}, {"date": "2013-03-04", "close": 0.255, "volume": 30663.0}, {"date": "2013-03-05", "close": 0.26, "volume": 5000.0}, {"date": "2013-03-08", "close": 0.26, "volume": 8500.0}, {"date": "2013-03-14", "close": 0.26, "volume": 11000.0}, {"date": "2013-03-18", "close": 0.26, "volume": 18760.0}, {"date": "2013-03-19", "close": 0.265, "volume": 2000.0}, {"date": "2013-03-21", "close": 0.265, "volume": 30769.0}, {"date": "2013-03-25", "close": 0.265, "volume": 16000.0}, {"date": "2013-03-28", "close": 0.265, "volume": 70000.0}, {"date": "2013-04-03", "close": 0.255, "volume": 30000.0}, {"date": "2013-04-04", "close": 0.255, "volume": 15000.0}, {"date": "2013-04-09", "close": 0.245, "volume": 11000.0}, {"date": "2013-04-10", "close": 0.245, "volume": 16000.0}, {"date": "2013-04-11", "close": 0.24, "volume": 50000.0}, {"date": "2013-04-12", "close": 0.22, "volume": 52000.0}, {"date": "2013-04-16", "close": 0.225, "volume": 10000.0}, {"date": "2013-04-19", "close": 0.22, "volume": 57130.0}, {"date": "2013-04-29", "close": 0.235, "volume": 20000.0}, {"date": "2013-04-30", "close": 0.2, "volume": 1300.0}, {"date": "2013-05-01", "close": 0.165, "volume": 184.0}, {"date": "2013-05-06", "close": 0.19, "volume": 31979.0}, {"date": "2013-05-08", "close": 0.17, "volume": 20000.0}, {"date": "2013-05-09", "close": 0.165, "volume": 30000.0}, {"date": "2013-05-10", "close": 0.165, "volume": 29451.0}, {"date": "2013-05-16", "close": 0.17, "volume": 3000.0}, {"date": "2013-05-20", "close": 0.16, "volume": 57499.0}, {"date": "2013-06-03", "close": 0.15, "volume": 20000.0}, {"date": "2013-06-04", "close": 0.15, "volume": 20000.0}, {"date": "2013-06-06", "close": 0.14, "volume": 100.0}, {"date": "2013-06-11", "close": 0.14, "volume": 9584.0}, {"date": "2013-06-12", "close": 0.135, "volume": 15750.0}, {"date": "2013-06-14", "close": 0.13, "volume": 300000.0}, {"date": "2013-06-19", "close": 0.145, "volume": 223500.0}, {"date": "2013-06-20", "close": 0.145, "volume": 168500.0}, {"date": "2013-06-21", "close": 0.145, "volume": 373000.0}, {"date": "2013-06-24", "close": 0.12, "volume": 320000.0}, {"date": "2013-06-25", "close": 0.14, "volume": 160000.0}, {"date": "2013-06-26", "close": 0.12, "volume": 100000.0}, {"date": "2013-06-27", "close": 0.155, "volume": 367499.0}, {"date": "2013-06-28", "close": 0.175, "volume": 101900.0}, {"date": "2013-07-01", "close": 0.175, "volume": 153500.0}, {"date": "2013-07-02", "close": 0.17, "volume": 45000.0}, {"date": "2013-07-03", "close": 0.17, "volume": 65000.0}, {"date": "2013-07-04", "close": 0.17, "volume": 60000.0}, {"date": "2013-07-08", "close": 0.17, "volume": 12942.0}, {"date": "2013-07-11", "close": 0.17, "volume": 3000.0}, {"date": "2013-07-12", "close": 0.17, "volume": 60000.0}, {"date": "2013-07-17", "close": 0.17, "volume": 69000.0}, {"date": "2013-07-18", "close": 0.17, "volume": 31000.0}, {"date": "2013-07-19", "close": 0.18, "volume": 763000.0}, {"date": "2013-07-22", "close": 0.185, "volume": 6000.0}, {"date": "2013-07-23", "close": 0.19, "volume": 79953.0}, {"date": "2013-07-24", "close": 0.22, "volume": 30000.0}, {"date": "2013-07-26", "close": 0.25, "volume": 50000.0}, {"date": "2013-08-05", "close": 0.25, "volume": 27200.0}, {"date": "2013-08-06", "close": 0.25, "volume": 15000.0}, {"date": "2013-08-08", "close": 0.25, "volume": 128368.0}, {"date": "2013-08-09", "close": 0.245, "volume": 93500.0}, {"date": "2013-08-14", "close": 0.22, "volume": 2211.0}, {"date": "2013-08-20", "close": 0.25, "volume": 21500.0}, {"date": "2013-08-21", "close": 0.25, "volume": 20000.0}, {"date": "2013-08-26", "close": 0.25, "volume": 23489.0}, {"date": "2013-08-27", "close": 0.25, "volume": 7500.0}, {"date": "2013-08-28", "close": 0.24, "volume": 3466.0}, {"date": "2013-08-29", "close": 0.275, "volume": 30000.0}, {"date": "2013-08-30", "close": 0.275, "volume": 125000.0}, {"date": "2013-09-02", "close": 0.275, "volume": 50000.0}, {"date": "2013-09-03", "close": 0.275, "volume": 79584.0}, {"date": "2013-09-04", "close": 0.275, "volume": 5997.0}, {"date": "2013-09-05", "close": 0.29, "volume": 750.0}, {"date": "2013-09-09", "close": 0.28, "volume": 12450.0}, {"date": "2013-09-12", "close": 0.275, "volume": 14500.0}, {"date": "2013-09-16", "close": 0.27, "volume": 10000.0}, {"date": "2013-09-18", "close": 0.25, "volume": 300000.0}, {"date": "2013-09-19", "close": 0.25, "volume": 17000.0}, {"date": "2013-09-20", "close": 0.275, "volume": 20300.0}, {"date": "2013-09-23", "close": 0.275, "volume": 5000.0}, {"date": "2013-09-24", "close": 0.31, "volume": 27425.0}, {"date": "2013-09-25", "close": 0.35, "volume": 45000.0}, {"date": "2013-09-26", "close": 0.42, "volume": 50000.0}, {"date": "2013-09-27", "close": 0.4, "volume": 38000.0}, {"date": "2013-09-30", "close": 0.4, "volume": 2100.0}, {"date": "2013-10-02", "close": 0.4, "volume": 9765.0}, {"date": "2013-10-03", "close": 0.4, "volume": 235.0}, {"date": "2013-10-09", "close": 0.37, "volume": 14000.0}, {"date": "2013-10-10", "close": 0.4, "volume": 25000.0}, {"date": "2013-10-11", "close": 0.42, "volume": 32000.0}, {"date": "2013-10-14", "close": 0.42, "volume": 6500.0}, {"date": "2013-10-15", "close": 0.45, "volume": 55133.0}, {"date": "2013-10-16", "close": 0.465, "volume": 218481.0}, {"date": "2013-10-17", "close": 0.475, "volume": 30000.0}, {"date": "2013-10-18", "close": 0.52, "volume": 64211.0}, {"date": "2013-10-21", "close": 0.55, "volume": 167344.0}, {"date": "2013-10-23", "close": 0.545, "volume": 65999.0}, {"date": "2013-10-24", "close": 0.48, "volume": 12254.0}, {"date": "2013-10-25", "close": 0.48, "volume": 1320.0}, {"date": "2013-10-28", "close": 0.475, "volume": 22000.0}, {"date": "2013-10-29", "close": 0.43, "volume": 10000.0}, {"date": "2013-10-30", "close": 0.45, "volume": 115999.0}, {"date": "2013-10-31", "close": 0.45, "volume": 23635.0}, {"date": "2013-11-05", "close": 0.425, "volume": 9300.0}, {"date": "2013-11-06", "close": 0.425, "volume": 70000.0}, {"date": "2013-11-07", "close": 0.425, "volume": 5700.0}, {"date": "2013-11-08", "close": 0.445, "volume": 64165.0}, {"date": "2013-11-11", "close": 0.45, "volume": 17500.0}, {"date": "2013-11-12", "close": 0.45, "volume": 5200.0}, {"date": "2013-11-13", "close": 0.44, "volume": 33335.0}, {"date": "2013-11-19", "close": 0.43, "volume": 45000.0}, {"date": "2013-11-20", "close": 0.41, "volume": 43000.0}, {"date": "2013-11-21", "close": 0.4, "volume": 20000.0}, {"date": "2013-11-22", "close": 0.4, "volume": 7500.0}, {"date": "2013-11-25", "close": 0.43, "volume": 65000.0}, {"date": "2013-11-26", "close": 0.4, "volume": 17000.0}, {"date": "2013-11-27", "close": 0.45, "volume": 25000.0}, {"date": "2013-11-29", "close": 0.4, "volume": 4900.0}, {"date": "2013-12-05", "close": 0.4, "volume": 21500.0}, {"date": "2013-12-09", "close": 0.415, "volume": 40000.0}, {"date": "2013-12-10", "close": 0.4, "volume": 14500.0}, {"date": "2013-12-11", "close": 0.405, "volume": 62500.0}, {"date": "2013-12-12", "close": 0.405, "volume": 50000.0}, {"date": "2013-12-13", "close": 0.415, "volume": 15000.0}, {"date": "2013-12-16", "close": 0.43, "volume": 8500.0}, {"date": "2013-12-17", "close": 0.41, "volume": 14400.0}, {"date": "2013-12-18", "close": 0.41, "volume": 28000.0}, {"date": "2013-12-19", "close": 0.41, "volume": 37000.0}, {"date": "2013-12-20", "close": 0.42, "volume": 5400.0}, {"date": "2013-12-23", "close": 0.42, "volume": 19215.0}, {"date": "2013-12-30", "close": 0.42, "volume": 10810.0}, {"date": "2014-01-07", "close": 0.42, "volume": 30000.0}, {"date": "2014-01-08", "close": 0.43, "volume": 22000.0}, {"date": "2014-01-09", "close": 0.41, "volume": 20000.0}, {"date": "2014-01-15", "close": 0.43, "volume": 10000.0}, {"date": "2014-01-16", "close": 0.43, "volume": 10000.0}, {"date": "2014-01-17", "close": 0.43, "volume": 5000.0}, {"date": "2014-01-20", "close": 0.43, "volume": 50000.0}, {"date": "2014-01-23", "close": 0.43, "volume": 10500.0}, {"date": "2014-01-30", "close": 0.42, "volume": 44000.0}, {"date": "2014-01-31", "close": 0.42, "volume": 5000.0}, {"date": "2014-02-11", "close": 0.42, "volume": null}, {"date": "2014-02-12", "close": 0.42, "volume": 17000.0}, {"date": "2014-02-13", "close": 0.4, "volume": 29400.0}, {"date": "2014-02-18", "close": 0.365, "volume": 17000.0}, {"date": "2014-02-19", "close": 0.37, "volume": 3600.0}, {"date": "2014-02-21", "close": 0.37, "volume": 5000.0}, {"date": "2014-02-24", "close": 0.39, "volume": 2000.0}, {"date": "2014-02-25", "close": 0.4, "volume": 1500.0}, {"date": "2014-02-27", "close": 0.38, "volume": 75000.0}, {"date": "2014-03-06", "close": 0.44, "volume": 26166.0}, {"date": "2014-03-10", "close": 0.43, "volume": 3039.0}, {"date": "2014-03-12", "close": 0.43, "volume": 5405.0}, {"date": "2014-03-14", "close": 0.43, "volume": 188000.0}, {"date": "2014-03-18", "close": 0.43, "volume": 1800.0}, {"date": "2014-03-19", "close": 0.43, "volume": 51.0}, {"date": "2014-03-26", "close": 0.39, "volume": 80000.0}, {"date": "2014-03-27", "close": 0.39, "volume": 10000.0}, {"date": "2014-04-01", "close": 0.38, "volume": 11350.0}, {"date": "2014-04-07", "close": 0.4, "volume": 12349.0}, {"date": "2014-04-08", "close": 0.4, "volume": 44649.0}, {"date": "2014-04-09", "close": 0.375, "volume": 19370.0}, {"date": "2014-04-10", "close": 0.375, "volume": 4001.0}, {"date": "2014-04-11", "close": 0.375, "volume": 25000.0}, {"date": "2014-04-16", "close": 0.38, "volume": 25000.0}, {"date": "2014-04-24", "close": 0.38, "volume": 2000.0}, {"date": "2014-04-29", "close": 0.365, "volume": 69628.0}, {"date": "2014-04-30", "close": 0.36, "volume": 2400.0}, {"date": "2014-05-05", "close": 0.315, "volume": 19224.0}, {"date": "2014-05-07", "close": 0.3, "volume": 63560.0}, {"date": "2014-05-09", "close": 0.3, "volume": 17216.0}, {"date": "2014-05-12", "close": 0.3, "volume": 2784.0}, {"date": "2014-05-14", "close": 0.3, "volume": 5000.0}, {"date": "2014-05-15", "close": 0.3, "volume": 10000.0}, {"date": "2014-05-16", "close": 0.295, "volume": 5000.0}, {"date": "2014-05-19", "close": 0.3, "volume": 40000.0}, {"date": "2014-05-20", "close": 0.31, "volume": 10000.0}, {"date": "2014-05-21", "close": 0.35, "volume": 64400.0}, {"date": "2014-05-23", "close": 0.3, "volume": 137600.0}, {"date": "2014-05-26", "close": 0.315, "volume": 80000.0}, {"date": "2014-05-27", "close": 0.4, "volume": 87546.0}, {"date": "2014-05-28", "close": 0.35, "volume": 5947.0}, {"date": "2014-05-29", "close": 0.39, "volume": 14000.0}, {"date": "2014-05-30", "close": 0.4, "volume": 145920.0}, {"date": "2014-06-02", "close": 0.41, "volume": 84080.0}, {"date": "2014-06-03", "close": 0.41, "volume": 81110.0}, {"date": "2014-06-04", "close": 0.41, "volume": 10000.0}, {"date": "2014-06-10", "close": 0.45, "volume": 55000.0}, {"date": "2014-06-11", "close": 0.42, "volume": 17095.0}, {"date": "2014-06-12", "close": 0.41, "volume": 18000.0}, {"date": "2014-06-17", "close": 0.41, "volume": 8355.0}, {"date": "2014-06-18", "close": 0.42, "volume": 20250.0}, {"date": "2014-06-19", "close": 0.42, "volume": 13000.0}, {"date": "2014-06-20", "close": 0.405, "volume": 5800.0}, {"date": "2014-06-23", "close": 0.4, "volume": 75000.0}, {"date": "2014-06-25", "close": 0.37, "volume": 2730.0}, {"date": "2014-07-01", "close": 0.42, "volume": 53000.0}, {"date": "2014-07-04", "close": 0.42, "volume": 12188.0}, {"date": "2014-07-09", "close": 0.4, "volume": 24500.0}, {"date": "2014-07-10", "close": 0.41, "volume": 1500.0}, {"date": "2014-07-11", "close": 0.41, "volume": 9549.0}, {"date": "2014-07-14", "close": 0.4, "volume": 16200.0}, {"date": "2014-07-15", "close": 0.4, "volume": 6000.0}, {"date": "2014-07-18", "close": 0.4, "volume": 35000.0}, {"date": "2014-07-22", "close": 0.4, "volume": 10000.0}, {"date": "2014-07-23", "close": 0.4, "volume": 10000.0}, {"date": "2014-07-25", "close": 0.4, "volume": 12951.0}, {"date": "2014-08-04", "close": 0.4, "volume": 43100.0}, {"date": "2014-08-05", "close": 0.42, "volume": 70600.0}, {"date": "2014-08-06", "close": 0.45, "volume": 41200.0}, {"date": "2014-08-07", "close": 0.475, "volume": 45575.0}, {"date": "2014-08-08", "close": 0.45, "volume": 4500.0}, {"date": "2014-08-11", "close": 0.455, "volume": 104500.0}, {"date": "2014-08-12", "close": 0.455, "volume": 16969.0}, {"date": "2014-08-14", "close": 0.465, "volume": 27425.0}, {"date": "2014-08-15", "close": 0.445, "volume": 38225.0}, {"date": "2014-08-18", "close": 0.45, "volume": 47000.0}, {"date": "2014-08-19", "close": 0.48, "volume": 34500.0}, {"date": "2014-08-20", "close": 0.5, "volume": 22811.0}, {"date": "2014-08-21", "close": 0.54, "volume": 21549.0}, {"date": "2014-08-22", "close": 0.65, "volume": 60000.0}, {"date": "2014-08-26", "close": 0.67, "volume": 465577.0}, {"date": "2014-08-27", "close": 0.71, "volume": 511619.0}, {"date": "2014-08-28", "close": 0.725, "volume": 464285.0}, {"date": "2014-08-29", "close": 0.695, "volume": 239298.0}, {"date": "2014-09-01", "close": 0.73, "volume": 110906.0}, {"date": "2014-09-02", "close": 0.705, "volume": 102719.0}, {"date": "2014-09-03", "close": 0.68, "volume": 77107.0}, {"date": "2014-09-04", "close": 0.705, "volume": 83650.0}, {"date": "2014-09-05", "close": 0.695, "volume": 5434.0}, {"date": "2014-09-08", "close": 0.7, "volume": 20815.0}, {"date": "2014-09-09", "close": 0.73, "volume": 22417.0}, {"date": "2014-09-10", "close": 0.75, "volume": 150129.0}, {"date": "2014-09-11", "close": 0.8, "volume": 258754.0}, {"date": "2014-09-12", "close": 0.795, "volume": 60993.0}, {"date": "2014-09-15", "close": 0.795, "volume": 39195.0}, {"date": "2014-09-16", "close": 0.8, "volume": 24037.0}, {"date": "2014-09-17", "close": 0.79, "volume": 4235.0}, {"date": "2014-09-18", "close": 0.8, "volume": 885050.0}, {"date": "2014-09-19", "close": 0.845, "volume": 271510.0}, {"date": "2014-09-22", "close": 0.9, "volume": 237320.0}, {"date": "2014-09-23", "close": 0.965, "volume": 170573.0}, {"date": "2014-09-24", "close": 1.04, "volume": 179895.0}, {"date": "2014-09-25", "close": 1.2, "volume": 465643.0}, {"date": "2014-09-26", "close": 1.19, "volume": 259188.0}, {"date": "2014-09-29", "close": 1.11, "volume": 257354.0}, {"date": "2014-09-30", "close": 1.02, "volume": 194484.0}, {"date": "2014-10-01", "close": 0.95, "volume": 199805.0}, {"date": "2014-10-02", "close": 0.93, "volume": 9727.0}, {"date": "2014-10-03", "close": 0.97, "volume": 233586.0}, {"date": "2014-10-06", "close": 1.01, "volume": 81430.0}, {"date": "2014-10-07", "close": 0.99, "volume": 64393.0}, {"date": "2014-10-08", "close": 0.975, "volume": 6325.0}, {"date": "2014-10-09", "close": 0.995, "volume": 85142.0}, {"date": "2014-10-10", "close": 0.97, "volume": 29975.0}, {"date": "2014-10-13", "close": 0.955, "volume": 33589.0}, {"date": "2014-10-14", "close": 0.95, "volume": 12130.0}, {"date": "2014-10-15", "close": 0.875, "volume": 78602.0}, {"date": "2014-10-16", "close": 0.78, "volume": 256038.0}, {"date": "2014-10-17", "close": 0.825, "volume": 28876.0}, {"date": "2014-10-20", "close": 0.86, "volume": 56710.0}, {"date": "2014-10-21", "close": 0.88, "volume": 27557.0}, {"date": "2014-10-22", "close": 0.88, "volume": 45055.0}, {"date": "2014-10-27", "close": 0.88, "volume": 22500.0}, {"date": "2014-10-28", "close": 0.83, "volume": 16600.0}, {"date": "2014-10-29", "close": 0.83, "volume": 41100.0}, {"date": "2014-10-30", "close": 0.84, "volume": 4425.0}, {"date": "2014-10-31", "close": 0.865, "volume": 28000.0}, {"date": "2014-11-03", "close": 0.85, "volume": 69400.0}, {"date": "2014-11-04", "close": 0.84, "volume": 17700.0}, {"date": "2014-11-05", "close": 0.845, "volume": 82500.0}, {"date": "2014-11-06", "close": 0.85, "volume": 55295.0}, {"date": "2014-11-07", "close": 0.87, "volume": 51500.0}, {"date": "2014-11-10", "close": 0.86, "volume": 5000.0}, {"date": "2014-11-11", "close": 0.835, "volume": 50500.0}, {"date": "2014-11-12", "close": 0.825, "volume": 21009.0}, {"date": "2014-11-14", "close": 0.83, "volume": 28417.0}, {"date": "2014-11-17", "close": 0.83, "volume": 10000.0}, {"date": "2014-11-18", "close": 0.86, "volume": 1500.0}, {"date": "2014-11-19", "close": 0.82, "volume": 9691.0}, {"date": "2014-11-20", "close": 0.82, "volume": 8500.0}, {"date": "2014-11-21", "close": 0.82, "volume": 100610.0}, {"date": "2014-11-24", "close": 0.77, "volume": 17297.0}, {"date": "2014-11-26", "close": 0.755, "volume": 4500.0}, {"date": "2014-11-27", "close": 0.8, "volume": 8108.0}, {"date": "2014-12-01", "close": 0.75, "volume": 5999.0}, {"date": "2014-12-02", "close": 0.75, "volume": 14303.0}, {"date": "2014-12-03", "close": 0.795, "volume": 21800.0}, {"date": "2014-12-04", "close": 0.8, "volume": 1000.0}, {"date": "2014-12-05", "close": 0.795, "volume": 1000.0}, {"date": "2014-12-08", "close": 0.79, "volume": 1000.0}, {"date": "2014-12-11", "close": 0.79, "volume": 4500.0}, {"date": "2014-12-12", "close": 0.8, "volume": 500.0}, {"date": "2014-12-15", "close": 0.75, "volume": 46150.0}, {"date": "2014-12-18", "close": 0.755, "volume": 20000.0}, {"date": "2014-12-19", "close": 0.795, "volume": 37500.0}, {"date": "2014-12-22", "close": 0.8, "volume": 36000.0}, {"date": "2014-12-23", "close": 0.795, "volume": 15000.0}, {"date": "2014-12-29", "close": 0.75, "volume": 8700.0}, {"date": "2014-12-30", "close": 0.795, "volume": 13000.0}, {"date": "2014-12-31", "close": 0.815, "volume": 108000.0}, {"date": "2015-01-02", "close": 0.815, "volume": 5000.0}, {"date": "2015-01-05", "close": 0.8, "volume": 103000.0}, {"date": "2015-01-06", "close": 0.8, "volume": 55919.0}, {"date": "2015-01-07", "close": 0.82, "volume": 44150.0}, {"date": "2015-01-08", "close": 0.77, "volume": 1500.0}, {"date": "2015-01-09", "close": 0.82, "volume": 8000.0}, {"date": "2015-01-12", "close": 0.8, "volume": 11000.0}, {"date": "2015-01-13", "close": 0.82, "volume": 20000.0}, {"date": "2015-01-14", "close": 0.8, "volume": 77000.0}, {"date": "2015-01-15", "close": 0.8, "volume": 77919.0}, {"date": "2015-01-16", "close": 0.79, "volume": 82500.0}, {"date": "2015-01-20", "close": 0.77, "volume": 29500.0}, {"date": "2015-01-21", "close": 0.76, "volume": 50000.0}, {"date": "2015-01-23", "close": 0.755, "volume": 1561.0}, {"date": "2015-01-27", "close": 0.785, "volume": 18300.0}, {"date": "2015-01-28", "close": 0.73, "volume": 19382.0}, {"date": "2015-01-29", "close": 0.75, "volume": 8135.0}, {"date": "2015-01-30", "close": 0.7, "volume": 65900.0}, {"date": "2015-02-02", "close": 0.73, "volume": 24275.0}, {"date": "2015-02-03", "close": 0.7, "volume": 8500.0}, {"date": "2015-02-04", "close": 0.725, "volume": 10773.0}, {"date": "2015-02-05", "close": 0.7, "volume": 19250.0}, {"date": "2015-02-06", "close": 0.71, "volume": 25000.0}, {"date": "2015-02-09", "close": 0.69, "volume": 7333.0}, {"date": "2015-02-10", "close": 0.685, "volume": 40000.0}, {"date": "2015-02-11", "close": 0.72, "volume": 29496.0}, {"date": "2015-02-12", "close": 0.72, "volume": 21298.0}, {"date": "2015-02-13", "close": 0.715, "volume": 20000.0}, {"date": "2015-02-16", "close": 0.7, "volume": 90.0}, {"date": "2015-02-17", "close": 0.68, "volume": 21499.0}, {"date": "2015-02-18", "close": 0.715, "volume": 118913.0}, {"date": "2015-02-19", "close": 0.7, "volume": 24699.0}, {"date": "2015-02-20", "close": 0.695, "volume": 104817.0}, {"date": "2015-02-23", "close": 0.7, "volume": 129030.0}, {"date": "2015-02-24", "close": 0.7, "volume": 30000.0}, {"date": "2015-02-25", "close": 0.7, "volume": 52500.0}, {"date": "2015-02-26", "close": 0.7, "volume": 134500.0}, {"date": "2015-02-27", "close": 0.7, "volume": 40450.0}, {"date": "2015-03-02", "close": 0.685, "volume": 13000.0}, {"date": "2015-03-03", "close": 0.615, "volume": 15289.0}, {"date": "2015-03-04", "close": 0.67, "volume": 13800.0}, {"date": "2015-03-05", "close": 0.67, "volume": 180600.0}, {"date": "2015-03-06", "close": 0.745, "volume": 70767.0}, {"date": "2015-03-09", "close": 0.7, "volume": 30000.0}, {"date": "2015-03-10", "close": 0.7, "volume": 300.0}, {"date": "2015-03-11", "close": 0.7, "volume": 36200.0}, {"date": "2015-03-12", "close": 0.7, "volume": 30400.0}, {"date": "2015-03-16", "close": 0.68, "volume": 600.0}, {"date": "2015-03-18", "close": 0.7, "volume": 14000.0}, {"date": "2015-03-20", "close": 0.655, "volume": 10000.0}, {"date": "2015-03-23", "close": 0.655, "volume": 33000.0}, {"date": "2015-03-24", "close": 0.655, "volume": 5129.0}, {"date": "2015-03-26", "close": 0.655, "volume": 14000.0}, {"date": "2015-03-27", "close": 0.66, "volume": 15000.0}, {"date": "2015-03-30", "close": 0.66, "volume": 74374.0}, {"date": "2015-03-31", "close": 0.65, "volume": 59000.0}, {"date": "2015-04-01", "close": 0.645, "volume": 85000.0}, {"date": "2015-04-02", "close": 0.645, "volume": 39502.0}, {"date": "2015-04-07", "close": 0.65, "volume": 51299.0}, {"date": "2015-04-08", "close": 0.62, "volume": 69000.0}, {"date": "2015-04-09", "close": 0.62, "volume": 20000.0}, {"date": "2015-04-13", "close": 0.6, "volume": 83500.0}, {"date": "2015-04-14", "close": 0.6, "volume": 51000.0}, {"date": "2015-04-15", "close": 0.595, "volume": 1800.0}, {"date": "2015-04-16", "close": 0.585, "volume": 33700.0}, {"date": "2015-04-17", "close": 0.605, "volume": 56871.0}, {"date": "2015-04-20", "close": 0.615, "volume": 46039.0}, {"date": "2015-04-21", "close": 0.61, "volume": 10000.0}, {"date": "2015-04-23", "close": 0.605, "volume": 67000.0}, {"date": "2015-04-24", "close": 0.605, "volume": 263300.0}, {"date": "2015-04-27", "close": 0.62, "volume": 50000.0}, {"date": "2015-04-28", "close": 0.635, "volume": 182745.0}, {"date": "2015-04-30", "close": 0.78, "volume": 149395.0}, {"date": "2015-05-01", "close": 0.82, "volume": 82309.0}, {"date": "2015-05-04", "close": 0.805, "volume": 79500.0}, {"date": "2015-05-05", "close": 0.785, "volume": 28793.0}, {"date": "2015-05-06", "close": 0.8, "volume": 118950.0}, {"date": "2015-05-07", "close": 0.795, "volume": 5000.0}, {"date": "2015-05-08", "close": 0.83, "volume": 164421.0}, {"date": "2015-05-11", "close": 0.875, "volume": 100582.0}, {"date": "2015-05-12", "close": 0.875, "volume": 42275.0}, {"date": "2015-05-13", "close": 0.86, "volume": 29490.0}, {"date": "2015-05-14", "close": 0.84, "volume": 116060.0}, {"date": "2015-05-15", "close": 0.855, "volume": 35486.0}, {"date": "2015-05-18", "close": 0.845, "volume": 4300.0}, {"date": "2015-05-19", "close": 0.84, "volume": 26249.0}, {"date": "2015-05-20", "close": 0.83, "volume": 38598.0}, {"date": "2015-05-21", "close": 0.83, "volume": 1500.0}, {"date": "2015-05-22", "close": 0.825, "volume": 8000.0}, {"date": "2015-05-25", "close": 0.83, "volume": 10602.0}, {"date": "2015-05-27", "close": 0.82, "volume": 4100.0}, {"date": "2015-05-28", "close": 0.85, "volume": 90200.0}, {"date": "2015-05-29", "close": 1.05, "volume": 260524.0}, {"date": "2015-06-01", "close": 1.01, "volume": 369875.0}, {"date": "2015-06-02", "close": 1.055, "volume": 25604.0}, {"date": "2015-06-03", "close": 1.045, "volume": 20715.0}, {"date": "2015-06-04", "close": 1.05, "volume": 37011.0}, {"date": "2015-06-05", "close": 1.0, "volume": 48361.0}, {"date": "2015-06-09", "close": 0.95, "volume": 900.0}, {"date": "2015-06-10", "close": 1.0, "volume": 33087.0}, {"date": "2015-06-11", "close": 0.95, "volume": 18725.0}, {"date": "2015-06-12", "close": 1.04, "volume": 90249.0}, {"date": "2015-06-15", "close": 1.04, "volume": 5802.0}, {"date": "2015-06-16", "close": 1.0, "volume": 106000.0}, {"date": "2015-06-17", "close": 0.96, "volume": 244220.0}, {"date": "2015-06-18", "close": 0.945, "volume": 57700.0}, {"date": "2015-06-19", "close": 0.95, "volume": 5250.0}, {"date": "2015-06-22", "close": 0.89, "volume": 45000.0}, {"date": "2015-06-23", "close": 0.87, "volume": 17925.0}, {"date": "2015-06-24", "close": 0.87, "volume": 2350.0}, {"date": "2015-06-25", "close": 0.85, "volume": 57346.0}, {"date": "2015-06-26", "close": 0.9, "volume": 93000.0}, {"date": "2015-06-29", "close": 0.85, "volume": 27779.0}, {"date": "2015-06-30", "close": 0.945, "volume": 291863.0}, {"date": "2015-07-01", "close": 0.97, "volume": 149365.0}, {"date": "2015-07-02", "close": 0.92, "volume": 101769.0}, {"date": "2015-07-03", "close": 1.005, "volume": 230702.0}, {"date": "2015-07-06", "close": 0.995, "volume": 99491.0}, {"date": "2015-07-07", "close": 1.02, "volume": 306725.0}, {"date": "2015-07-08", "close": 1.0, "volume": 120191.0}, {"date": "2015-07-09", "close": 1.04, "volume": 83126.0}, {"date": "2015-07-10", "close": 1.1, "volume": 74816.0}, {"date": "2015-07-13", "close": 1.08, "volume": 51719.0}, {"date": "2015-07-14", "close": 1.05, "volume": 52307.0}, {"date": "2015-07-15", "close": 1.05, "volume": 81200.0}, {"date": "2015-07-16", "close": 1.2, "volume": 276618.0}, {"date": "2015-07-17", "close": 1.17, "volume": 115624.0}, {"date": "2015-07-20", "close": 1.24, "volume": 100116.0}, {"date": "2015-07-21", "close": 1.22, "volume": 64414.0}, {"date": "2015-07-22", "close": 1.18, "volume": 33099.0}, {"date": "2015-07-23", "close": 1.23, "volume": 136500.0}, {"date": "2015-07-24", "close": 1.23, "volume": 21200.0}, {"date": "2015-07-27", "close": 1.29, "volume": 211476.0}, {"date": "2015-07-28", "close": 1.35, "volume": 123018.0}, {"date": "2015-07-29", "close": 1.38, "volume": 73992.0}, {"date": "2015-07-30", "close": 1.39, "volume": 143962.0}, {"date": "2015-07-31", "close": 1.27, "volume": 298332.0}, {"date": "2015-08-03", "close": 1.33, "volume": 107597.0}, {"date": "2015-08-04", "close": 1.3, "volume": 53874.0}, {"date": "2015-08-05", "close": 1.305, "volume": 44637.0}, {"date": "2015-08-06", "close": 1.31, "volume": 71365.0}, {"date": "2015-08-07", "close": 1.33, "volume": 49871.0}, {"date": "2015-08-10", "close": 1.43, "volume": 243527.0}, {"date": "2015-08-11", "close": 1.44, "volume": 176442.0}, {"date": "2015-08-12", "close": 1.45, "volume": 154883.0}, {"date": "2015-08-13", "close": 1.43, "volume": 112748.0}, {"date": "2015-08-14", "close": 1.38, "volume": 105557.0}, {"date": "2015-08-17", "close": 1.4, "volume": 54877.0}, {"date": "2015-08-18", "close": 1.4, "volume": 64069.0}, {"date": "2015-08-19", "close": 1.39, "volume": 65864.0}, {"date": "2015-08-20", "close": 1.35, "volume": 99202.0}, {"date": "2015-08-21", "close": 1.14, "volume": 353200.0}, {"date": "2015-08-24", "close": 1.03, "volume": 396970.0}, {"date": "2015-08-25", "close": 1.095, "volume": 222742.0}, {"date": "2015-08-26", "close": 1.135, "volume": 154750.0}, {"date": "2015-08-27", "close": 1.05, "volume": 135227.0}, {"date": "2015-08-28", "close": 1.06, "volume": 85812.0}, {"date": "2015-08-31", "close": 0.975, "volume": 230798.0}, {"date": "2015-09-01", "close": 0.98, "volume": 57054.0}, {"date": "2015-09-02", "close": 1.0, "volume": 164722.0}, {"date": "2015-09-03", "close": 1.05, "volume": 33519.0}, {"date": "2015-09-04", "close": 0.99, "volume": 19914.0}, {"date": "2015-09-07", "close": 0.95, "volume": 122953.0}, {"date": "2015-09-08", "close": 0.96, "volume": 10183.0}, {"date": "2015-09-09", "close": 1.0, "volume": 58122.0}, {"date": "2015-09-10", "close": 1.0, "volume": 66519.0}, {"date": "2015-09-11", "close": 1.04, "volume": 43781.0}, {"date": "2015-09-14", "close": 1.0, "volume": 16019.0}, {"date": "2015-09-15", "close": 0.98, "volume": 24564.0}, {"date": "2015-09-16", "close": 0.97, "volume": 27871.0}, {"date": "2015-09-17", "close": 0.96, "volume": 14904.0}, {"date": "2015-09-18", "close": 1.0, "volume": 56245.0}, {"date": "2015-09-21", "close": 1.02, "volume": 19500.0}, {"date": "2015-09-22", "close": 1.03, "volume": 46656.0}, {"date": "2015-09-23", "close": 1.06, "volume": 85756.0}, {"date": "2015-09-24", "close": 1.07, "volume": 80472.0}, {"date": "2015-09-25", "close": 1.09, "volume": 102349.0}, {"date": "2015-09-28", "close": 1.19, "volume": 66439.0}, {"date": "2015-09-29", "close": 1.1, "volume": 93395.0}, {"date": "2015-09-30", "close": 1.09, "volume": 11397.0}, {"date": "2015-10-01", "close": 1.07, "volume": 4850.0}, {"date": "2015-10-02", "close": 1.1, "volume": 72700.0}, {"date": "2015-10-05", "close": 1.145, "volume": 43500.0}, {"date": "2015-10-06", "close": 1.14, "volume": 76182.0}, {"date": "2015-10-07", "close": 1.2, "volume": 61294.0}, {"date": "2015-10-08", "close": 1.21, "volume": 43382.0}, {"date": "2015-10-09", "close": 1.26, "volume": 170128.0}, {"date": "2015-10-12", "close": 1.26, "volume": 25131.0}, {"date": "2015-10-13", "close": 1.235, "volume": 30988.0}, {"date": "2015-10-14", "close": 1.2, "volume": 26670.0}, {"date": "2015-10-15", "close": 1.2, "volume": 4361.0}, {"date": "2015-10-16", "close": 1.2, "volume": 33519.0}, {"date": "2015-10-19", "close": 1.2, "volume": 144.0}, {"date": "2015-10-20", "close": 1.18, "volume": 153889.0}, {"date": "2015-10-21", "close": 1.21, "volume": 40820.0}, {"date": "2015-10-22", "close": 1.21, "volume": 13544.0}, {"date": "2015-10-23", "close": 1.19, "volume": 15986.0}, {"date": "2015-10-26", "close": 1.165, "volume": 52387.0}, {"date": "2015-10-27", "close": 1.2, "volume": 5607.0}, {"date": "2015-10-28", "close": 1.25, "volume": 69313.0}, {"date": "2015-10-29", "close": 1.23, "volume": 65552.0}, {"date": "2015-10-30", "close": 1.28, "volume": 47716.0}, {"date": "2015-11-02", "close": 1.35, "volume": 64036.0}, {"date": "2015-11-03", "close": 1.345, "volume": 21646.0}, {"date": "2015-11-04", "close": 1.3, "volume": 16225.0}, {"date": "2015-11-05", "close": 1.31, "volume": 1000.0}, {"date": "2015-11-06", "close": 1.32, "volume": 6886.0}, {"date": "2015-11-09", "close": 1.4, "volume": 60701.0}, {"date": "2015-11-10", "close": 1.355, "volume": 46492.0}, {"date": "2015-11-11", "close": 1.38, "volume": 6651.0}, {"date": "2015-11-12", "close": 1.45, "volume": 118550.0}, {"date": "2015-11-13", "close": 1.4, "volume": 115307.0}, {"date": "2015-11-16", "close": 1.46, "volume": 108273.0}, {"date": "2015-11-17", "close": 1.45, "volume": 146645.0}, {"date": "2015-11-18", "close": 1.49, "volume": 63875.0}, {"date": "2015-11-19", "close": 1.465, "volume": 28969.0}, {"date": "2015-11-20", "close": 1.45, "volume": 28714.0}, {"date": "2015-11-23", "close": 1.48, "volume": 12198.0}, {"date": "2015-11-24", "close": 1.455, "volume": 60363.0}, {"date": "2015-11-26", "close": 1.425, "volume": 52695.0}, {"date": "2015-11-27", "close": 1.35, "volume": 45034.0}, {"date": "2015-11-30", "close": 1.35, "volume": 5900.0}, {"date": "2015-12-01", "close": 1.35, "volume": 5317.0}, {"date": "2015-12-02", "close": 1.35, "volume": 118280.0}, {"date": "2015-12-03", "close": 1.38, "volume": 45550.0}, {"date": "2015-12-04", "close": 1.35, "volume": 89300.0}, {"date": "2015-12-07", "close": 1.4, "volume": 22495.0}, {"date": "2015-12-08", "close": 1.35, "volume": 96164.0}, {"date": "2015-12-09", "close": 1.35, "volume": 19563.0}, {"date": "2015-12-10", "close": 1.2, "volume": 64327.0}, {"date": "2015-12-11", "close": 1.22, "volume": 25991.0}, {"date": "2015-12-14", "close": 1.215, "volume": 16604.0}, {"date": "2015-12-15", "close": 1.21, "volume": 20100.0}, {"date": "2015-12-16", "close": 1.29, "volume": 46400.0}, {"date": "2015-12-17", "close": 1.3, "volume": 1500.0}, {"date": "2015-12-18", "close": 1.3, "volume": 26967.0}, {"date": "2015-12-21", "close": 1.26, "volume": 16021.0}, {"date": "2015-12-22", "close": 1.245, "volume": 24548.0}, {"date": "2015-12-23", "close": 1.23, "volume": 16339.0}, {"date": "2015-12-24", "close": 1.22, "volume": 5682.0}, {"date": "2015-12-29", "close": 1.23, "volume": 16945.0}, {"date": "2015-12-30", "close": 1.32, "volume": 51476.0}, {"date": "2015-12-31", "close": 1.49, "volume": 122383.0}, {"date": "2016-01-04", "close": 1.5, "volume": 137859.0}, {"date": "2016-01-05", "close": 1.485, "volume": 13511.0}, {"date": "2016-01-06", "close": 1.49, "volume": 39107.0}, {"date": "2016-01-07", "close": 1.44, "volume": 2750.0}, {"date": "2016-01-08", "close": 1.45, "volume": 49000.0}, {"date": "2016-01-11", "close": 1.44, "volume": 16703.0}, {"date": "2016-01-12", "close": 1.37, "volume": 36000.0}, {"date": "2016-01-13", "close": 1.37, "volume": 7993.0}, {"date": "2016-01-14", "close": 1.37, "volume": 3917.0}, {"date": "2016-01-15", "close": 1.4, "volume": 33713.0}, {"date": "2016-01-18", "close": 1.38, "volume": 72652.0}, {"date": "2016-01-19", "close": 1.36, "volume": 23568.0}, {"date": "2016-01-20", "close": 1.3, "volume": 33790.0}, {"date": "2016-01-21", "close": 1.25, "volume": 69115.0}, {"date": "2016-01-22", "close": 1.27, "volume": 109699.0}, {"date": "2016-01-25", "close": 1.27, "volume": 4563.0}, {"date": "2016-01-27", "close": 1.315, "volume": 28411.0}, {"date": "2016-01-28", "close": 1.385, "volume": 21204.0}, {"date": "2016-01-29", "close": 1.39, "volume": 9500.0}, {"date": "2016-02-01", "close": 1.295, "volume": 8494.0}, {"date": "2016-02-02", "close": 1.29, "volume": 45816.0}, {"date": "2016-02-03", "close": 1.25, "volume": 24792.0}, {"date": "2016-02-04", "close": 1.34, "volume": 17391.0}, {"date": "2016-02-05", "close": 1.29, "volume": 7002.0}, {"date": "2016-02-08", "close": 1.235, "volume": 33902.0}, {"date": "2016-02-09", "close": 1.2, "volume": 69530.0}, {"date": "2016-02-10", "close": 1.155, "volume": 16733.0}, {"date": "2016-02-11", "close": 1.18, "volume": 51750.0}, {"date": "2016-02-12", "close": 1.2, "volume": 89479.0}, {"date": "2016-02-15", "close": 1.175, "volume": 54574.0}, {"date": "2016-02-16", "close": 1.175, "volume": 14370.0}, {"date": "2016-02-17", "close": 1.2, "volume": 16383.0}, {"date": "2016-02-18", "close": 1.275, "volume": 14674.0}, {"date": "2016-02-19", "close": 1.22, "volume": 11826.0}, {"date": "2016-02-22", "close": 1.2, "volume": 8819.0}, {"date": "2016-02-24", "close": 1.2, "volume": 7003.0}, {"date": "2016-02-25", "close": 1.2, "volume": 30966.0}, {"date": "2016-02-26", "close": 1.2, "volume": 175952.0}, {"date": "2016-02-29", "close": 1.2, "volume": 17645.0}, {"date": "2016-03-01", "close": 1.25, "volume": 8500.0}, {"date": "2016-03-02", "close": 1.21, "volume": 3300.0}, {"date": "2016-03-03", "close": 1.22, "volume": 5000.0}, {"date": "2016-03-04", "close": 1.18, "volume": 76047.0}, {"date": "2016-03-07", "close": 1.165, "volume": 1639.0}, {"date": "2016-03-08", "close": 1.11, "volume": 15920.0}, {"date": "2016-03-09", "close": 1.135, "volume": 8300.0}, {"date": "2016-03-10", "close": 1.11, "volume": 34400.0}, {"date": "2016-03-11", "close": 1.15, "volume": 11989.0}, {"date": "2016-03-14", "close": 1.1, "volume": 47200.0}, {"date": "2016-03-15", "close": 1.08, "volume": 22609.0}, {"date": "2016-03-16", "close": 1.085, "volume": 15000.0}, {"date": "2016-03-17", "close": 1.05, "volume": 30793.0}, {"date": "2016-03-18", "close": 1.02, "volume": 14849.0}, {"date": "2016-03-21", "close": 1.085, "volume": 13455.0}, {"date": "2016-03-22", "close": 1.065, "volume": 40017.0}, {"date": "2016-03-23", "close": 1.045, "volume": 59983.0}, {"date": "2016-03-24", "close": 1.065, "volume": 4633.0}, {"date": "2016-03-29", "close": 1.06, "volume": 8967.0}, {"date": "2016-03-30", "close": 1.085, "volume": 40500.0}, {"date": "2016-03-31", "close": 1.1, "volume": 30667.0}, {"date": "2016-04-01", "close": 1.2, "volume": 16953.0}, {"date": "2016-04-04", "close": 1.245, "volume": 44800.0}, {"date": "2016-04-05", "close": 1.29, "volume": 18210.0}, {"date": "2016-04-06", "close": 1.27, "volume": 13050.0}, {"date": "2016-04-07", "close": 1.29, "volume": 38880.0}, {"date": "2016-04-08", "close": 1.225, "volume": 20676.0}, {"date": "2016-04-11", "close": 1.225, "volume": 62660.0}, {"date": "2016-04-12", "close": 1.22, "volume": 14265.0}, {"date": "2016-04-13", "close": 1.21, "volume": 10000.0}, {"date": "2016-04-14", "close": 1.23, "volume": 11960.0}, {"date": "2016-04-15", "close": 1.22, "volume": 7376.0}, {"date": "2016-04-18", "close": 1.17, "volume": 42764.0}, {"date": "2016-04-19", "close": 1.17, "volume": 7863.0}, {"date": "2016-04-20", "close": 1.17, "volume": 400.0}, {"date": "2016-04-21", "close": 1.215, "volume": 16357.0}, {"date": "2016-04-22", "close": 1.215, "volume": 66089.0}, {"date": "2016-04-26", "close": 1.24, "volume": 15094.0}, {"date": "2016-04-27", "close": 1.28, "volume": 14410.0}, {"date": "2016-04-28", "close": 1.22, "volume": 7758.0}, {"date": "2016-04-29", "close": 1.24, "volume": 4769.0}, {"date": "2016-05-02", "close": 1.21, "volume": 61938.0}, {"date": "2016-05-03", "close": 1.25, "volume": 15620.0}, {"date": "2016-05-04", "close": 1.22, "volume": 22286.0}, {"date": "2016-05-05", "close": 1.26, "volume": 21161.0}, {"date": "2016-05-06", "close": 1.26, "volume": 38574.0}, {"date": "2016-05-09", "close": 1.24, "volume": 7004.0}, {"date": "2016-05-10", "close": 1.24, "volume": 15396.0}, {"date": "2016-05-11", "close": 1.21, "volume": 2400.0}, {"date": "2016-05-12", "close": 1.22, "volume": 48007.0}, {"date": "2016-05-13", "close": 1.2, "volume": 45737.0}, {"date": "2016-05-16", "close": 1.2, "volume": 8647.0}, {"date": "2016-05-17", "close": 1.22, "volume": 5410.0}, {"date": "2016-05-18", "close": 1.17, "volume": 31577.0}, {"date": "2016-05-19", "close": 1.19, "volume": 1525.0}, {"date": "2016-05-20", "close": 1.23, "volume": 1900.0}, {"date": "2016-05-23", "close": 1.25, "volume": 15557.0}, {"date": "2016-05-24", "close": 1.205, "volume": 24640.0}, {"date": "2016-05-25", "close": 1.34, "volume": 131244.0}, {"date": "2016-05-26", "close": 1.385, "volume": 271360.0}, {"date": "2016-05-27", "close": 1.4, "volume": 425921.0}, {"date": "2016-05-30", "close": 1.59, "volume": 484617.0}, {"date": "2016-05-31", "close": 1.735, "volume": 541983.0}, {"date": "2016-06-01", "close": 1.79, "volume": 585116.0}, {"date": "2016-06-02", "close": 1.8, "volume": 374767.0}, {"date": "2016-06-03", "close": 1.85, "volume": 306699.0}, {"date": "2016-06-06", "close": 2.0, "volume": 508322.0}, {"date": "2016-06-07", "close": 2.15, "volume": 866174.0}, {"date": "2016-06-08", "close": 1.93, "volume": 622761.0}, {"date": "2016-06-09", "close": 1.99, "volume": 168103.0}, {"date": "2016-06-10", "close": 2.07, "volume": 141399.0}, {"date": "2016-06-14", "close": 1.91, "volume": 245527.0}, {"date": "2016-06-15", "close": 1.8, "volume": 297975.0}, {"date": "2016-06-16", "close": 1.8, "volume": 45681.0}, {"date": "2016-06-17", "close": 1.73, "volume": 209842.0}, {"date": "2016-06-20", "close": 1.625, "volume": 264674.0}, {"date": "2016-06-21", "close": 1.74, "volume": 222577.0}, {"date": "2016-06-22", "close": 1.68, "volume": 73681.0}, {"date": "2016-06-23", "close": 1.67, "volume": 73962.0}, {"date": "2016-06-24", "close": 1.59, "volume": 114581.0}, {"date": "2016-06-27", "close": 1.74, "volume": 88410.0}, {"date": "2016-06-28", "close": 1.7, "volume": 21670.0}, {"date": "2016-06-29", "close": 1.735, "volume": 73256.0}, {"date": "2016-06-30", "close": 1.755, "volume": 19905.0}, {"date": "2016-07-01", "close": 1.82, "volume": 49810.0}, {"date": "2016-07-04", "close": 1.9, "volume": 64043.0}, {"date": "2016-07-05", "close": 1.93, "volume": 77958.0}, {"date": "2016-07-06", "close": 1.945, "volume": 66013.0}, {"date": "2016-07-07", "close": 1.88, "volume": 140531.0}, {"date": "2016-07-08", "close": 1.92, "volume": 43397.0}, {"date": "2016-07-11", "close": 1.885, "volume": 100165.0}, {"date": "2016-07-12", "close": 1.87, "volume": 58016.0}, {"date": "2016-07-13", "close": 1.825, "volume": 13930.0}, {"date": "2016-07-14", "close": 1.75, "volume": 40398.0}, {"date": "2016-07-15", "close": 1.71, "volume": 164444.0}, {"date": "2016-07-18", "close": 1.71, "volume": 46771.0}, {"date": "2016-07-19", "close": 1.73, "volume": 16196.0}, {"date": "2016-07-20", "close": 1.78, "volume": 28436.0}, {"date": "2016-07-21", "close": 1.75, "volume": 27854.0}, {"date": "2016-07-22", "close": 1.69, "volume": 60937.0}, {"date": "2016-07-25", "close": 1.745, "volume": 37612.0}, {"date": "2016-07-26", "close": 1.775, "volume": 154634.0}, {"date": "2016-07-27", "close": 1.78, "volume": 42376.0}, {"date": "2016-07-28", "close": 1.825, "volume": 46211.0}, {"date": "2016-07-29", "close": 1.84, "volume": 52675.0}, {"date": "2016-08-01", "close": 1.84, "volume": 100492.0}, {"date": "2016-08-02", "close": 1.75, "volume": 58001.0}, {"date": "2016-08-03", "close": 1.8, "volume": 36370.0}, {"date": "2016-08-04", "close": 1.74, "volume": 66526.0}, {"date": "2016-08-05", "close": 1.725, "volume": 11490.0}, {"date": "2016-08-08", "close": 1.82, "volume": 36096.0}, {"date": "2016-08-09", "close": 1.83, "volume": 29640.0}, {"date": "2016-08-10", "close": 1.8, "volume": 60190.0}, {"date": "2016-08-11", "close": 1.74, "volume": 22442.0}, {"date": "2016-08-12", "close": 1.79, "volume": 3500.0}, {"date": "2016-08-15", "close": 1.8, "volume": 10038.0}, {"date": "2016-08-16", "close": 1.77, "volume": 53119.0}, {"date": "2016-08-17", "close": 1.72, "volume": 25176.0}, {"date": "2016-08-18", "close": 1.695, "volume": 24200.0}, {"date": "2016-08-19", "close": 1.68, "volume": 75848.0}, {"date": "2016-08-22", "close": 1.61, "volume": 69607.0}, {"date": "2016-08-23", "close": 1.58, "volume": 71176.0}, {"date": "2016-08-24", "close": 1.56, "volume": 72850.0}, {"date": "2016-08-25", "close": 1.55, "volume": 101391.0}, {"date": "2016-08-26", "close": 1.35, "volume": 288336.0}, {"date": "2016-08-29", "close": 1.27, "volume": 295156.0}, {"date": "2016-08-30", "close": 1.31, "volume": 65027.0}, {"date": "2016-08-31", "close": 1.295, "volume": 58952.0}, {"date": "2016-09-01", "close": 1.3, "volume": 10141.0}, {"date": "2016-09-02", "close": 1.27, "volume": 62380.0}, {"date": "2016-09-05", "close": 1.295, "volume": 57233.0}, {"date": "2016-09-06", "close": 1.28, "volume": 15574.0}, {"date": "2016-09-07", "close": 1.3, "volume": 22650.0}, {"date": "2016-09-08", "close": 1.35, "volume": 40657.0}, {"date": "2016-09-09", "close": 1.345, "volume": 98802.0}, {"date": "2016-09-12", "close": 1.32, "volume": 44462.0}, {"date": "2016-09-13", "close": 1.31, "volume": 33555.0}, {"date": "2016-09-14", "close": 1.34, "volume": 14891.0}, {"date": "2016-09-15", "close": 1.35, "volume": 4265.0}, {"date": "2016-09-16", "close": 1.35, "volume": 17781.0}, {"date": "2016-09-19", "close": 1.3, "volume": 6899.0}, {"date": "2016-09-20", "close": 1.275, "volume": 58830.0}, {"date": "2016-09-21", "close": 1.27, "volume": 20916.0}, {"date": "2016-09-22", "close": 1.16, "volume": 208625.0}, {"date": "2016-09-23", "close": 1.18, "volume": 65607.0}, {"date": "2016-09-26", "close": 1.175, "volume": 60450.0}, {"date": "2016-09-27", "close": 1.17, "volume": 86338.0}, {"date": "2016-09-28", "close": 1.17, "volume": 6909.0}, {"date": "2016-09-29", "close": 1.22, "volume": 55774.0}, {"date": "2016-09-30", "close": 1.2, "volume": 33770.0}, {"date": "2016-10-03", "close": 1.205, "volume": 9423.0}, {"date": "2016-10-04", "close": 1.225, "volume": 45528.0}, {"date": "2016-10-05", "close": 1.2, "volume": 114760.0}, {"date": "2016-10-06", "close": 1.15, "volume": 68330.0}, {"date": "2016-10-07", "close": 1.165, "volume": 64318.0}, {"date": "2016-10-10", "close": 1.145, "volume": 21978.0}, {"date": "2016-10-11", "close": 1.15, "volume": 47453.0}, {"date": "2016-10-12", "close": 1.14, "volume": 29553.0}, {"date": "2016-10-13", "close": 1.11, "volume": 41953.0}, {"date": "2016-10-14", "close": 1.13, "volume": 17863.0}, {"date": "2016-10-17", "close": 1.13, "volume": 10888.0}, {"date": "2016-10-18", "close": 1.1, "volume": 25972.0}, {"date": "2016-10-19", "close": 1.09, "volume": 38206.0}, {"date": "2016-10-20", "close": 1.1, "volume": 27828.0}, {"date": "2016-10-21", "close": 1.12, "volume": 46912.0}, {"date": "2016-10-24", "close": 1.115, "volume": 50921.0}, {"date": "2016-10-25", "close": 1.145, "volume": 21133.0}, {"date": "2016-10-26", "close": 1.155, "volume": 9893.0}, {"date": "2016-10-27", "close": 1.25, "volume": 125933.0}, {"date": "2016-10-28", "close": 1.165, "volume": 47237.0}, {"date": "2016-10-31", "close": 1.12, "volume": 34358.0}, {"date": "2016-11-01", "close": 1.165, "volume": 5000.0}, {"date": "2016-11-02", "close": 1.115, "volume": 42118.0}, {"date": "2016-11-03", "close": 1.12, "volume": 80927.0}, {"date": "2016-11-04", "close": 1.13, "volume": 38720.0}, {"date": "2016-11-07", "close": 1.12, "volume": 7580.0}, {"date": "2016-11-08", "close": 1.12, "volume": 579.0}, {"date": "2016-11-09", "close": 1.125, "volume": 23082.0}, {"date": "2016-11-10", "close": 1.18, "volume": 114668.0}, {"date": "2016-11-11", "close": 1.26, "volume": 25404.0}, {"date": "2016-11-14", "close": 1.29, "volume": 83148.0}, {"date": "2016-11-15", "close": 1.32, "volume": 65971.0}, {"date": "2016-11-16", "close": 1.285, "volume": 38144.0}, {"date": "2016-11-17", "close": 1.285, "volume": 100126.0}, {"date": "2016-11-18", "close": 1.33, "volume": 35685.0}, {"date": "2016-11-21", "close": 1.39, "volume": 211834.0}, {"date": "2016-11-22", "close": 1.375, "volume": 22618.0}, {"date": "2016-11-23", "close": 1.4, "volume": 6192.0}, {"date": "2016-11-24", "close": 1.39, "volume": 3000.0}, {"date": "2016-11-25", "close": 1.42, "volume": 101736.0}, {"date": "2016-11-28", "close": 1.415, "volume": 42130.0}, {"date": "2016-11-29", "close": 1.38, "volume": 18915.0}, {"date": "2016-11-30", "close": 1.395, "volume": 1818.0}, {"date": "2016-12-01", "close": 1.34, "volume": 80267.0}, {"date": "2016-12-02", "close": 1.42, "volume": 72945.0}, {"date": "2016-12-05", "close": 1.49, "volume": 23205.0}, {"date": "2016-12-06", "close": 1.5, "volume": 46398.0}, {"date": "2016-12-07", "close": 1.5, "volume": 74136.0}, {"date": "2016-12-08", "close": 1.58, "volume": 115385.0}, {"date": "2016-12-09", "close": 1.63, "volume": 44817.0}, {"date": "2016-12-12", "close": 1.71, "volume": 123954.0}, {"date": "2016-12-13", "close": 1.715, "volume": 71672.0}, {"date": "2016-12-14", "close": 1.61, "volume": 101201.0}, {"date": "2016-12-15", "close": 1.61, "volume": 28336.0}, {"date": "2016-12-16", "close": 1.68, "volume": 54700.0}, {"date": "2016-12-19", "close": 1.65, "volume": 77763.0}, {"date": "2016-12-20", "close": 1.66, "volume": 9879.0}, {"date": "2016-12-21", "close": 1.65, "volume": 35132.0}, {"date": "2016-12-22", "close": 1.67, "volume": 62674.0}, {"date": "2016-12-23", "close": 1.66, "volume": 15324.0}, {"date": "2016-12-28", "close": 1.69, "volume": 28045.0}, {"date": "2016-12-29", "close": 1.73, "volume": 60790.0}, {"date": "2016-12-30", "close": 1.73, "volume": 14558.0}, {"date": "2017-01-03", "close": 1.765, "volume": 95970.0}, {"date": "2017-01-04", "close": 1.72, "volume": 61484.0}, {"date": "2017-01-05", "close": 1.74, "volume": 22255.0}, {"date": "2017-01-06", "close": 1.79, "volume": 28253.0}, {"date": "2017-01-09", "close": 1.74, "volume": 24184.0}, {"date": "2017-01-10", "close": 1.77, "volume": 19607.0}, {"date": "2017-01-11", "close": 1.78, "volume": 8785.0}, {"date": "2017-01-12", "close": 1.81, "volume": 193642.0}, {"date": "2017-01-13", "close": 1.88, "volume": 77861.0}, {"date": "2017-01-16", "close": 1.905, "volume": 71504.0}, {"date": "2017-01-17", "close": 1.85, "volume": 38190.0}, {"date": "2017-01-18", "close": 1.84, "volume": 23669.0}, {"date": "2017-01-19", "close": 1.85, "volume": 49437.0}, {"date": "2017-01-20", "close": 1.88, "volume": 56720.0}, {"date": "2017-01-23", "close": 1.88, "volume": 88778.0}, {"date": "2017-01-24", "close": 1.905, "volume": 38526.0}, {"date": "2017-01-25", "close": 1.92, "volume": 42180.0}, {"date": "2017-01-27", "close": 1.86, "volume": 105234.0}, {"date": "2017-01-30", "close": 1.89, "volume": 40670.0}, {"date": "2017-01-31", "close": 1.78, "volume": 69331.0}, {"date": "2017-02-01", "close": 1.8, "volume": 85024.0}, {"date": "2017-02-02", "close": 1.8, "volume": 57004.0}, {"date": "2017-02-03", "close": 1.845, "volume": 50811.0}, {"date": "2017-02-06", "close": 1.8, "volume": 19983.0}, {"date": "2017-02-07", "close": 1.88, "volume": 32667.0}, {"date": "2017-02-08", "close": 1.895, "volume": 26009.0}, {"date": "2017-02-09", "close": 1.9, "volume": 14672.0}, {"date": "2017-02-10", "close": 1.895, "volume": 23982.0}, {"date": "2017-02-13", "close": 1.95, "volume": 83558.0}, {"date": "2017-02-14", "close": 2.04, "volume": 135585.0}, {"date": "2017-02-15", "close": 2.01, "volume": 69548.0}, {"date": "2017-02-16", "close": 2.0, "volume": 46833.0}, {"date": "2017-02-17", "close": 2.04, "volume": 52078.0}, {"date": "2017-02-20", "close": 2.09, "volume": 204187.0}, {"date": "2017-02-21", "close": 2.1, "volume": 206875.0}, {"date": "2017-02-22", "close": 2.15, "volume": 82767.0}, {"date": "2017-02-23", "close": 2.2, "volume": 193979.0}, {"date": "2017-02-24", "close": 2.27, "volume": 124246.0}, {"date": "2017-02-27", "close": 2.38, "volume": 298783.0}, {"date": "2017-02-28", "close": 1.93, "volume": 667415.0}, {"date": "2017-03-01", "close": 2.06, "volume": 322872.0}, {"date": "2017-03-02", "close": 1.98, "volume": 135741.0}, {"date": "2017-03-03", "close": 2.21, "volume": 499274.0}, {"date": "2017-03-06", "close": 2.29, "volume": 193454.0}, {"date": "2017-03-07", "close": 2.38, "volume": 133003.0}, {"date": "2017-03-08", "close": 2.46, "volume": 289294.0}, {"date": "2017-03-09", "close": 2.48, "volume": 126319.0}, {"date": "2017-03-10", "close": 2.38, "volume": 60227.0}, {"date": "2017-03-13", "close": 2.37, "volume": 74254.0}, {"date": "2017-03-14", "close": 2.4, "volume": 43453.0}, {"date": "2017-03-15", "close": 2.3, "volume": 163483.0}, {"date": "2017-03-16", "close": 2.33, "volume": 57796.0}, {"date": "2017-03-17", "close": 2.46, "volume": 103032.0}, {"date": "2017-03-20", "close": 2.43, "volume": 48745.0}, {"date": "2017-03-21", "close": 2.6, "volume": 279288.0}, {"date": "2017-03-22", "close": 2.44, "volume": 225875.0}, {"date": "2017-03-23", "close": 2.45, "volume": 92966.0}, {"date": "2017-03-24", "close": 2.52, "volume": 83373.0}, {"date": "2017-03-27", "close": 2.55, "volume": 272664.0}, {"date": "2017-03-28", "close": 2.54, "volume": 127134.0}, {"date": "2017-03-29", "close": 2.5, "volume": 37846.0}, {"date": "2017-03-30", "close": 2.49, "volume": 30567.0}, {"date": "2017-03-31", "close": 2.59, "volume": 137312.0}, {"date": "2017-04-03", "close": 2.71, "volume": 249508.0}, {"date": "2017-04-04", "close": 2.76, "volume": 199570.0}, {"date": "2017-04-05", "close": 2.7, "volume": 98030.0}, {"date": "2017-04-06", "close": 2.68, "volume": 34751.0}, {"date": "2017-04-07", "close": 2.87, "volume": 518612.0}, {"date": "2017-04-10", "close": 3.02, "volume": 296616.0}, {"date": "2017-04-11", "close": 3.03, "volume": 200937.0}, {"date": "2017-04-12", "close": 3.13, "volume": 287885.0}, {"date": "2017-04-13", "close": 3.15, "volume": 120959.0}, {"date": "2017-04-18", "close": 3.14, "volume": 54982.0}, {"date": "2017-04-19", "close": 3.01, "volume": 141327.0}, {"date": "2017-04-20", "close": 2.99, "volume": 224019.0}, {"date": "2017-04-21", "close": 3.12, "volume": 79403.0}, {"date": "2017-04-24", "close": 3.18, "volume": 56888.0}, {"date": "2017-04-26", "close": 3.15, "volume": 110009.0}, {"date": "2017-04-27", "close": 3.2, "volume": 198729.0}, {"date": "2017-04-28", "close": 3.3, "volume": 182809.0}, {"date": "2017-05-01", "close": 3.3, "volume": 175763.0}, {"date": "2017-05-02", "close": 3.3, "volume": 89422.0}, {"date": "2017-05-03", "close": 3.35, "volume": 184764.0}, {"date": "2017-05-04", "close": 3.11, "volume": 174669.0}, {"date": "2017-05-05", "close": 3.07, "volume": 99897.0}, {"date": "2017-05-08", "close": 3.15, "volume": 267877.0}, {"date": "2017-05-09", "close": 3.27, "volume": 95275.0}, {"date": "2017-05-10", "close": 3.3, "volume": 38936.0}, {"date": "2017-05-11", "close": 3.32, "volume": 108516.0}, {"date": "2017-05-12", "close": 3.23, "volume": 249134.0}, {"date": "2017-05-15", "close": 3.07, "volume": 150636.0}, {"date": "2017-05-16", "close": 3.11, "volume": 62236.0}, {"date": "2017-05-17", "close": 3.04, "volume": 37462.0}, {"date": "2017-05-18", "close": 3.11, "volume": 168537.0}, {"date": "2017-05-19", "close": 3.1, "volume": 42571.0}, {"date": "2017-05-22", "close": 3.13, "volume": 63675.0}, {"date": "2017-05-23", "close": 3.15, "volume": 23349.0}, {"date": "2017-05-24", "close": 3.25, "volume": 133170.0}, {"date": "2017-05-25", "close": 3.17, "volume": 24265.0}, {"date": "2017-05-26", "close": 3.1, "volume": 28018.0}, {"date": "2017-05-29", "close": 3.15, "volume": 18261.0}, {"date": "2017-05-30", "close": 3.08, "volume": 19387.0}, {"date": "2017-05-31", "close": 3.04, "volume": 43307.0}, {"date": "2017-06-01", "close": 3.1, "volume": 23727.0}, {"date": "2017-06-02", "close": 2.92, "volume": 123991.0}, {"date": "2017-06-05", "close": 2.95, "volume": 58141.0}, {"date": "2017-06-06", "close": 2.99, "volume": 133683.0}, {"date": "2017-06-07", "close": 2.96, "volume": 44728.0}, {"date": "2017-06-08", "close": 2.85, "volume": 288964.0}, {"date": "2017-06-09", "close": 2.85, "volume": 71951.0}, {"date": "2017-06-13", "close": 2.74, "volume": 83814.0}, {"date": "2017-06-14", "close": 2.89, "volume": 50862.0}, {"date": "2017-06-15", "close": 2.87, "volume": 33449.0}, {"date": "2017-06-16", "close": 2.94, "volume": 59281.0}, {"date": "2017-06-19", "close": 2.92, "volume": 20975.0}, {"date": "2017-06-20", "close": 2.96, "volume": 117226.0}, {"date": "2017-06-21", "close": 3.13, "volume": 111375.0}, {"date": "2017-06-22", "close": 3.12, "volume": 358489.0}, {"date": "2017-06-23", "close": 3.13, "volume": 590495.0}, {"date": "2017-06-26", "close": 3.13, "volume": 76294.0}, {"date": "2017-06-27", "close": 3.07, "volume": 86204.0}, {"date": "2017-06-28", "close": 3.02, "volume": 33966.0}, {"date": "2017-06-29", "close": 3.04, "volume": 55949.0}, {"date": "2017-06-30", "close": 3.04, "volume": 54136.0}, {"date": "2017-07-03", "close": 3.01, "volume": 36275.0}, {"date": "2017-07-04", "close": 3.01, "volume": 55385.0}, {"date": "2017-07-05", "close": 2.98, "volume": 214186.0}, {"date": "2017-07-06", "close": 3.01, "volume": 50506.0}, {"date": "2017-07-07", "close": 2.98, "volume": 23749.0}, {"date": "2017-07-10", "close": 2.98, "volume": 36366.0}, {"date": "2017-07-11", "close": 2.98, "volume": 32648.0}, {"date": "2017-07-12", "close": 2.99, "volume": 44339.0}, {"date": "2017-07-13", "close": 2.98, "volume": 52051.0}, {"date": "2017-07-14", "close": 3.01, "volume": 111336.0}, {"date": "2017-07-17", "close": 2.93, "volume": 35267.0}, {"date": "2017-07-18", "close": 2.93, "volume": 15418.0}, {"date": "2017-07-19", "close": 2.94, "volume": 13906.0}, {"date": "2017-07-20", "close": 3.0, "volume": 30351.0}, {"date": "2017-07-21", "close": 3.04, "volume": 83265.0}, {"date": "2017-07-24", "close": 3.04, "volume": 73095.0}, {"date": "2017-07-25", "close": 2.95, "volume": 22784.0}, {"date": "2017-07-26", "close": 3.05, "volume": 16807.0}, {"date": "2017-07-27", "close": 3.05, "volume": 1372.0}, {"date": "2017-07-28", "close": 3.02, "volume": 63147.0}, {"date": "2017-07-31", "close": 2.95, "volume": 72648.0}, {"date": "2017-08-01", "close": 3.0, "volume": 33259.0}, {"date": "2017-08-02", "close": 2.95, "volume": 40089.0}, {"date": "2017-08-03", "close": 2.98, "volume": 17396.0}, {"date": "2017-08-04", "close": 3.0, "volume": 60318.0}, {"date": "2017-08-07", "close": 3.0, "volume": 47955.0}, {"date": "2017-08-08", "close": 3.0, "volume": 25965.0}, {"date": "2017-08-09", "close": 2.95, "volume": 75255.0}, {"date": "2017-08-10", "close": 3.01, "volume": 38894.0}, {"date": "2017-08-11", "close": 3.0, "volume": 18701.0}, {"date": "2017-08-14", "close": 2.97, "volume": 2796.0}, {"date": "2017-08-15", "close": 3.05, "volume": 64779.0}, {"date": "2017-08-16", "close": 3.01, "volume": 21250.0}, {"date": "2017-08-17", "close": 3.01, "volume": 15310.0}, {"date": "2017-08-18", "close": 2.98, "volume": 37411.0}, {"date": "2017-08-21", "close": 2.95, "volume": 49751.0}, {"date": "2017-08-22", "close": 2.95, "volume": 124236.0}, {"date": "2017-08-23", "close": 2.97, "volume": 11624.0}, {"date": "2017-08-24", "close": 2.99, "volume": 12675.0}, {"date": "2017-08-25", "close": 3.0, "volume": 45934.0}, {"date": "2017-08-28", "close": 2.95, "volume": 13509.0}, {"date": "2017-08-29", "close": 2.92, "volume": 89108.0}, {"date": "2017-08-30", "close": 2.72, "volume": 161577.0}, {"date": "2017-08-31", "close": 2.8, "volume": 103674.0}, {"date": "2017-09-01", "close": 2.8, "volume": 14365.0}, {"date": "2017-09-04", "close": 2.83, "volume": 16612.0}, {"date": "2017-09-05", "close": 2.8, "volume": 52089.0}, {"date": "2017-09-06", "close": 2.79, "volume": 14849.0}, {"date": "2017-09-07", "close": 2.75, "volume": 31360.0}, {"date": "2017-09-08", "close": 2.76, "volume": 98453.0}, {"date": "2017-09-11", "close": 2.72, "volume": 18391.0}, {"date": "2017-09-12", "close": 2.67, "volume": 76958.0}, {"date": "2017-09-13", "close": 2.55, "volume": 97894.0}, {"date": "2017-09-14", "close": 2.75, "volume": 163742.0}, {"date": "2017-09-15", "close": 2.7, "volume": 27681.0}, {"date": "2017-09-18", "close": 2.7, "volume": 36817.0}, {"date": "2017-09-20", "close": 2.65, "volume": 51446.0}, {"date": "2017-09-21", "close": 2.6, "volume": 56645.0}, {"date": "2017-09-22", "close": 2.7, "volume": 35495.0}, {"date": "2017-09-25", "close": 2.82, "volume": 38197.0}, {"date": "2017-09-26", "close": 2.78, "volume": 65020.0}, {"date": "2017-09-27", "close": 2.69, "volume": 12364.0}, {"date": "2017-09-28", "close": 2.69, "volume": 9357.0}, {"date": "2017-09-29", "close": 2.72, "volume": 26403.0}, {"date": "2017-10-02", "close": 2.71, "volume": 20353.0}, {"date": "2017-10-03", "close": 2.69, "volume": 11498.0}, {"date": "2017-10-04", "close": 2.72, "volume": 41771.0}, {"date": "2017-10-05", "close": 2.69, "volume": 28649.0}, {"date": "2017-10-06", "close": 2.66, "volume": 373781.0}, {"date": "2017-10-09", "close": 2.66, "volume": 29151.0}, {"date": "2017-10-10", "close": 2.62, "volume": 124285.0}, {"date": "2017-10-11", "close": 2.5, "volume": 120065.0}, {"date": "2017-10-12", "close": 2.52, "volume": 74337.0}, {"date": "2017-10-13", "close": 2.52, "volume": 35367.0}, {"date": "2017-10-16", "close": 2.51, "volume": 26915.0}, {"date": "2017-10-17", "close": 2.51, "volume": 45377.0}, {"date": "2017-10-18", "close": 2.52, "volume": 48290.0}, {"date": "2017-10-19", "close": 2.52, "volume": 14485.0}, {"date": "2017-10-20", "close": 2.47, "volume": 31907.0}, {"date": "2017-10-23", "close": 2.48, "volume": 25301.0}, {"date": "2017-10-24", "close": 2.4, "volume": 37529.0}, {"date": "2017-10-25", "close": 2.38, "volume": 91788.0}, {"date": "2017-10-26", "close": 2.4, "volume": 44168.0}, {"date": "2017-10-27", "close": 2.4, "volume": 52954.0}, {"date": "2017-10-30", "close": 2.36, "volume": 1028879.0}, {"date": "2017-10-31", "close": 2.3, "volume": 70693.0}, {"date": "2017-11-01", "close": 2.31, "volume": 32885.0}, {"date": "2017-11-02", "close": 2.33, "volume": 38483.0}, {"date": "2017-11-03", "close": 2.28, "volume": 62366.0}, {"date": "2017-11-06", "close": 2.34, "volume": 47048.0}, {"date": "2017-11-07", "close": 2.3, "volume": 29621.0}, {"date": "2017-11-08", "close": 2.37, "volume": 47029.0}, {"date": "2017-11-09", "close": 2.42, "volume": 52150.0}, {"date": "2017-11-10", "close": 2.48, "volume": 55349.0}, {"date": "2017-11-13", "close": 2.7, "volume": 44757.0}, {"date": "2017-11-14", "close": 2.74, "volume": 56717.0}, {"date": "2017-11-15", "close": 2.7, "volume": 29763.0}, {"date": "2017-11-16", "close": 2.68, "volume": 3868.0}, {"date": "2017-11-17", "close": 2.63, "volume": 10644.0}, {"date": "2017-11-20", "close": 2.66, "volume": 7364.0}, {"date": "2017-11-21", "close": 2.5, "volume": 36908.0}, {"date": "2017-11-22", "close": 2.44, "volume": 5416.0}, {"date": "2017-11-23", "close": 2.6, "volume": 33009.0}, {"date": "2017-11-24", "close": 2.55, "volume": 69964.0}, {"date": "2017-11-27", "close": 2.6, "volume": 7390.0}, {"date": "2017-11-28", "close": 2.6, "volume": 8010.0}, {"date": "2017-11-29", "close": 2.6, "volume": 20271.0}, {"date": "2017-11-30", "close": 2.56, "volume": 11221.0}, {"date": "2017-12-01", "close": 2.66, "volume": 17605.0}, {"date": "2017-12-04", "close": 2.5, "volume": 8959.0}, {"date": "2017-12-05", "close": 2.48, "volume": 92762.0}, {"date": "2017-12-06", "close": 2.31, "volume": 85786.0}, {"date": "2017-12-07", "close": 2.43, "volume": 267077.0}, {"date": "2017-12-08", "close": 2.42, "volume": 44985.0}, {"date": "2017-12-11", "close": 2.44, "volume": 11969.0}, {"date": "2017-12-12", "close": 2.4, "volume": 8004.0}, {"date": "2017-12-13", "close": 2.35, "volume": 10631.0}, {"date": "2017-12-14", "close": 2.33, "volume": 28707.0}, {"date": "2017-12-15", "close": 2.41, "volume": 12901.0}, {"date": "2017-12-18", "close": 2.36, "volume": 36174.0}, {"date": "2017-12-19", "close": 2.32, "volume": 13927.0}, {"date": "2017-12-20", "close": 2.37, "volume": 37761.0}, {"date": "2017-12-21", "close": 2.4, "volume": 22089.0}, {"date": "2017-12-22", "close": 2.4, "volume": 11058.0}, {"date": "2017-12-27", "close": 2.44, "volume": 15440.0}, {"date": "2017-12-28", "close": 2.5, "volume": 13939.0}, {"date": "2017-12-29", "close": 2.45, "volume": 23039.0}, {"date": "2018-01-02", "close": 2.43, "volume": 14499.0}, {"date": "2018-01-03", "close": 2.42, "volume": 1165477.0}, {"date": "2018-01-04", "close": 2.43, "volume": 22886.0}, {"date": "2018-01-05", "close": 2.46, "volume": 35962.0}, {"date": "2018-01-08", "close": 2.6, "volume": 56278.0}, {"date": "2018-01-09", "close": 2.79, "volume": 28362.0}, {"date": "2018-01-10", "close": 2.81, "volume": 52068.0}, {"date": "2018-01-11", "close": 2.8, "volume": 14233.0}, {"date": "2018-01-12", "close": 2.81, "volume": 165006.0}, {"date": "2018-01-15", "close": 2.87, "volume": 31820.0}, {"date": "2018-01-16", "close": 2.88, "volume": 199974.0}, {"date": "2018-01-17", "close": 2.98, "volume": 184990.0}, {"date": "2018-01-18", "close": 3.05, "volume": 1092569.0}, {"date": "2018-01-19", "close": 2.93, "volume": 47597.0}, {"date": "2018-01-22", "close": 3.0, "volume": 150790.0}, {"date": "2018-01-23", "close": 3.03, "volume": 64007.0}, {"date": "2018-01-24", "close": 2.87, "volume": 67927.0}, {"date": "2018-01-25", "close": 2.91, "volume": 34523.0}, {"date": "2018-02-06", "close": 3.07, "volume": 250944.0}, {"date": "2018-02-07", "close": 2.99, "volume": 177414.0}, {"date": "2018-02-08", "close": 2.95, "volume": 61223.0}, {"date": "2018-02-09", "close": 2.94, "volume": 87129.0}, {"date": "2018-02-12", "close": 2.9, "volume": 70731.0}, {"date": "2018-02-13", "close": 2.93, "volume": 117696.0}, {"date": "2018-02-14", "close": 2.93, "volume": 20066.0}, {"date": "2018-02-15", "close": 2.92, "volume": 99114.0}, {"date": "2018-02-16", "close": 2.95, "volume": 166305.0}, {"date": "2018-02-19", "close": 2.97, "volume": 44880.0}, {"date": "2018-02-20", "close": 2.95, "volume": 8014.0}, {"date": "2018-02-21", "close": 2.91, "volume": 45837.0}, {"date": "2018-02-22", "close": 2.91, "volume": 38411.0}, {"date": "2018-02-23", "close": 2.95, "volume": 77760.0}, {"date": "2018-02-26", "close": 2.94, "volume": 56914.0}, {"date": "2018-02-27", "close": 2.91, "volume": 61823.0}, {"date": "2018-02-28", "close": 2.9, "volume": 109687.0}, {"date": "2018-03-01", "close": 2.89, "volume": 15939.0}, {"date": "2018-03-02", "close": 2.85, "volume": 86669.0}, {"date": "2018-03-05", "close": 2.83, "volume": 40314.0}, {"date": "2018-03-06", "close": 2.81, "volume": 34735.0}, {"date": "2018-03-07", "close": 2.87, "volume": 83928.0}, {"date": "2018-03-08", "close": 2.91, "volume": 57815.0}, {"date": "2018-03-09", "close": 2.92, "volume": 11556.0}, {"date": "2018-03-12", "close": 2.9, "volume": 30452.0}, {"date": "2018-03-13", "close": 2.85, "volume": 51336.0}, {"date": "2018-03-14", "close": 2.8, "volume": 53079.0}, {"date": "2018-03-15", "close": 2.83, "volume": 68498.0}, {"date": "2018-03-16", "close": 2.91, "volume": 353779.0}, {"date": "2018-03-19", "close": 2.96, "volume": 56861.0}, {"date": "2018-03-20", "close": 3.06, "volume": 348648.0}, {"date": "2018-03-21", "close": 3.05, "volume": 76940.0}, {"date": "2018-03-22", "close": 3.15, "volume": 209328.0}, {"date": "2018-03-23", "close": 3.12, "volume": 169070.0}, {"date": "2018-03-26", "close": 3.1, "volume": 234656.0}, {"date": "2018-03-27", "close": 3.2, "volume": 170237.0}, {"date": "2018-03-28", "close": 3.16, "volume": 83318.0}, {"date": "2018-03-29", "close": 3.17, "volume": 96205.0}, {"date": "2018-04-03", "close": 3.14, "volume": 125057.0}, {"date": "2018-04-04", "close": 3.15, "volume": 130098.0}, {"date": "2018-04-05", "close": 3.1, "volume": 17961.0}, {"date": "2018-04-06", "close": 3.1, "volume": 46389.0}, {"date": "2018-04-09", "close": 3.04, "volume": 34023.0}, {"date": "2018-04-10", "close": 3.0, "volume": 46280.0}, {"date": "2018-04-11", "close": 3.0, "volume": 56065.0}, {"date": "2018-04-12", "close": 3.0, "volume": 16537.0}, {"date": "2018-04-13", "close": 3.01, "volume": 44836.0}, {"date": "2018-04-16", "close": 3.01, "volume": 10870.0}, {"date": "2018-04-17", "close": 3.0, "volume": 78941.0}, {"date": "2018-04-18", "close": 3.0, "volume": 36780.0}, {"date": "2018-04-19", "close": 2.99, "volume": 47585.0}, {"date": "2018-04-20", "close": 2.94, "volume": 70247.0}, {"date": "2018-04-23", "close": 3.03, "volume": 146983.0}, {"date": "2018-04-24", "close": 3.06, "volume": 243928.0}, {"date": "2018-04-26", "close": 3.1, "volume": 115117.0}, {"date": "2018-04-27", "close": 3.11, "volume": 34164.0}, {"date": "2018-04-30", "close": 3.1, "volume": 50194.0}, {"date": "2018-05-01", "close": 2.99, "volume": 169173.0}, {"date": "2018-05-02", "close": 3.08, "volume": 9235.0}, {"date": "2018-05-03", "close": 3.13, "volume": 27734.0}, {"date": "2018-05-04", "close": 3.07, "volume": 14213.0}, {"date": "2018-05-07", "close": 3.05, "volume": 21396.0}, {"date": "2018-05-08", "close": 3.07, "volume": 20062.0}, {"date": "2018-05-09", "close": 3.12, "volume": 31627.0}, {"date": "2018-05-10", "close": 3.07, "volume": 75283.0}, {"date": "2018-05-11", "close": 3.05, "volume": 21845.0}, {"date": "2018-05-14", "close": 3.03, "volume": 42307.0}, {"date": "2018-05-15", "close": 3.02, "volume": 49917.0}, {"date": "2018-05-16", "close": 3.05, "volume": 33895.0}, {"date": "2018-05-17", "close": 3.01, "volume": 33359.0}, {"date": "2018-05-18", "close": 3.04, "volume": 65329.0}, {"date": "2018-05-21", "close": 3.04, "volume": 10549.0}, {"date": "2018-05-22", "close": 3.04, "volume": 13811.0}, {"date": "2018-05-23", "close": 3.03, "volume": 8100.0}, {"date": "2018-05-24", "close": 3.0, "volume": 15883.0}, {"date": "2018-05-25", "close": 3.02, "volume": 20553.0}, {"date": "2018-05-28", "close": 3.0, "volume": 12385.0}, {"date": "2018-05-29", "close": 3.0, "volume": 32170.0}, {"date": "2018-05-30", "close": 3.01, "volume": 11460.0}, {"date": "2018-05-31", "close": 3.05, "volume": 23112.0}, {"date": "2018-06-01", "close": 3.0, "volume": 3646.0}, {"date": "2018-06-04", "close": 3.01, "volume": 26968.0}, {"date": "2018-06-05", "close": 3.0, "volume": 10297.0}, {"date": "2018-06-06", "close": 3.0, "volume": 15805.0}, {"date": "2018-06-07", "close": 2.99, "volume": 11769.0}, {"date": "2018-06-08", "close": 2.95, "volume": 13381.0}, {"date": "2018-06-12", "close": 2.95, "volume": 67544.0}, {"date": "2018-06-13", "close": 2.9, "volume": 30514.0}, {"date": "2018-06-14", "close": 2.8, "volume": 37437.0}, {"date": "2018-06-15", "close": 2.99, "volume": 134565.0}, {"date": "2018-06-18", "close": 2.94, "volume": 92346.0}, {"date": "2018-06-19", "close": 3.0, "volume": 24417.0}, {"date": "2018-06-20", "close": 2.91, "volume": 30922.0}, {"date": "2018-06-21", "close": 2.92, "volume": 44722.0}, {"date": "2018-06-22", "close": 2.97, "volume": 107403.0}, {"date": "2018-06-25", "close": 2.94, "volume": 80201.0}, {"date": "2018-06-26", "close": 2.96, "volume": 7962.0}, {"date": "2018-06-27", "close": 2.93, "volume": 5910.0}, {"date": "2018-06-28", "close": 2.89, "volume": 15217.0}, {"date": "2018-06-29", "close": 2.93, "volume": 17584.0}, {"date": "2018-07-02", "close": 2.9, "volume": 15211.0}, {"date": "2018-07-03", "close": 2.92, "volume": 13152.0}, {"date": "2018-07-04", "close": 2.9, "volume": 8337.0}, {"date": "2018-07-05", "close": 2.87, "volume": 24873.0}, {"date": "2018-07-06", "close": 2.85, "volume": 16002.0}, {"date": "2018-07-09", "close": 2.88, "volume": 6322.0}, {"date": "2018-07-10", "close": 2.78, "volume": 26591.0}, {"date": "2018-07-11", "close": 2.82, "volume": 13274.0}, {"date": "2018-07-12", "close": 2.89, "volume": 8305.0}, {"date": "2018-07-13", "close": 2.87, "volume": 8558.0}, {"date": "2018-07-16", "close": 2.88, "volume": 10846.0}, {"date": "2018-07-17", "close": 2.86, "volume": 19255.0}, {"date": "2018-07-18", "close": 2.8, "volume": 3627.0}, {"date": "2018-07-19", "close": 2.8, "volume": 63512.0}, {"date": "2018-07-20", "close": 2.88, "volume": 17061.0}, {"date": "2018-07-23", "close": 2.89, "volume": 7724.0}, {"date": "2018-07-24", "close": 2.91, "volume": 30661.0}, {"date": "2018-07-25", "close": 2.8, "volume": 42364.0}, {"date": "2018-07-26", "close": 2.91, "volume": 10784.0}, {"date": "2018-07-27", "close": 2.85, "volume": 34406.0}, {"date": "2018-07-30", "close": 2.82, "volume": 67318.0}, {"date": "2018-07-31", "close": 2.81, "volume": 27195.0}, {"date": "2018-08-01", "close": 2.82, "volume": 10415.0}, {"date": "2018-08-02", "close": 2.83, "volume": 10504.0}, {"date": "2018-08-03", "close": 2.8, "volume": 9438.0}, {"date": "2018-08-06", "close": 2.68, "volume": 42711.0}, {"date": "2018-08-07", "close": 2.74, "volume": 10300.0}, {"date": "2018-08-08", "close": 2.85, "volume": 412353.0}, {"date": "2018-08-09", "close": 2.8, "volume": 23943.0}, {"date": "2018-08-10", "close": 2.85, "volume": 2391.0}, {"date": "2018-08-13", "close": 2.75, "volume": 68053.0}, {"date": "2018-08-14", "close": 2.82, "volume": 34319.0}, {"date": "2018-08-15", "close": 2.85, "volume": 99607.0}, {"date": "2018-08-16", "close": 2.85, "volume": 17962.0}, {"date": "2018-08-17", "close": 2.85, "volume": 204671.0}, {"date": "2018-08-20", "close": 2.89, "volume": 34433.0}, {"date": "2018-08-21", "close": 2.9, "volume": 11947.0}, {"date": "2018-08-22", "close": 2.9, "volume": 14694.0}, {"date": "2018-08-23", "close": 2.91, "volume": 49026.0}, {"date": "2018-08-24", "close": 2.88, "volume": 141942.0}, {"date": "2018-08-27", "close": 2.88, "volume": 3495.0}, {"date": "2018-08-28", "close": 2.89, "volume": 108557.0}, {"date": "2018-08-29", "close": 2.94, "volume": 246839.0}, {"date": "2018-08-30", "close": 3.08, "volume": 435339.0}, {"date": "2018-08-31", "close": 3.04, "volume": 44541.0}, {"date": "2018-09-03", "close": 3.01, "volume": 50824.0}, {"date": "2018-09-04", "close": 2.9, "volume": 22511.0}, {"date": "2018-09-05", "close": 3.0, "volume": 18093.0}, {"date": "2018-09-06", "close": 2.98, "volume": 26098.0}, {"date": "2018-09-07", "close": 2.98, "volume": 28440.0}, {"date": "2018-09-10", "close": 3.02, "volume": 10810.0}, {"date": "2018-09-11", "close": 3.01, "volume": 17513.0}, {"date": "2018-09-12", "close": 3.0, "volume": 65850.0}, {"date": "2018-09-13", "close": 3.04, "volume": 40247.0}, {"date": "2018-09-14", "close": 3.31, "volume": 58422.0}, {"date": "2018-09-17", "close": 3.16, "volume": 49452.0}, {"date": "2018-09-18", "close": 3.2, "volume": 36382.0}, {"date": "2018-09-19", "close": 3.19, "volume": 47181.0}, {"date": "2018-09-20", "close": 3.07, "volume": 15453.0}, {"date": "2018-09-21", "close": 3.11, "volume": 8740.0}, {"date": "2018-09-24", "close": 3.16, "volume": 82071.0}, {"date": "2018-09-25", "close": 3.17, "volume": 63991.0}, {"date": "2018-09-26", "close": 3.16, "volume": 32160.0}, {"date": "2018-09-27", "close": 3.18, "volume": 37578.0}, {"date": "2018-09-28", "close": 3.15, "volume": 26962.0}, {"date": "2018-10-01", "close": 3.13, "volume": 13087.0}, {"date": "2018-10-02", "close": 3.16, "volume": 12397.0}, {"date": "2018-10-03", "close": 3.13, "volume": 57836.0}, {"date": "2018-10-04", "close": 3.19, "volume": 16548.0}, {"date": "2018-10-05", "close": 3.13, "volume": 153294.0}, {"date": "2018-10-08", "close": 3.13, "volume": 2466.0}, {"date": "2018-10-09", "close": 3.14, "volume": 34956.0}, {"date": "2018-10-10", "close": 3.16, "volume": 4722.0}, {"date": "2018-10-11", "close": 2.94, "volume": 676201.0}, {"date": "2018-10-12", "close": 2.99, "volume": 22479.0}, {"date": "2018-10-15", "close": 2.99, "volume": 605611.0}, {"date": "2018-10-16", "close": 2.95, "volume": 17690.0}, {"date": "2018-10-17", "close": 2.97, "volume": 6513.0}, {"date": "2018-10-18", "close": 2.96, "volume": 1444.0}, {"date": "2018-10-19", "close": 2.87, "volume": 36965.0}, {"date": "2018-10-22", "close": 2.89, "volume": 5177.0}, {"date": "2018-10-23", "close": 2.83, "volume": 26226.0}, {"date": "2018-10-24", "close": 2.88, "volume": 13254.0}, {"date": "2018-10-25", "close": 2.69, "volume": 27704.0}, {"date": "2018-10-26", "close": 2.83, "volume": 414226.0}, {"date": "2018-10-29", "close": 2.88, "volume": 28649.0}, {"date": "2018-10-30", "close": 2.81, "volume": 13086.0}, {"date": "2018-10-31", "close": 2.85, "volume": 17123.0}, {"date": "2018-11-01", "close": 2.87, "volume": 133312.0}, {"date": "2018-11-02", "close": 2.93, "volume": 10180.0}, {"date": "2018-11-05", "close": 2.88, "volume": 66739.0}, {"date": "2018-11-06", "close": 2.83, "volume": 36216.0}, {"date": "2018-11-07", "close": 2.88, "volume": 9834.0}, {"date": "2018-11-08", "close": 2.82, "volume": 36863.0}, {"date": "2018-11-09", "close": 2.8, "volume": 57462.0}, {"date": "2018-11-12", "close": 2.78, "volume": 61600.0}, {"date": "2018-11-13", "close": 2.76, "volume": 63028.0}, {"date": "2018-11-14", "close": 2.76, "volume": 9697.0}, {"date": "2018-11-15", "close": 2.86, "volume": 19579.0}, {"date": "2018-11-16", "close": 2.76, "volume": 10320.0}, {"date": "2018-11-19", "close": 2.78, "volume": 47914.0}, {"date": "2018-11-20", "close": 2.74, "volume": 25419.0}, {"date": "2018-11-21", "close": 2.72, "volume": 8735.0}, {"date": "2018-11-22", "close": 2.72, "volume": 48220.0}, {"date": "2018-11-23", "close": 2.69, "volume": 14631.0}, {"date": "2018-11-26", "close": 2.64, "volume": 114956.0}, {"date": "2018-11-27", "close": 2.64, "volume": 27226.0}, {"date": "2018-11-28", "close": 2.6, "volume": 79274.0}, {"date": "2018-11-29", "close": 2.6, "volume": 1948.0}, {"date": "2018-11-30", "close": 2.7, "volume": 11484.0}, {"date": "2018-12-03", "close": 2.65, "volume": 13156.0}, {"date": "2018-12-04", "close": 2.53, "volume": 11030.0}, {"date": "2018-12-05", "close": 2.5, "volume": 23578.0}, {"date": "2018-12-06", "close": 2.55, "volume": 216904.0}, {"date": "2018-12-07", "close": 2.51, "volume": 11032.0}, {"date": "2018-12-10", "close": 2.45, "volume": 29841.0}, {"date": "2018-12-11", "close": 2.42, "volume": 12398.0}, {"date": "2018-12-12", "close": 2.44, "volume": 7103.0}, {"date": "2018-12-13", "close": 2.6, "volume": 23834.0}, {"date": "2018-12-14", "close": 2.59, "volume": 9908.0}, {"date": "2018-12-17", "close": 2.5, "volume": 3037.0}, {"date": "2018-12-18", "close": 2.55, "volume": 13377.0}, {"date": "2018-12-19", "close": 2.47, "volume": 39555.0}, {"date": "2018-12-20", "close": 2.45, "volume": 150561.0}, {"date": "2018-12-21", "close": 2.455, "volume": 18977.0}, {"date": "2018-12-24", "close": 2.5, "volume": 10634.0}, {"date": "2018-12-27", "close": 2.5, "volume": 1872.0}, {"date": "2018-12-28", "close": 2.45, "volume": 8183.0}, {"date": "2018-12-31", "close": 2.45, "volume": 24824.0}, {"date": "2019-01-02", "close": 2.46, "volume": 89512.0}, {"date": "2019-01-03", "close": 2.44, "volume": 97842.0}, {"date": "2019-01-04", "close": 2.45, "volume": 74393.0}, {"date": "2019-01-07", "close": 2.51, "volume": 9435.0}, {"date": "2019-01-08", "close": 2.47, "volume": 54412.0}, {"date": "2019-01-09", "close": 2.46, "volume": 14653.0}, {"date": "2019-01-10", "close": 2.43, "volume": 28193.0}, {"date": "2019-01-11", "close": 2.32, "volume": 73870.0}, {"date": "2019-01-14", "close": 2.35, "volume": 31698.0}, {"date": "2019-01-15", "close": 2.32, "volume": 32203.0}, {"date": "2019-01-16", "close": 2.45, "volume": 11302.0}, {"date": "2019-01-17", "close": 2.37, "volume": 10709.0}, {"date": "2019-01-18", "close": 2.4, "volume": 123036.0}, {"date": "2019-01-21", "close": 2.4, "volume": 6831.0}, {"date": "2019-01-22", "close": 2.44, "volume": 11010.0}, {"date": "2019-01-23", "close": 2.45, "volume": 1104402.0}, {"date": "2019-01-24", "close": 2.56, "volume": 21380.0}, {"date": "2019-01-25", "close": 2.5, "volume": 31000.0}, {"date": "2019-01-29", "close": 2.48, "volume": 17193.0}, {"date": "2019-01-30", "close": 2.5, "volume": 11688.0}, {"date": "2019-01-31", "close": 2.45, "volume": 49634.0}, {"date": "2019-02-01", "close": 2.42, "volume": 19358.0}, {"date": "2019-02-04", "close": 2.4, "volume": 3087.0}, {"date": "2019-02-05", "close": 2.35, "volume": 49763.0}, {"date": "2019-02-06", "close": 2.32, "volume": 53507.0}, {"date": "2019-02-07", "close": 2.4, "volume": 3691.0}, {"date": "2019-02-08", "close": 2.4, "volume": 7486.0}, {"date": "2019-02-11", "close": 2.39, "volume": 401937.0}, {"date": "2019-02-12", "close": 2.4, "volume": 1973669.0}, {"date": "2019-02-13", "close": 2.48, "volume": 1040402.0}, {"date": "2019-02-14", "close": 2.62, "volume": 192607.0}, {"date": "2019-02-15", "close": 2.7, "volume": 69838.0}, {"date": "2019-02-18", "close": 2.75, "volume": 118944.0}, {"date": "2019-02-19", "close": 2.7, "volume": 32695.0}, {"date": "2019-02-20", "close": 2.6, "volume": 11927.0}, {"date": "2019-02-21", "close": 2.55, "volume": 38695.0}, {"date": "2019-02-22", "close": 2.64, "volume": 17112.0}, {"date": "2019-02-25", "close": 2.69, "volume": 12720.0}, {"date": "2019-02-26", "close": 2.66, "volume": 1066.0}, {"date": "2019-02-27", "close": 2.6, "volume": 425025.0}, {"date": "2019-02-28", "close": 2.63, "volume": 150297.0}, {"date": "2019-03-01", "close": 2.55, "volume": 90994.0}, {"date": "2019-03-04", "close": 2.6, "volume": 10842.0}, {"date": "2019-03-05", "close": 2.52, "volume": 40024.0}, {"date": "2019-03-06", "close": 2.58, "volume": 139210.0}, {"date": "2019-03-07", "close": 2.53, "volume": 25834.0}, {"date": "2019-03-08", "close": 2.51, "volume": 22130.0}, {"date": "2019-03-11", "close": 2.47, "volume": 40986.0}, {"date": "2019-03-12", "close": 2.85, "volume": 434547.0}, {"date": "2019-03-13", "close": 2.85, "volume": 193966.0}, {"date": "2019-03-14", "close": 2.92, "volume": 105343.0}, {"date": "2019-03-15", "close": 2.91, "volume": 135479.0}, {"date": "2019-03-18", "close": 2.88, "volume": 88255.0}, {"date": "2019-03-19", "close": 2.81, "volume": 1974853.0}, {"date": "2019-03-20", "close": 2.78, "volume": 666903.0}, {"date": "2019-03-21", "close": 2.8, "volume": 71320.0}, {"date": "2019-03-22", "close": 2.82, "volume": 400558.0}, {"date": "2019-03-25", "close": 2.78, "volume": 56785.0}, {"date": "2019-03-26", "close": 2.77, "volume": 113554.0}, {"date": "2019-03-27", "close": 2.76, "volume": 44393.0}, {"date": "2019-03-28", "close": 2.82, "volume": 147571.0}, {"date": "2019-03-29", "close": 2.81, "volume": 11919.0}, {"date": "2019-04-01", "close": 2.77, "volume": 30193.0}, {"date": "2019-04-02", "close": 2.79, "volume": 42778.0}, {"date": "2019-04-03", "close": 2.8, "volume": 11225.0}, {"date": "2019-04-04", "close": 2.8, "volume": 28849.0}, {"date": "2019-04-05", "close": 2.68, "volume": 961844.0}, {"date": "2019-04-08", "close": 2.69, "volume": 46921.0}, {"date": "2019-04-09", "close": 2.66, "volume": 11578.0}, {"date": "2019-04-10", "close": 2.71, "volume": 42299.0}, {"date": "2019-04-11", "close": 2.72, "volume": 87227.0}, {"date": "2019-04-12", "close": 2.7, "volume": 29166.0}, {"date": "2019-04-15", "close": 2.75, "volume": 48475.0}, {"date": "2019-04-16", "close": 2.74, "volume": 23157.0}, {"date": "2019-04-17", "close": 2.71, "volume": 10857.0}, {"date": "2019-04-18", "close": 2.75, "volume": 29639.0}, {"date": "2019-04-23", "close": 2.78, "volume": 53903.0}, {"date": "2019-04-24", "close": 2.78, "volume": 49500.0}, {"date": "2019-04-26", "close": 2.75, "volume": 42777.0}, {"date": "2019-04-29", "close": 2.8, "volume": 52607.0}, {"date": "2019-04-30", "close": 2.76, "volume": 14272.0}, {"date": "2019-05-01", "close": 2.88, "volume": 94577.0}, {"date": "2019-05-02", "close": 3.04, "volume": 1130400.0}, {"date": "2019-05-03", "close": 3.3, "volume": 432702.0}, {"date": "2019-05-06", "close": 3.26, "volume": 530670.0}, {"date": "2019-05-07", "close": 3.34, "volume": 130152.0}, {"date": "2019-05-08", "close": 3.33, "volume": 236954.0}, {"date": "2019-05-09", "close": 3.73, "volume": 210640.0}, {"date": "2019-05-10", "close": 3.72, "volume": 158126.0}, {"date": "2019-05-13", "close": 3.5, "volume": 278399.0}, {"date": "2019-05-14", "close": 3.39, "volume": 157856.0}, {"date": "2019-05-15", "close": 3.39, "volume": 82413.0}, {"date": "2019-05-16", "close": 3.26, "volume": 149328.0}, {"date": "2019-05-17", "close": 3.24, "volume": 109021.0}, {"date": "2019-05-20", "close": 3.24, "volume": 259990.0}, {"date": "2019-05-21", "close": 3.09, "volume": 152652.0}, {"date": "2019-05-22", "close": 3.31, "volume": 200801.0}, {"date": "2019-05-23", "close": 3.25, "volume": 88302.0}, {"date": "2019-05-24", "close": 3.25, "volume": 78832.0}, {"date": "2019-05-27", "close": 3.19, "volume": 65377.0}, {"date": "2019-05-28", "close": 3.28, "volume": 74306.0}, {"date": "2019-05-29", "close": 3.26, "volume": 65594.0}, {"date": "2019-05-30", "close": 4.0, "volume": 1560170.0}, {"date": "2019-05-31", "close": 3.86, "volume": 570228.0}, {"date": "2019-06-03", "close": 3.89, "volume": 151783.0}, {"date": "2019-06-04", "close": 3.86, "volume": 124341.0}, {"date": "2019-06-05", "close": 3.93, "volume": 106379.0}, {"date": "2019-06-06", "close": 3.89, "volume": 391252.0}, {"date": "2019-06-07", "close": 3.89, "volume": 437276.0}, {"date": "2019-06-11", "close": 3.95, "volume": 267374.0}, {"date": "2019-06-12", "close": 3.93, "volume": 152060.0}, {"date": "2019-06-13", "close": 3.85, "volume": 165654.0}, {"date": "2019-06-14", "close": 3.81, "volume": 172572.0}, {"date": "2019-06-17", "close": 3.88, "volume": 114922.0}, {"date": "2019-06-18", "close": 3.9, "volume": 168008.0}, {"date": "2019-06-19", "close": 3.81, "volume": 241313.0}, {"date": "2019-06-20", "close": 3.81, "volume": 1231751.0}, {"date": "2019-06-21", "close": 3.78, "volume": 80630.0}, {"date": "2019-06-24", "close": 3.78, "volume": 105976.0}, {"date": "2019-06-25", "close": 3.85, "volume": 134027.0}, {"date": "2019-06-26", "close": 4.09, "volume": 423102.0}, {"date": "2019-06-27", "close": 4.26, "volume": 223339.0}, {"date": "2019-06-28", "close": 4.2, "volume": 198255.0}, {"date": "2019-07-01", "close": 4.4, "volume": 250573.0}, {"date": "2019-07-02", "close": 4.26, "volume": 150375.0}, {"date": "2019-07-03", "close": 4.23, "volume": 96817.0}, {"date": "2019-07-04", "close": 4.3, "volume": 93029.0}, {"date": "2019-07-05", "close": 4.28, "volume": 91302.0}, {"date": "2019-07-08", "close": 4.2, "volume": 85370.0}, {"date": "2019-07-09", "close": 4.1, "volume": 100115.0}, {"date": "2019-07-10", "close": 4.17, "volume": 132446.0}, {"date": "2019-07-11", "close": 4.2, "volume": 112175.0}, {"date": "2019-07-12", "close": 4.22, "volume": 86491.0}, {"date": "2019-07-15", "close": 4.05, "volume": 140227.0}, {"date": "2019-07-16", "close": 4.02, "volume": 76709.0}, {"date": "2019-07-17", "close": 4.25, "volume": 222793.0}, {"date": "2019-07-18", "close": 4.27, "volume": 156113.0}, {"date": "2019-07-19", "close": 4.31, "volume": 135950.0}, {"date": "2019-07-22", "close": 4.27, "volume": 71433.0}, {"date": "2019-07-23", "close": 4.2, "volume": 57866.0}, {"date": "2019-07-24", "close": 4.19, "volume": 99679.0}, {"date": "2019-07-25", "close": 4.14, "volume": 157800.0}, {"date": "2019-07-26", "close": 4.02, "volume": 166598.0}, {"date": "2019-07-29", "close": 4.03, "volume": 84817.0}, {"date": "2019-07-30", "close": 4.05, "volume": 54295.0}, {"date": "2019-07-31", "close": 4.08, "volume": 61567.0}, {"date": "2019-08-01", "close": 4.2, "volume": 31932.0}, {"date": "2019-08-02", "close": 4.08, "volume": 61400.0}, {"date": "2019-08-05", "close": 4.05, "volume": 198324.0}, {"date": "2019-08-06", "close": 3.87, "volume": 156063.0}, {"date": "2019-08-07", "close": 3.87, "volume": 81664.0}, {"date": "2019-08-08", "close": 4.34, "volume": 236190.0}, {"date": "2019-08-09", "close": 4.5, "volume": 383572.0}, {"date": "2019-08-12", "close": 4.55, "volume": 197422.0}, {"date": "2019-08-13", "close": 4.52, "volume": 115822.0}, {"date": "2019-08-14", "close": 4.61, "volume": 188551.0}, {"date": "2019-08-15", "close": 4.47, "volume": 278356.0}, {"date": "2019-08-16", "close": 4.48, "volume": 118698.0}, {"date": "2019-08-19", "close": 4.58, "volume": 165304.0}, {"date": "2019-08-20", "close": 4.52, "volume": 55345.0}, {"date": "2019-08-21", "close": 4.48, "volume": 102195.0}, {"date": "2019-08-22", "close": 4.65, "volume": 132614.0}, {"date": "2019-08-23", "close": 4.59, "volume": 135938.0}, {"date": "2019-08-26", "close": 4.47, "volume": 138902.0}, {"date": "2019-08-27", "close": 4.51, "volume": 71061.0}, {"date": "2019-08-28", "close": 4.63, "volume": 259060.0}, {"date": "2019-08-29", "close": 4.83, "volume": 402415.0}, {"date": "2019-08-30", "close": 4.69, "volume": 404649.0}, {"date": "2019-09-02", "close": 4.88, "volume": 372386.0}, {"date": "2019-09-03", "close": 5.17, "volume": 736771.0}, {"date": "2019-09-04", "close": 5.2, "volume": 380875.0}, {"date": "2019-09-05", "close": 5.48, "volume": 474014.0}, {"date": "2019-09-06", "close": 5.55, "volume": 564056.0}, {"date": "2019-09-09", "close": 6.0, "volume": 672064.0}, {"date": "2019-09-10", "close": 5.77, "volume": 719474.0}, {"date": "2019-09-11", "close": 5.93, "volume": 279846.0}, {"date": "2019-09-12", "close": 5.99, "volume": 536377.0}, {"date": "2019-09-13", "close": 6.0, "volume": 526205.0}, {"date": "2019-09-16", "close": 6.43, "volume": 1209200.0}, {"date": "2019-09-17", "close": 6.74, "volume": 1543165.0}, {"date": "2019-09-18", "close": 6.81, "volume": 425421.0}, {"date": "2019-09-19", "close": 6.67, "volume": 531048.0}, {"date": "2019-09-20", "close": 6.78, "volume": 278809.0}, {"date": "2019-09-23", "close": 6.89, "volume": 288018.0}, {"date": "2019-09-24", "close": 6.8, "volume": 253691.0}, {"date": "2019-09-25", "close": 6.91, "volume": 423352.0}, {"date": "2019-09-26", "close": 7.07, "volume": 266179.0}, {"date": "2019-09-27", "close": 7.38, "volume": 874652.0}, {"date": "2019-09-30", "close": 7.75, "volume": 683252.0}, {"date": "2019-10-01", "close": 8.0, "volume": 554549.0}, {"date": "2019-10-02", "close": 7.84, "volume": 338378.0}, {"date": "2019-10-03", "close": 7.42, "volume": 593179.0}, {"date": "2019-10-04", "close": 7.63, "volume": 232398.0}, {"date": "2019-10-07", "close": 7.38, "volume": 276606.0}, {"date": "2019-10-08", "close": 7.3, "volume": 589426.0}, {"date": "2019-10-09", "close": 7.54, "volume": 311134.0}, {"date": "2019-10-10", "close": 7.31, "volume": 200558.0}, {"date": "2019-10-11", "close": 7.31, "volume": 347096.0}, {"date": "2019-10-14", "close": 7.25, "volume": 226190.0}, {"date": "2019-10-15", "close": 6.8, "volume": 440210.0}, {"date": "2019-10-16", "close": 6.5, "volume": 1200941.0}, {"date": "2019-10-17", "close": 6.68, "volume": 317035.0}, {"date": "2019-10-18", "close": 7.23, "volume": 392340.0}, {"date": "2019-10-21", "close": 7.12, "volume": 227942.0}, {"date": "2019-10-22", "close": 7.21, "volume": 216503.0}, {"date": "2019-10-23", "close": 7.01, "volume": 193235.0}, {"date": "2019-10-24", "close": 7.03, "volume": 175548.0}, {"date": "2019-10-25", "close": 6.93, "volume": 402820.0}, {"date": "2019-10-28", "close": 6.89, "volume": 159429.0}, {"date": "2019-10-29", "close": 6.95, "volume": 87319.0}, {"date": "2019-10-30", "close": 6.8, "volume": 267169.0}, {"date": "2019-10-31", "close": 7.03, "volume": 705331.0}, {"date": "2019-11-01", "close": 7.05, "volume": 161040.0}, {"date": "2019-11-04", "close": 7.12, "volume": 150538.0}, {"date": "2019-11-05", "close": 7.46, "volume": 406724.0}, {"date": "2019-11-06", "close": 7.38, "volume": 414663.0}, {"date": "2019-11-07", "close": 7.68, "volume": 252082.0}, {"date": "2019-11-08", "close": 7.39, "volume": 197749.0}, {"date": "2019-11-11", "close": 7.26, "volume": 584183.0}, {"date": "2019-11-12", "close": 7.12, "volume": 198280.0}, {"date": "2019-11-13", "close": 6.85, "volume": 243666.0}, {"date": "2019-11-14", "close": 6.75, "volume": 236411.0}, {"date": "2019-11-15", "close": 6.85, "volume": 312822.0}, {"date": "2019-11-18", "close": 6.73, "volume": 166494.0}, {"date": "2019-11-19", "close": 6.66, "volume": 489934.0}, {"date": "2019-11-20", "close": 6.61, "volume": 841909.0}, {"date": "2019-11-22", "close": 6.96, "volume": 1277240.0}, {"date": "2019-11-25", "close": 6.61, "volume": 650409.0}, {"date": "2019-11-26", "close": 6.65, "volume": 445414.0}, {"date": "2019-11-27", "close": 6.85, "volume": 445374.0}, {"date": "2019-11-28", "close": 6.88, "volume": 806339.0}, {"date": "2019-11-29", "close": 6.85, "volume": 989076.0}, {"date": "2019-12-02", "close": 6.67, "volume": 273933.0}, {"date": "2019-12-03", "close": 6.61, "volume": 340591.0}, {"date": "2019-12-04", "close": 6.77, "volume": 338590.0}, {"date": "2019-12-05", "close": 7.0, "volume": 532717.0}, {"date": "2019-12-06", "close": 6.87, "volume": 444429.0}, {"date": "2019-12-09", "close": 6.72, "volume": 419295.0}, {"date": "2019-12-10", "close": 6.95, "volume": 599269.0}, {"date": "2019-12-11", "close": 6.99, "volume": 960185.0}, {"date": "2019-12-12", "close": 6.78, "volume": 324708.0}, {"date": "2019-12-13", "close": 6.78, "volume": 233343.0}, {"date": "2019-12-16", "close": 6.95, "volume": 253164.0}, {"date": "2019-12-17", "close": 7.01, "volume": 452148.0}, {"date": "2019-12-18", "close": 7.3, "volume": 677836.0}, {"date": "2019-12-19", "close": 7.19, "volume": 1102373.0}, {"date": "2019-12-20", "close": 7.2, "volume": 315884.0}, {"date": "2019-12-23", "close": 7.18, "volume": 180468.0}, {"date": "2019-12-24", "close": 7.46, "volume": 249328.0}, {"date": "2019-12-27", "close": 7.53, "volume": 154911.0}, {"date": "2019-12-30", "close": 7.58, "volume": 186230.0}, {"date": "2019-12-31", "close": 7.42, "volume": 142763.0}, {"date": "2020-01-02", "close": 7.5, "volume": 198381.0}, {"date": "2020-01-03", "close": 7.52, "volume": 169796.0}, {"date": "2020-01-06", "close": 7.52, "volume": 620952.0}, {"date": "2020-01-07", "close": 7.61, "volume": 417986.0}, {"date": "2020-01-08", "close": 7.63, "volume": 355154.0}, {"date": "2020-01-09", "close": 8.08, "volume": 493029.0}, {"date": "2020-01-10", "close": 8.05, "volume": 722328.0}, {"date": "2020-01-13", "close": 8.4, "volume": 609251.0}, {"date": "2020-01-14", "close": 8.99, "volume": 1008889.0}, {"date": "2020-01-15", "close": 9.35, "volume": 654719.0}, {"date": "2020-01-16", "close": 9.37, "volume": 1010704.0}, {"date": "2020-01-17", "close": 8.96, "volume": 919144.0}, {"date": "2020-01-20", "close": 9.2, "volume": 373014.0}, {"date": "2020-01-21", "close": 9.2, "volume": 292689.0}, {"date": "2020-01-22", "close": 9.24, "volume": 325403.0}, {"date": "2020-01-23", "close": 9.48, "volume": 566678.0}, {"date": "2020-01-24", "close": 9.85, "volume": 490421.0}, {"date": "2020-01-28", "close": 10.28, "volume": 960242.0}, {"date": "2020-01-29", "close": 10.44, "volume": 623374.0}, {"date": "2020-01-30", "close": 10.28, "volume": 509115.0}, {"date": "2020-01-31", "close": 10.53, "volume": 1185248.0}, {"date": "2020-02-03", "close": 10.47, "volume": 684001.0}, {"date": "2020-02-04", "close": 10.47, "volume": 720464.0}, {"date": "2020-02-05", "close": 10.01, "volume": 755958.0}, {"date": "2020-02-06", "close": 9.8, "volume": 948696.0}, {"date": "2020-02-07", "close": 9.73, "volume": 451269.0}, {"date": "2020-02-10", "close": 9.86, "volume": 296727.0}, {"date": "2020-02-11", "close": 9.8, "volume": 292880.0}, {"date": "2020-02-12", "close": 9.65, "volume": 309686.0}, {"date": "2020-02-13", "close": 9.82, "volume": 312684.0}, {"date": "2020-02-14", "close": 9.99, "volume": 418204.0}, {"date": "2020-02-17", "close": 10.06, "volume": 420403.0}, {"date": "2020-02-18", "close": 9.77, "volume": 274402.0}, {"date": "2020-02-19", "close": 9.95, "volume": 435202.0}, {"date": "2020-02-20", "close": 9.83, "volume": 337455.0}, {"date": "2020-02-21", "close": 9.42, "volume": 698444.0}, {"date": "2020-02-24", "close": 8.2, "volume": 1649285.0}, {"date": "2020-02-25", "close": 8.25, "volume": 1367329.0}, {"date": "2020-02-26", "close": 7.7, "volume": 1602792.0}, {"date": "2020-02-27", "close": 7.45, "volume": 1155007.0}, {"date": "2020-02-28", "close": 7.3, "volume": 1355906.0}, {"date": "2020-03-02", "close": 7.08, "volume": 1370751.0}, {"date": "2020-03-03", "close": 7.56, "volume": 1112731.0}, {"date": "2020-03-04", "close": 7.16, "volume": 690315.0}, {"date": "2020-03-05", "close": 7.02, "volume": 1125932.0}, {"date": "2020-03-06", "close": 6.5, "volume": 1103726.0}, {"date": "2020-03-09", "close": 5.23, "volume": 2284888.0}, {"date": "2020-03-10", "close": 5.37, "volume": 3306546.0}, {"date": "2020-03-11", "close": 5.13, "volume": 3184849.0}, {"date": "2020-03-12", "close": 4.7, "volume": 1344550.0}, {"date": "2020-03-13", "close": 4.7, "volume": 3215507.0}, {"date": "2020-03-16", "close": 4.11, "volume": 1235580.0}, {"date": "2020-03-17", "close": 3.95, "volume": 2181654.0}, {"date": "2020-03-18", "close": 3.88, "volume": 2404112.0}, {"date": "2020-03-19", "close": 3.57, "volume": 969693.0}, {"date": "2020-03-20", "close": 3.62, "volume": 3402266.0}, {"date": "2020-03-23", "close": 2.98, "volume": 1500189.0}, {"date": "2020-03-24", "close": 3.38, "volume": 1885812.0}, {"date": "2020-03-25", "close": 3.5, "volume": 1342550.0}, {"date": "2020-03-26", "close": 4.3, "volume": 1423753.0}, {"date": "2020-03-27", "close": 3.97, "volume": 1758439.0}, {"date": "2020-03-30", "close": 4.05, "volume": 1142017.0}, {"date": "2020-03-31", "close": 4.2, "volume": 1872169.0}, {"date": "2020-04-01", "close": 4.32, "volume": 1212341.0}, {"date": "2020-04-02", "close": 4.6, "volume": 1140075.0}, {"date": "2020-04-03", "close": 4.38, "volume": 1755094.0}, {"date": "2020-04-06", "close": 4.7, "volume": 1074653.0}, {"date": "2020-04-07", "close": 4.92, "volume": 1200949.0}, {"date": "2020-04-08", "close": 5.29, "volume": 1432529.0}, {"date": "2020-04-09", "close": 5.84, "volume": 1148380.0}, {"date": "2020-04-14", "close": 5.75, "volume": 1797549.0}, {"date": "2020-04-16", "close": 4.7, "volume": 5536832.0}, {"date": "2020-04-17", "close": 4.77, "volume": 2436707.0}, {"date": "2020-04-20", "close": 4.67, "volume": 2413151.0}, {"date": "2020-04-21", "close": 4.17, "volume": 3120056.0}, {"date": "2020-04-22", "close": 4.05, "volume": 3065230.0}, {"date": "2020-04-23", "close": 4.09, "volume": 2639020.0}, {"date": "2020-04-24", "close": 4.42, "volume": 2483865.0}, {"date": "2020-04-27", "close": 4.58, "volume": 1022951.0}, {"date": "2020-04-28", "close": 4.79, "volume": 1094183.0}, {"date": "2020-04-29", "close": 4.75, "volume": 1236120.0}, {"date": "2020-04-30", "close": 4.7, "volume": 2302136.0}, {"date": "2020-05-01", "close": 4.44, "volume": 2152997.0}, {"date": "2020-05-04", "close": 4.18, "volume": 2705275.0}, {"date": "2020-05-05", "close": 4.2, "volume": 1490414.0}, {"date": "2020-05-06", "close": 4.71, "volume": 1337423.0}, {"date": "2020-05-07", "close": 4.69, "volume": 864972.0}, {"date": "2020-05-08", "close": 4.66, "volume": 1109679.0}, {"date": "2020-05-11", "close": 5.19, "volume": 2265623.0}, {"date": "2020-05-12", "close": 4.88, "volume": 1135770.0}, {"date": "2020-05-13", "close": 4.7, "volume": 1002265.0}, {"date": "2020-05-14", "close": 4.38, "volume": 1278479.0}, {"date": "2020-05-15", "close": 4.42, "volume": 1239969.0}, {"date": "2020-05-18", "close": 4.93, "volume": 1608887.0}, {"date": "2020-05-19", "close": 4.98, "volume": 1352171.0}, {"date": "2020-05-20", "close": 5.26, "volume": 1926724.0}, {"date": "2020-05-21", "close": 5.34, "volume": 1404255.0}, {"date": "2020-05-22", "close": 5.14, "volume": 1602452.0}, {"date": "2020-05-25", "close": 5.22, "volume": 1393606.0}, {"date": "2020-05-26", "close": 5.52, "volume": 1660047.0}, {"date": "2020-05-27", "close": 5.75, "volume": 2017400.0}, {"date": "2020-05-28", "close": 5.61, "volume": 1599174.0}, {"date": "2020-05-29", "close": 5.68, "volume": 1804480.0}, {"date": "2020-06-01", "close": 5.61, "volume": 1021701.0}, {"date": "2020-06-02", "close": 5.95, "volume": 1223479.0}, {"date": "2020-06-03", "close": 6.17, "volume": 2649589.0}, {"date": "2020-06-04", "close": 6.39, "volume": 1794726.0}, {"date": "2020-06-05", "close": 6.25, "volume": 1524381.0}, {"date": "2020-06-09", "close": 6.6, "volume": 1589730.0}, {"date": "2020-06-10", "close": 6.58, "volume": 971328.0}, {"date": "2020-06-11", "close": 6.31, "volume": 1173175.0}, {"date": "2020-06-12", "close": 5.74, "volume": 3394117.0}, {"date": "2020-06-15", "close": 5.42, "volume": 2222349.0}, {"date": "2020-06-16", "close": 5.59, "volume": 2337316.0}, {"date": "2020-06-17", "close": 5.55, "volume": 1385138.0}, {"date": "2020-06-18", "close": 5.6, "volume": 1362146.0}, {"date": "2020-06-19", "close": 5.7, "volume": 5160979.0}, {"date": "2020-06-22", "close": 5.26, "volume": 1696947.0}, {"date": "2020-06-23", "close": 5.08, "volume": 2724417.0}, {"date": "2020-06-24", "close": 4.99, "volume": 1933451.0}, {"date": "2020-06-25", "close": 4.71, "volume": 1710155.0}, {"date": "2020-06-26", "close": 4.8, "volume": 1050797.0}, {"date": "2020-06-29", "close": 4.63, "volume": 773367.0}, {"date": "2020-06-30", "close": 4.68, "volume": 1362615.0}, {"date": "2020-07-01", "close": 5.32, "volume": 2996177.0}, {"date": "2020-07-06", "close": 6.56, "volume": 7634743.0}, {"date": "2020-07-07", "close": 5.97, "volume": 3701611.0}, {"date": "2020-07-08", "close": 6.0, "volume": 1394928.0}, {"date": "2020-07-09", "close": 5.69, "volume": 1939130.0}, {"date": "2020-07-10", "close": 5.74, "volume": 1312003.0}, {"date": "2020-07-13", "close": 5.49, "volume": 1325763.0}, {"date": "2020-07-14", "close": 5.38, "volume": 1600117.0}, {"date": "2020-07-15", "close": 5.52, "volume": 869328.0}, {"date": "2020-07-16", "close": 5.51, "volume": 558030.0}, {"date": "2020-07-17", "close": 5.37, "volume": 766501.0}, {"date": "2020-07-20", "close": 5.44, "volume": 423636.0}, {"date": "2020-07-21", "close": 5.79, "volume": 1338975.0}, {"date": "2020-07-22", "close": 5.73, "volume": 1132089.0}, {"date": "2020-07-23", "close": 6.35, "volume": 2601760.0}, {"date": "2020-07-24", "close": 6.11, "volume": 1556880.0}, {"date": "2020-07-27", "close": 6.26, "volume": 937559.0}, {"date": "2020-07-28", "close": 5.97, "volume": 1710653.0}, {"date": "2020-07-29", "close": 5.8, "volume": 875850.0}, {"date": "2020-07-30", "close": 5.79, "volume": 1244867.0}, {"date": "2020-07-31", "close": 5.54, "volume": 1612614.0}, {"date": "2020-08-03", "close": 5.38, "volume": 1144885.0}, {"date": "2020-08-04", "close": 5.66, "volume": 1147909.0}, {"date": "2020-08-05", "close": 5.6, "volume": 740163.0}, {"date": "2020-08-06", "close": 5.64, "volume": 572634.0}, {"date": "2020-08-07", "close": 5.83, "volume": 974039.0}, {"date": "2020-08-10", "close": 5.68, "volume": 984923.0}, {"date": "2020-08-11", "close": 5.6, "volume": 906291.0}, {"date": "2020-08-12", "close": 5.48, "volume": 708729.0}, {"date": "2020-08-13", "close": 5.56, "volume": 781451.0}, {"date": "2020-08-14", "close": 5.56, "volume": 558030.0}, {"date": "2020-08-17", "close": 5.55, "volume": 584262.0}, {"date": "2020-08-18", "close": 5.62, "volume": 586078.0}, {"date": "2020-08-19", "close": 5.65, "volume": 451720.0}, {"date": "2020-08-20", "close": 5.6, "volume": 405769.0}, {"date": "2020-08-21", "close": 5.67, "volume": 384146.0}, {"date": "2020-08-24", "close": 5.88, "volume": 1268871.0}, {"date": "2020-08-25", "close": 5.88, "volume": 611180.0}, {"date": "2020-08-26", "close": 5.86, "volume": 600274.0}, {"date": "2020-08-27", "close": 5.87, "volume": 608988.0}, {"date": "2020-08-28", "close": 6.2, "volume": 1597447.0}, {"date": "2020-08-31", "close": 5.57, "volume": 4051042.0}, {"date": "2020-09-01", "close": 5.37, "volume": 2419110.0}, {"date": "2020-09-02", "close": 5.32, "volume": 2133971.0}, {"date": "2020-09-03", "close": 5.58, "volume": 1339205.0}, {"date": "2020-09-04", "close": 5.28, "volume": 3996828.0}, {"date": "2020-09-07", "close": 5.19, "volume": 1232586.0}, {"date": "2020-09-08", "close": 5.3, "volume": 3138749.0}, {"date": "2020-09-09", "close": 5.32, "volume": 1357641.0}, {"date": "2020-09-10", "close": 5.3, "volume": 1777050.0}, {"date": "2020-09-11", "close": 5.12, "volume": 1332561.0}, {"date": "2020-09-14", "close": 5.16, "volume": 889022.0}, {"date": "2020-09-15", "close": 5.62, "volume": 1846299.0}, {"date": "2020-09-16", "close": 5.51, "volume": 636585.0}, {"date": "2020-09-17", "close": 5.27, "volume": 975741.0}, {"date": "2020-09-18", "close": 5.41, "volume": 866685.0}, {"date": "2020-09-21", "close": 5.4, "volume": 531107.0}, {"date": "2020-09-22", "close": 5.3, "volume": 1148917.0}, {"date": "2020-09-23", "close": 5.48, "volume": 908353.0}, {"date": "2020-09-24", "close": 5.29, "volume": 968555.0}, {"date": "2020-09-25", "close": 5.36, "volume": 862467.0}, {"date": "2020-09-28", "close": 5.64, "volume": 1553466.0}, {"date": "2020-09-29", "close": 5.55, "volume": 804457.0}, {"date": "2020-09-30", "close": 5.45, "volume": 2379509.0}, {"date": "2020-10-01", "close": 5.38, "volume": 983794.0}, {"date": "2020-10-02", "close": 5.18, "volume": 1343800.0}, {"date": "2020-10-05", "close": 5.69, "volume": 2251297.0}, {"date": "2020-10-06", "close": 5.61, "volume": 848995.0}, {"date": "2020-10-07", "close": 5.89, "volume": 1827740.0}, {"date": "2020-10-08", "close": 5.96, "volume": 1472382.0}, {"date": "2020-10-09", "close": 5.91, "volume": 747136.0}, {"date": "2020-10-12", "close": 6.08, "volume": 1002367.0}, {"date": "2020-10-13", "close": 5.9, "volume": 798655.0}, {"date": "2020-10-14", "close": 6.01, "volume": 947626.0}, {"date": "2020-10-15", "close": 5.91, "volume": 519675.0}, {"date": "2020-10-16", "close": 5.93, "volume": 669961.0}, {"date": "2020-10-19", "close": 6.07, "volume": 1016284.0}, {"date": "2020-10-20", "close": 6.07, "volume": 989584.0}, {"date": "2020-10-21", "close": 6.21, "volume": 2805500.0}, {"date": "2020-10-22", "close": 6.13, "volume": 632432.0}, {"date": "2020-10-23", "close": 6.0, "volume": 752602.0}, {"date": "2020-10-26", "close": 5.8, "volume": 633201.0}, {"date": "2020-10-27", "close": 5.6, "volume": 1370757.0}, {"date": "2020-10-28", "close": 5.69, "volume": 557101.0}, {"date": "2020-10-29", "close": 5.48, "volume": 1059146.0}, {"date": "2020-10-30", "close": 5.5, "volume": 991993.0}, {"date": "2020-11-02", "close": 5.37, "volume": 809437.0}, {"date": "2020-11-03", "close": 5.47, "volume": 2209284.0}, {"date": "2020-11-04", "close": 5.62, "volume": 558082.0}, {"date": "2020-11-05", "close": 5.78, "volume": 753660.0}, {"date": "2020-11-06", "close": 5.75, "volume": 568260.0}, {"date": "2020-11-09", "close": 5.92, "volume": 840536.0}, {"date": "2020-11-10", "close": 5.79, "volume": 964543.0}, {"date": "2020-11-11", "close": 6.02, "volume": 999711.0}, {"date": "2020-11-12", "close": 5.99, "volume": 955682.0}, {"date": "2020-11-13", "close": 6.07, "volume": 664026.0}, {"date": "2020-11-16", "close": 6.07, "volume": 51512.0}, {"date": "2020-11-17", "close": 6.08, "volume": 1030824.0}, {"date": "2020-11-18", "close": 6.41, "volume": 1621437.0}, {"date": "2020-11-19", "close": 6.55, "volume": 1068705.0}, {"date": "2020-11-20", "close": 6.55, "volume": 791719.0}, {"date": "2020-11-23", "close": 6.59, "volume": 737308.0}, {"date": "2020-11-24", "close": 6.54, "volume": 728083.0}, {"date": "2020-11-25", "close": 6.28, "volume": 1316690.0}, {"date": "2020-11-26", "close": 6.34, "volume": 1262284.0}, {"date": "2020-11-27", "close": 6.46, "volume": 511711.0}, {"date": "2020-11-30", "close": 6.68, "volume": 6268756.0}, {"date": "2020-12-01", "close": 6.64, "volume": 634134.0}, {"date": "2020-12-02", "close": 6.66, "volume": 307010.0}, {"date": "2020-12-03", "close": 6.52, "volume": 350924.0}, {"date": "2020-12-04", "close": 6.63, "volume": 495020.0}, {"date": "2020-12-07", "close": 6.5, "volume": 346795.0}, {"date": "2020-12-08", "close": 6.49, "volume": 467757.0}, {"date": "2020-12-09", "close": 6.36, "volume": 254212.0}, {"date": "2020-12-10", "close": 6.36, "volume": 1232359.0}, {"date": "2020-12-11", "close": 6.4, "volume": 391994.0}, {"date": "2020-12-14", "close": 6.37, "volume": 620966.0}, {"date": "2020-12-15", "close": 6.19, "volume": 448786.0}, {"date": "2020-12-16", "close": 6.31, "volume": 372267.0}, {"date": "2020-12-17", "close": 6.41, "volume": 526888.0}, {"date": "2020-12-18", "close": 6.33, "volume": 282001.0}, {"date": "2020-12-21", "close": 6.07, "volume": 1547220.0}, {"date": "2020-12-22", "close": 5.9, "volume": 641148.0}, {"date": "2020-12-23", "close": 5.94, "volume": 339475.0}, {"date": "2020-12-24", "close": 5.95, "volume": 138407.0}, {"date": "2020-12-29", "close": 6.09, "volume": 412877.0}, {"date": "2020-12-30", "close": 5.97, "volume": 373913.0}, {"date": "2020-12-31", "close": 5.91, "volume": 228501.0}, {"date": "2021-01-04", "close": 5.9, "volume": 346455.0}, {"date": "2021-01-05", "close": 5.86, "volume": 597258.0}, {"date": "2021-01-06", "close": 5.73, "volume": 484177.0}, {"date": "2021-01-07", "close": 5.57, "volume": 650634.0}, {"date": "2021-01-08", "close": 5.67, "volume": 359854.0}, {"date": "2021-01-11", "close": 5.6, "volume": 404116.0}, {"date": "2021-01-12", "close": 5.65, "volume": 386096.0}, {"date": "2021-01-13", "close": 5.84, "volume": 438424.0}, {"date": "2021-01-14", "close": 5.77, "volume": 339456.0}, {"date": "2021-01-15", "close": 5.84, "volume": 268744.0}, {"date": "2021-01-18", "close": 5.7, "volume": 262396.0}, {"date": "2021-01-19", "close": 5.73, "volume": 238261.0}, {"date": "2021-01-20", "close": 5.69, "volume": 444128.0}, {"date": "2021-01-21", "close": 5.41, "volume": 1304188.0}, {"date": "2021-01-22", "close": 5.42, "volume": 341757.0}, {"date": "2021-01-25", "close": 5.31, "volume": 584610.0}, {"date": "2021-01-27", "close": 5.15, "volume": 925870.0}, {"date": "2021-01-28", "close": 5.18, "volume": 1318170.0}, {"date": "2021-01-29", "close": 5.21, "volume": 730132.0}, {"date": "2021-02-01", "close": 5.12, "volume": 386251.0}, {"date": "2021-02-02", "close": 5.25, "volume": 323936.0}, {"date": "2021-02-03", "close": 5.45, "volume": 560682.0}, {"date": "2021-02-04", "close": 5.25, "volume": 381158.0}, {"date": "2021-02-05", "close": 5.31, "volume": 250201.0}, {"date": "2021-02-08", "close": 5.18, "volume": 391103.0}, {"date": "2021-02-09", "close": 5.13, "volume": 472930.0}, {"date": "2021-02-10", "close": 5.29, "volume": 315302.0}, {"date": "2021-02-11", "close": 5.17, "volume": 207340.0}, {"date": "2021-02-12", "close": 5.2, "volume": 322005.0}, {"date": "2021-02-15", "close": 5.14, "volume": 345646.0}, {"date": "2021-02-16", "close": 5.13, "volume": 332578.0}, {"date": "2021-02-17", "close": 5.08, "volume": 345113.0}, {"date": "2021-02-18", "close": 4.93, "volume": 821688.0}, {"date": "2021-02-19", "close": 4.97, "volume": 457758.0}, {"date": "2021-02-22", "close": 5.05, "volume": 299653.0}, {"date": "2021-02-23", "close": 4.93, "volume": 541259.0}, {"date": "2021-02-24", "close": 4.79, "volume": 608510.0}, {"date": "2021-02-25", "close": 4.86, "volume": 601645.0}, {"date": "2021-02-26", "close": 4.46, "volume": 2502678.0}, {"date": "2021-03-01", "close": 5.29, "volume": 2049603.0}, {"date": "2021-03-02", "close": 5.01, "volume": 1337928.0}, {"date": "2021-03-03", "close": 5.24, "volume": 628751.0}, {"date": "2021-03-04", "close": 5.14, "volume": 532829.0}, {"date": "2021-03-05", "close": 5.19, "volume": 420006.0}, {"date": "2021-03-08", "close": 5.05, "volume": 362977.0}, {"date": "2021-03-09", "close": 5.0, "volume": 490925.0}, {"date": "2021-03-10", "close": 5.33, "volume": 747090.0}, {"date": "2021-03-11", "close": 5.23, "volume": 500341.0}, {"date": "2021-03-12", "close": 5.42, "volume": 496389.0}, {"date": "2021-03-15", "close": 5.37, "volume": 206293.0}, {"date": "2021-03-16", "close": 5.64, "volume": 561862.0}, {"date": "2021-03-17", "close": 5.52, "volume": 327665.0}, {"date": "2021-03-18", "close": 5.46, "volume": 276500.0}, {"date": "2021-03-19", "close": 5.33, "volume": 545461.0}, {"date": "2021-03-22", "close": 5.3, "volume": 284816.0}, {"date": "2021-03-23", "close": 5.22, "volume": 224507.0}, {"date": "2021-03-24", "close": 5.17, "volume": 274601.0}, {"date": "2021-03-25", "close": 5.22, "volume": 232777.0}, {"date": "2021-03-26", "close": 5.26, "volume": 224365.0}, {"date": "2021-03-29", "close": 5.14, "volume": 286199.0}, {"date": "2021-03-30", "close": 5.1, "volume": 289018.0}, {"date": "2021-03-31", "close": 5.2, "volume": 554021.0}, {"date": "2021-04-01", "close": 5.13, "volume": 338807.0}, {"date": "2021-04-06", "close": 5.15, "volume": 663536.0}, {"date": "2021-04-07", "close": 5.27, "volume": 644753.0}, {"date": "2021-04-08", "close": 5.38, "volume": 477165.0}, {"date": "2021-04-09", "close": 5.37, "volume": 1273988.0}, {"date": "2021-04-12", "close": 5.23, "volume": 616071.0}, {"date": "2021-04-13", "close": 5.35, "volume": 310581.0}, {"date": "2021-04-14", "close": 5.37, "volume": 231700.0}, {"date": "2021-04-15", "close": 5.33, "volume": 294243.0}, {"date": "2021-04-16", "close": 5.41, "volume": 398255.0}, {"date": "2021-04-19", "close": 5.26, "volume": 272697.0}, {"date": "2021-04-20", "close": 5.25, "volume": 266220.0}, {"date": "2021-04-21", "close": 5.23, "volume": 359690.0}, {"date": "2021-04-22", "close": 5.18, "volume": 321789.0}, {"date": "2021-04-23", "close": 5.14, "volume": 359748.0}, {"date": "2021-04-26", "close": 5.11, "volume": 407931.0}, {"date": "2021-04-27", "close": 5.14, "volume": 275154.0}, {"date": "2021-04-28", "close": 5.11, "volume": 277216.0}, {"date": "2021-04-29", "close": 5.06, "volume": 875281.0}, {"date": "2021-04-30", "close": 4.62, "volume": 2108835.0}, {"date": "2021-05-03", "close": 4.45, "volume": 961558.0}, {"date": "2021-05-04", "close": 4.29, "volume": 1126516.0}, {"date": "2021-05-05", "close": 4.13, "volume": 1091058.0}, {"date": "2021-05-06", "close": 4.37, "volume": 1118333.0}, {"date": "2021-05-07", "close": 4.24, "volume": 565956.0}, {"date": "2021-05-10", "close": 4.15, "volume": 525018.0}, {"date": "2021-05-11", "close": 3.99, "volume": 1482641.0}, {"date": "2021-05-12", "close": 4.4, "volume": 2760418.0}, {"date": "2021-05-13", "close": 4.04, "volume": 1623217.0}, {"date": "2021-05-14", "close": 3.85, "volume": 1644099.0}, {"date": "2021-05-17", "close": 3.71, "volume": 1785842.0}, {"date": "2021-05-18", "close": 3.76, "volume": 670637.0}, {"date": "2021-05-19", "close": 3.82, "volume": 614309.0}, {"date": "2021-05-20", "close": 3.82, "volume": 462418.0}, {"date": "2021-05-21", "close": 3.95, "volume": 655600.0}, {"date": "2021-05-24", "close": 3.91, "volume": 429601.0}, {"date": "2021-05-25", "close": 3.91, "volume": 266268.0}, {"date": "2021-05-26", "close": 3.93, "volume": 232713.0}, {"date": "2021-05-27", "close": 4.19, "volume": 1299925.0}, {"date": "2021-05-28", "close": 3.85, "volume": 4174666.0}, {"date": "2021-05-31", "close": 4.1, "volume": 1627111.0}, {"date": "2021-06-01", "close": 4.01, "volume": 1101973.0}, {"date": "2021-06-02", "close": 4.31, "volume": 1202739.0}, {"date": "2021-06-03", "close": 4.25, "volume": 1443701.0}, {"date": "2021-06-04", "close": 4.39, "volume": 1947781.0}, {"date": "2021-06-07", "close": 4.38, "volume": 1482836.0}, {"date": "2021-06-08", "close": 4.4, "volume": 382750.0}, {"date": "2021-06-09", "close": 4.35, "volume": 372148.0}, {"date": "2021-06-10", "close": 4.37, "volume": 410933.0}, {"date": "2021-06-11", "close": 4.52, "volume": 347317.0}, {"date": "2021-06-15", "close": 4.46, "volume": 617321.0}, {"date": "2021-06-16", "close": 4.54, "volume": 436040.0}, {"date": "2021-06-17", "close": 4.47, "volume": 259797.0}, {"date": "2021-06-18", "close": 4.59, "volume": 696520.0}, {"date": "2021-06-21", "close": 4.62, "volume": 383857.0}, {"date": "2021-06-22", "close": 4.65, "volume": 529177.0}, {"date": "2021-06-23", "close": 4.59, "volume": 405607.0}, {"date": "2021-06-24", "close": 4.67, "volume": 1352866.0}, {"date": "2021-06-25", "close": 4.51, "volume": 545086.0}, {"date": "2021-06-28", "close": 4.41, "volume": 453006.0}, {"date": "2021-06-29", "close": 4.35, "volume": 535057.0}, {"date": "2021-06-30", "close": 4.31, "volume": 939343.0}, {"date": "2021-07-01", "close": 4.44, "volume": 480694.0}, {"date": "2021-07-02", "close": 4.41, "volume": 362139.0}, {"date": "2021-07-05", "close": 4.35, "volume": 221833.0}, {"date": "2021-07-06", "close": 4.38, "volume": 233993.0}, {"date": "2021-07-07", "close": 4.31, "volume": 198709.0}, {"date": "2021-07-08", "close": 4.25, "volume": 331014.0}, {"date": "2021-07-09", "close": 4.26, "volume": 387966.0}, {"date": "2021-07-12", "close": 4.22, "volume": 493923.0}, {"date": "2021-07-13", "close": 4.17, "volume": 370651.0}, {"date": "2021-07-14", "close": 4.08, "volume": 657302.0}, {"date": "2021-07-15", "close": 4.05, "volume": 458698.0}, {"date": "2021-07-16", "close": 4.1, "volume": 878824.0}, {"date": "2021-07-19", "close": 4.08, "volume": 346906.0}, {"date": "2021-07-20", "close": 4.03, "volume": 403634.0}, {"date": "2021-07-21", "close": 4.09, "volume": 248975.0}, {"date": "2021-07-22", "close": 4.16, "volume": 246856.0}, {"date": "2021-07-23", "close": 4.48, "volume": 1424270.0}, {"date": "2021-07-26", "close": 4.38, "volume": 739723.0}, {"date": "2021-07-27", "close": 4.06, "volume": 1772514.0}, {"date": "2021-07-28", "close": 4.05, "volume": 551373.0}, {"date": "2021-07-29", "close": 4.15, "volume": 395973.0}, {"date": "2021-07-30", "close": 4.12, "volume": 523481.0}, {"date": "2021-08-02", "close": 4.15, "volume": 538417.0}, {"date": "2021-08-03", "close": 4.3, "volume": 783854.0}, {"date": "2021-08-04", "close": 4.32, "volume": 345240.0}, {"date": "2021-08-05", "close": 4.25, "volume": 312594.0}, {"date": "2021-08-06", "close": 4.18, "volume": 394369.0}, {"date": "2021-08-09", "close": 4.2, "volume": 374404.0}, {"date": "2021-08-10", "close": 4.15, "volume": 292368.0}, {"date": "2021-08-11", "close": 4.2, "volume": 525235.0}, {"date": "2021-08-12", "close": 4.12, "volume": 424303.0}, {"date": "2021-08-13", "close": 4.14, "volume": 408158.0}, {"date": "2021-08-16", "close": 4.12, "volume": 701119.0}, {"date": "2021-08-17", "close": 4.03, "volume": 775157.0}, {"date": "2021-08-18", "close": 4.03, "volume": 563178.0}, {"date": "2021-08-19", "close": 3.91, "volume": 1106569.0}, {"date": "2021-08-20", "close": 3.91, "volume": 546887.0}, {"date": "2021-08-23", "close": 3.96, "volume": 743459.0}, {"date": "2021-08-24", "close": 4.12, "volume": 802891.0}, {"date": "2021-08-25", "close": 4.15, "volume": 780878.0}, {"date": "2021-08-26", "close": 4.12, "volume": 502529.0}, {"date": "2021-08-27", "close": 4.08, "volume": 423049.0}, {"date": "2021-08-30", "close": 3.9, "volume": 817579.0}, {"date": "2021-08-31", "close": 3.52, "volume": 2926516.0}, {"date": "2021-09-01", "close": 3.65, "volume": 1687102.0}, {"date": "2021-09-02", "close": 3.74, "volume": 1022742.0}, {"date": "2021-09-03", "close": 3.74, "volume": 671970.0}, {"date": "2021-09-06", "close": 3.8, "volume": 537203.0}, {"date": "2021-09-07", "close": 3.8, "volume": 720477.0}, {"date": "2021-09-08", "close": 3.81, "volume": 1028678.0}, {"date": "2021-09-09", "close": 3.6, "volume": 1142477.0}, {"date": "2021-09-10", "close": 3.72, "volume": 972447.0}, {"date": "2021-09-13", "close": 3.74, "volume": 497414.0}, {"date": "2021-09-14", "close": 3.75, "volume": 408542.0}, {"date": "2021-09-15", "close": 3.64, "volume": 527989.0}, {"date": "2021-09-16", "close": 3.62, "volume": 544770.0}, {"date": "2021-09-17", "close": 3.54, "volume": 1139304.0}, {"date": "2021-09-20", "close": 3.4, "volume": 1064122.0}, {"date": "2021-09-21", "close": 3.39, "volume": 739963.0}, {"date": "2021-09-22", "close": 3.45, "volume": 487369.0}, {"date": "2021-09-23", "close": 3.61, "volume": 698414.0}, {"date": "2021-09-24", "close": 3.68, "volume": 584610.0}, {"date": "2021-09-27", "close": 3.73, "volume": 681527.0}, {"date": "2021-09-28", "close": 3.67, "volume": 514961.0}, {"date": "2021-09-29", "close": 3.52, "volume": 852416.0}, {"date": "2021-09-30", "close": 3.43, "volume": 499736.0}, {"date": "2021-10-01", "close": 3.45, "volume": 568292.0}, {"date": "2021-10-04", "close": 3.56, "volume": 665630.0}, {"date": "2021-10-05", "close": 3.45, "volume": 596033.0}, {"date": "2021-10-06", "close": 3.31, "volume": 721002.0}, {"date": "2021-10-07", "close": 3.3, "volume": 911941.0}, {"date": "2021-10-08", "close": 3.46, "volume": 597674.0}, {"date": "2021-10-11", "close": 3.56, "volume": 458787.0}, {"date": "2021-10-12", "close": 3.42, "volume": 394292.0}, {"date": "2021-10-13", "close": 3.63, "volume": 1696987.0}, {"date": "2021-10-14", "close": 3.55, "volume": 697722.0}, {"date": "2021-10-15", "close": 3.69, "volume": 691128.0}, {"date": "2021-10-18", "close": 3.61, "volume": 485173.0}, {"date": "2021-10-19", "close": 3.56, "volume": 452439.0}, {"date": "2021-10-20", "close": 3.64, "volume": 1357262.0}, {"date": "2021-10-21", "close": 3.63, "volume": 262500.0}, {"date": "2021-10-22", "close": 3.61, "volume": 247154.0}, {"date": "2021-10-27", "close": 3.41, "volume": 2763663.0}, {"date": "2021-10-28", "close": 3.34, "volume": 815298.0}, {"date": "2021-10-29", "close": 3.19, "volume": 1178110.0}, {"date": "2021-11-01", "close": 3.06, "volume": 1478291.0}, {"date": "2021-11-02", "close": 3.08, "volume": 995105.0}, {"date": "2021-11-03", "close": 3.05, "volume": 671007.0}, {"date": "2021-11-04", "close": 3.03, "volume": 623178.0}, {"date": "2021-11-05", "close": 2.92, "volume": 1276173.0}, {"date": "2021-11-08", "close": 2.83, "volume": 1239361.0}, {"date": "2021-11-09", "close": 2.93, "volume": 885223.0}, {"date": "2021-11-10", "close": 2.86, "volume": 524442.0}, {"date": "2021-11-11", "close": 2.81, "volume": 962597.0}, {"date": "2021-11-12", "close": 2.75, "volume": 1459091.0}, {"date": "2021-11-15", "close": 2.82, "volume": 700349.0}, {"date": "2021-11-16", "close": 2.8, "volume": 704476.0}, {"date": "2021-11-17", "close": 2.77, "volume": 553273.0}, {"date": "2021-11-18", "close": 2.86, "volume": 373934.0}, {"date": "2021-11-19", "close": 2.76, "volume": 458593.0}, {"date": "2021-11-22", "close": 2.75, "volume": 553137.0}, {"date": "2021-11-23", "close": 2.78, "volume": 486824.0}, {"date": "2021-11-24", "close": 2.77, "volume": 487212.0}, {"date": "2021-11-25", "close": 2.72, "volume": 248342.0}, {"date": "2021-11-26", "close": 2.51, "volume": 1835863.0}, {"date": "2021-11-29", "close": 2.57, "volume": 1377557.0}, {"date": "2021-11-30", "close": 2.47, "volume": 5830355.0}, {"date": "2021-12-01", "close": 2.47, "volume": 893273.0}, {"date": "2021-12-02", "close": 2.38, "volume": 530839.0}, {"date": "2021-12-03", "close": 2.42, "volume": 1090660.0}, {"date": "2021-12-06", "close": 2.31, "volume": 745501.0}, {"date": "2021-12-07", "close": 2.47, "volume": 1029779.0}, {"date": "2021-12-08", "close": 2.51, "volume": 659744.0}, {"date": "2021-12-09", "close": 2.5, "volume": 305547.0}, {"date": "2021-12-10", "close": 2.72, "volume": 1278043.0}, {"date": "2021-12-13", "close": 2.55, "volume": 594703.0}, {"date": "2021-12-14", "close": 2.45, "volume": 442264.0}, {"date": "2021-12-15", "close": 2.32, "volume": 955210.0}, {"date": "2021-12-16", "close": 2.26, "volume": 600609.0}, {"date": "2021-12-17", "close": 2.28, "volume": 581681.0}, {"date": "2021-12-20", "close": 2.28, "volume": 434930.0}, {"date": "2021-12-21", "close": 2.33, "volume": 397491.0}, {"date": "2021-12-22", "close": 2.35, "volume": 227521.0}, {"date": "2021-12-23", "close": 2.32, "volume": 237025.0}, {"date": "2021-12-24", "close": 2.37, "volume": 242877.0}, {"date": "2021-12-29", "close": 2.37, "volume": 223485.0}, {"date": "2021-12-30", "close": 2.33, "volume": 414798.0}, {"date": "2021-12-31", "close": 2.34, "volume": 239130.0}, {"date": "2022-01-04", "close": 2.38, "volume": 548509.0}, {"date": "2022-01-05", "close": 2.27, "volume": 560579.0}, {"date": "2022-01-06", "close": 2.27, "volume": 745610.0}, {"date": "2022-01-07", "close": 2.24, "volume": 366972.0}, {"date": "2022-01-10", "close": 2.2, "volume": 288896.0}, {"date": "2022-01-11", "close": 2.32, "volume": 458582.0}, {"date": "2022-01-12", "close": 2.33, "volume": 192315.0}, {"date": "2022-01-13", "close": 2.22, "volume": 420969.0}, {"date": "2022-01-14", "close": 2.18, "volume": 841485.0}, {"date": "2022-01-17", "close": 2.19, "volume": 426025.0}, {"date": "2022-01-18", "close": 2.2, "volume": 298501.0}, {"date": "2022-01-19", "close": 2.16, "volume": 786974.0}, {"date": "2022-01-20", "close": 2.16, "volume": 498732.0}, {"date": "2022-01-21", "close": 2.08, "volume": 761181.0}, {"date": "2022-01-24", "close": 1.985, "volume": 882737.0}, {"date": "2022-01-25", "close": 1.905, "volume": 1837500.0}, {"date": "2022-01-27", "close": 1.83, "volume": 1366915.0}, {"date": "2022-01-28", "close": 1.86, "volume": 1531685.0}, {"date": "2022-01-31", "close": 2.08, "volume": 977129.0}, {"date": "2022-02-01", "close": 2.16, "volume": 1129663.0}, {"date": "2022-02-02", "close": 2.31, "volume": 643788.0}, {"date": "2022-02-03", "close": 2.2, "volume": 500549.0}, {"date": "2022-02-04", "close": 2.24, "volume": 795931.0}, {"date": "2022-02-07", "close": 2.26, "volume": 805466.0}, {"date": "2022-02-08", "close": 2.15, "volume": 1134992.0}, {"date": "2022-02-09", "close": 2.33, "volume": 887644.0}, {"date": "2022-02-10", "close": 2.27, "volume": 496807.0}, {"date": "2022-02-11", "close": 2.2, "volume": 250971.0}, {"date": "2022-02-14", "close": 2.15, "volume": 644494.0}, {"date": "2022-02-15", "close": 2.11, "volume": 376306.0}, {"date": "2022-02-16", "close": 2.13, "volume": 238202.0}, {"date": "2022-02-17", "close": 2.18, "volume": 365842.0}, {"date": "2022-02-18", "close": 2.11, "volume": 300386.0}, {"date": "2022-02-21", "close": 2.0, "volume": 595396.0}, {"date": "2022-02-22", "close": 1.89, "volume": 679928.0}, {"date": "2022-02-23", "close": 1.97, "volume": 849062.0}, {"date": "2022-02-24", "close": 1.855, "volume": 832374.0}, {"date": "2022-02-25", "close": 2.08, "volume": 1252414.0}, {"date": "2022-02-28", "close": 1.84, "volume": 2517832.0}, {"date": "2022-03-01", "close": 1.885, "volume": 992712.0}, {"date": "2022-03-02", "close": 1.82, "volume": 976566.0}, {"date": "2022-03-03", "close": 1.77, "volume": 1799040.0}, {"date": "2022-03-04", "close": 1.73, "volume": 735097.0}, {"date": "2022-03-07", "close": 1.715, "volume": 1088622.0}, {"date": "2022-03-08", "close": 1.65, "volume": 1031161.0}, {"date": "2022-03-09", "close": 1.81, "volume": 1065640.0}, {"date": "2022-03-10", "close": 1.97, "volume": 1200497.0}, {"date": "2022-03-11", "close": 1.94, "volume": 635232.0}, {"date": "2022-03-14", "close": 1.855, "volume": 731667.0}, {"date": "2022-03-15", "close": 1.92, "volume": 706196.0}, {"date": "2022-03-16", "close": 2.35, "volume": 2244347.0}, {"date": "2022-03-17", "close": 2.51, "volume": 1994079.0}, {"date": "2022-03-18", "close": 2.72, "volume": 5177688.0}, {"date": "2022-03-21", "close": 2.98, "volume": 1744749.0}, {"date": "2022-03-22", "close": 3.14, "volume": 1328443.0}, {"date": "2022-03-23", "close": 3.28, "volume": 1475723.0}, {"date": "2022-03-24", "close": 2.89, "volume": 1849997.0}, {"date": "2022-03-25", "close": 2.93, "volume": 698064.0}, {"date": "2022-03-28", "close": 2.75, "volume": 761650.0}, {"date": "2022-03-29", "close": 2.86, "volume": 1712924.0}, {"date": "2022-03-30", "close": 2.96, "volume": 631932.0}, {"date": "2022-03-31", "close": 2.87, "volume": 289366.0}, {"date": "2022-04-01", "close": 2.7, "volume": 653925.0}, {"date": "2022-04-04", "close": 2.74, "volume": 493910.0}, {"date": "2022-04-05", "close": 2.85, "volume": 888828.0}, {"date": "2022-04-06", "close": 2.79, "volume": 461076.0}, {"date": "2022-04-07", "close": 2.75, "volume": 368053.0}, {"date": "2022-04-08", "close": 2.65, "volume": 583276.0}, {"date": "2022-04-11", "close": 2.45, "volume": 603600.0}, {"date": "2022-04-12", "close": 2.43, "volume": 538061.0}, {"date": "2022-04-13", "close": 2.37, "volume": 659240.0}, {"date": "2022-04-14", "close": 2.35, "volume": 394582.0}, {"date": "2022-04-19", "close": 2.25, "volume": 734380.0}, {"date": "2022-04-20", "close": 2.32, "volume": 554056.0}, {"date": "2022-04-21", "close": 2.27, "volume": 253985.0}, {"date": "2022-04-22", "close": 2.23, "volume": 397036.0}, {"date": "2022-04-26", "close": 2.16, "volume": 470974.0}, {"date": "2022-04-27", "close": 2.09, "volume": 473090.0}, {"date": "2022-04-28", "close": 2.11, "volume": 228019.0}, {"date": "2022-04-29", "close": 2.22, "volume": 309902.0}, {"date": "2022-05-02", "close": 2.12, "volume": 315481.0}, {"date": "2022-05-03", "close": 2.07, "volume": 344663.0}, {"date": "2022-05-04", "close": 2.02, "volume": 317496.0}, {"date": "2022-05-05", "close": 2.16, "volume": 301559.0}, {"date": "2022-05-06", "close": 2.07, "volume": 360847.0}, {"date": "2022-05-09", "close": 1.94, "volume": 419116.0}, {"date": "2022-05-10", "close": 2.0, "volume": 1111949.0}, {"date": "2022-05-11", "close": 1.925, "volume": 507081.0}, {"date": "2022-05-12", "close": 1.89, "volume": 491998.0}, {"date": "2022-05-13", "close": 1.87, "volume": 446336.0}, {"date": "2022-05-16", "close": 1.96, "volume": 303014.0}, {"date": "2022-05-17", "close": 1.94, "volume": 327616.0}, {"date": "2022-05-18", "close": 2.02, "volume": 441454.0}, {"date": "2022-05-19", "close": 1.955, "volume": 302437.0}, {"date": "2022-05-20", "close": 1.955, "volume": 342059.0}, {"date": "2022-05-23", "close": 1.95, "volume": 381848.0}, {"date": "2022-05-24", "close": 1.855, "volume": 357057.0}, {"date": "2022-05-25", "close": 1.77, "volume": 1109877.0}, {"date": "2022-05-26", "close": 1.855, "volume": 443544.0}, {"date": "2022-05-27", "close": 1.93, "volume": 485279.0}, {"date": "2022-05-30", "close": 1.93, "volume": 630698.0}, {"date": "2022-05-31", "close": 2.02, "volume": 538753.0}, {"date": "2022-06-01", "close": 1.87, "volume": 346619.0}, {"date": "2022-06-02", "close": 1.86, "volume": 260081.0}, {"date": "2022-06-03", "close": 1.9, "volume": 366156.0}, {"date": "2022-06-06", "close": 1.83, "volume": 480056.0}, {"date": "2022-06-07", "close": 1.755, "volume": 543752.0}, {"date": "2022-06-08", "close": 1.845, "volume": 699655.0}, {"date": "2022-06-09", "close": 1.935, "volume": 638761.0}, {"date": "2022-06-10", "close": 1.84, "volume": 396355.0}, {"date": "2022-06-14", "close": 1.71, "volume": 877411.0}, {"date": "2022-06-15", "close": 1.62, "volume": 456114.0}, {"date": "2022-06-16", "close": 1.645, "volume": 573110.0}, {"date": "2022-06-17", "close": 1.645, "volume": 505155.0}, {"date": "2022-06-20", "close": 1.595, "volume": 366138.0}, {"date": "2022-06-21", "close": 1.555, "volume": 337684.0}, {"date": "2022-06-22", "close": 1.44, "volume": 876774.0}, {"date": "2022-06-23", "close": 1.42, "volume": 371154.0}, {"date": "2022-06-24", "close": 1.505, "volume": 788532.0}, {"date": "2022-06-27", "close": 1.54, "volume": 470370.0}, {"date": "2022-06-29", "close": 1.14, "volume": 2178509.0}, {"date": "2022-06-30", "close": 1.04, "volume": 4214043.0}, {"date": "2022-07-01", "close": 1.01, "volume": 2055025.0}, {"date": "2022-07-04", "close": 0.98, "volume": 1556466.0}, {"date": "2022-07-05", "close": 1.0, "volume": 1541983.0}, {"date": "2022-07-06", "close": 1.08, "volume": 2169592.0}, {"date": "2022-07-07", "close": 1.015, "volume": 1384588.0}, {"date": "2022-07-08", "close": 1.005, "volume": 1648977.0}, {"date": "2022-07-11", "close": 0.965, "volume": 2057372.0}, {"date": "2022-07-12", "close": 0.91, "volume": 2612737.0}, {"date": "2022-07-13", "close": 0.91, "volume": 905951.0}, {"date": "2022-07-14", "close": 0.92, "volume": 479441.0}, {"date": "2022-07-15", "close": 0.815, "volume": 3822731.0}, {"date": "2022-07-18", "close": 0.895, "volume": 1690217.0}, {"date": "2022-07-19", "close": 0.845, "volume": 728577.0}, {"date": "2022-07-20", "close": 0.85, "volume": 816024.0}, {"date": "2022-07-21", "close": 0.895, "volume": 839466.0}, {"date": "2022-07-22", "close": 0.875, "volume": 1224523.0}, {"date": "2022-07-25", "close": 0.845, "volume": 544727.0}, {"date": "2022-07-26", "close": 0.835, "volume": 502019.0}, {"date": "2022-07-27", "close": 0.825, "volume": 823965.0}, {"date": "2022-07-28", "close": 0.89, "volume": 656116.0}, {"date": "2022-07-29", "close": 0.91, "volume": 718952.0}, {"date": "2022-08-01", "close": 0.89, "volume": 496164.0}, {"date": "2022-08-02", "close": 0.9, "volume": 299437.0}, {"date": "2022-08-03", "close": 0.93, "volume": 687464.0}, {"date": "2022-08-04", "close": 0.955, "volume": 595576.0}, {"date": "2022-08-05", "close": 0.95, "volume": 637944.0}, {"date": "2022-08-08", "close": 1.0, "volume": 989179.0}, {"date": "2022-08-09", "close": 1.105, "volume": 1781480.0}, {"date": "2022-08-10", "close": 1.02, "volume": 987122.0}, {"date": "2022-08-11", "close": 1.105, "volume": 731845.0}, {"date": "2022-08-12", "close": 0.975, "volume": 2622814.0}, {"date": "2022-08-15", "close": 0.93, "volume": 1303079.0}, {"date": "2022-08-16", "close": 0.85, "volume": 2228466.0}, {"date": "2022-08-17", "close": 0.805, "volume": 2605617.0}, {"date": "2022-08-18", "close": 0.76, "volume": 2195191.0}, {"date": "2022-08-19", "close": 0.755, "volume": 993545.0}, {"date": "2022-08-22", "close": 0.74, "volume": 774335.0}, {"date": "2022-08-23", "close": 0.78, "volume": 746928.0}, {"date": "2022-08-24", "close": 0.73, "volume": 1830380.0}, {"date": "2022-08-25", "close": 0.76, "volume": 904703.0}, {"date": "2022-08-26", "close": 0.775, "volume": 357333.0}, {"date": "2022-08-29", "close": 0.715, "volume": 788813.0}, {"date": "2022-08-30", "close": 0.715, "volume": 531311.0}, {"date": "2022-08-31", "close": 0.72, "volume": 3230085.0}, {"date": "2022-09-08", "close": 0.48, "volume": 10577980.0}, {"date": "2022-09-09", "close": 0.47, "volume": 3627625.0}, {"date": "2022-09-12", "close": 0.49, "volume": 2186566.0}, {"date": "2022-09-13", "close": 0.5, "volume": 1017411.0}, {"date": "2022-09-14", "close": 0.51, "volume": 702008.0}, {"date": "2022-09-15", "close": 0.55, "volume": 1579691.0}, {"date": "2022-09-16", "close": 0.555, "volume": 1227007.0}, {"date": "2022-09-19", "close": 0.5, "volume": 1036409.0}, {"date": "2022-09-20", "close": 0.505, "volume": 248499.0}, {"date": "2022-09-21", "close": 0.48, "volume": 824915.0}, {"date": "2022-09-23", "close": 0.465, "volume": 1003703.0}, {"date": "2022-09-26", "close": 0.49, "volume": 1141478.0}, {"date": "2022-09-27", "close": 0.53, "volume": 788377.0}, {"date": "2022-09-28", "close": 0.515, "volume": 514983.0}, {"date": "2022-09-29", "close": 0.54, "volume": 404863.0}, {"date": "2022-09-30", "close": 0.53, "volume": 239336.0}, {"date": "2022-10-03", "close": 0.51, "volume": 238708.0}, {"date": "2022-10-04", "close": 0.495, "volume": 599860.0}, {"date": "2022-10-05", "close": 0.515, "volume": 851131.0}, {"date": "2022-10-06", "close": 0.52, "volume": 431467.0}, {"date": "2022-10-07", "close": 0.51, "volume": 264051.0}, {"date": "2022-10-10", "close": 0.51, "volume": 350599.0}, {"date": "2022-10-11", "close": 0.505, "volume": 458658.0}, {"date": "2022-10-12", "close": 0.5, "volume": 343447.0}, {"date": "2022-10-13", "close": 0.53, "volume": 2555501.0}, {"date": "2022-10-14", "close": 0.505, "volume": 1886378.0}, {"date": "2022-10-17", "close": 0.535, "volume": 1261016.0}, {"date": "2022-10-18", "close": 0.54, "volume": 727892.0}, {"date": "2022-10-19", "close": 0.585, "volume": 520971.0}, {"date": "2022-10-20", "close": 0.54, "volume": 355747.0}, {"date": "2022-10-21", "close": 0.54, "volume": 330831.0}, {"date": "2022-10-24", "close": 0.54, "volume": 228597.0}, {"date": "2022-10-25", "close": 0.515, "volume": 395065.0}, {"date": "2022-10-26", "close": 0.53, "volume": 239132.0}, {"date": "2022-10-27", "close": 0.53, "volume": 152243.0}, {"date": "2022-10-28", "close": 0.52, "volume": 197629.0}, {"date": "2022-10-31", "close": 0.51, "volume": 303186.0}, {"date": "2022-11-01", "close": 0.52, "volume": 255823.0}, {"date": "2022-11-02", "close": 0.55, "volume": 415531.0}, {"date": "2022-11-03", "close": 0.535, "volume": 129671.0}, {"date": "2022-11-04", "close": 0.535, "volume": 299304.0}, {"date": "2022-11-07", "close": 0.525, "volume": 227528.0}, {"date": "2022-11-08", "close": 0.52, "volume": 131056.0}, {"date": "2022-11-09", "close": 0.525, "volume": 130593.0}, {"date": "2022-11-10", "close": 0.525, "volume": 41832.0}, {"date": "2022-11-11", "close": 0.525, "volume": 726768.0}, {"date": "2022-11-14", "close": 0.535, "volume": 565852.0}, {"date": "2022-11-15", "close": 0.525, "volume": 343386.0}, {"date": "2022-11-16", "close": 0.52, "volume": 375416.0}, {"date": "2022-11-17", "close": 0.53, "volume": 147303.0}, {"date": "2022-11-18", "close": 0.54, "volume": 533461.0}, {"date": "2022-11-21", "close": 0.55, "volume": 539324.0}, {"date": "2022-11-22", "close": 0.61, "volume": 634927.0}, {"date": "2022-11-23", "close": 0.595, "volume": 618973.0}, {"date": "2022-11-24", "close": 0.605, "volume": 872155.0}, {"date": "2022-11-25", "close": 0.665, "volume": 1314117.0}, {"date": "2022-11-28", "close": 0.56, "volume": 1342083.0}, {"date": "2022-11-29", "close": 0.59, "volume": 1124400.0}, {"date": "2022-11-30", "close": 0.655, "volume": 801547.0}, {"date": "2022-12-01", "close": 0.66, "volume": 619695.0}, {"date": "2022-12-02", "close": 0.66, "volume": 219321.0}, {"date": "2022-12-05", "close": 0.63, "volume": 200897.0}, {"date": "2022-12-06", "close": 0.615, "volume": 235887.0}, {"date": "2022-12-07", "close": 0.605, "volume": 270915.0}, {"date": "2022-12-08", "close": 0.595, "volume": 213569.0}, {"date": "2022-12-09", "close": 0.59, "volume": 245721.0}, {"date": "2022-12-12", "close": 0.565, "volume": 512891.0}, {"date": "2022-12-13", "close": 0.58, "volume": 478493.0}, {"date": "2022-12-14", "close": 0.55, "volume": 656583.0}, {"date": "2022-12-15", "close": 0.54, "volume": 324548.0}, {"date": "2022-12-16", "close": 0.52, "volume": 658314.0}, {"date": "2022-12-19", "close": 0.5, "volume": 203497.0}, {"date": "2022-12-20", "close": 0.475, "volume": 682321.0}, {"date": "2022-12-21", "close": 0.48, "volume": 261351.0}, {"date": "2022-12-22", "close": 0.48, "volume": 445484.0}, {"date": "2022-12-23", "close": 0.51, "volume": 157569.0}, {"date": "2022-12-28", "close": 0.5, "volume": 138767.0}, {"date": "2022-12-29", "close": 0.495, "volume": 95229.0}, {"date": "2022-12-30", "close": 0.485, "volume": 134687.0}, {"date": "2023-01-03", "close": 0.48, "volume": 242107.0}, {"date": "2023-01-04", "close": 0.47, "volume": 204110.0}, {"date": "2023-01-05", "close": 0.48, "volume": 375373.0}, {"date": "2023-01-06", "close": 0.48, "volume": 325656.0}, {"date": "2023-01-09", "close": 0.505, "volume": 460697.0}, {"date": "2023-01-10", "close": 0.53, "volume": 237228.0}, {"date": "2023-01-11", "close": 0.535, "volume": 276768.0}, {"date": "2023-01-12", "close": 0.545, "volume": 159100.0}, {"date": "2023-01-13", "close": 0.54, "volume": 271177.0}, {"date": "2023-01-16", "close": 0.58, "volume": 274137.0}, {"date": "2023-01-17", "close": 0.69, "volume": 1370692.0}, {"date": "2023-01-18", "close": 0.725, "volume": 1376771.0}, {"date": "2023-01-19", "close": 0.79, "volume": 1825770.0}, {"date": "2023-01-20", "close": 0.7, "volume": 500214.0}, {"date": "2023-01-23", "close": 0.71, "volume": 285034.0}, {"date": "2023-01-24", "close": 0.69, "volume": 668864.0}, {"date": "2023-01-25", "close": 0.67, "volume": 353942.0}, {"date": "2023-01-27", "close": 0.69, "volume": 43917.0}, {"date": "2023-01-30", "close": 0.635, "volume": 668344.0}, {"date": "2023-01-31", "close": 0.62, "volume": 700670.0}, {"date": "2023-02-01", "close": 0.62, "volume": 56326.0}, {"date": "2023-02-02", "close": 0.595, "volume": 1004107.0}, {"date": "2023-02-03", "close": 0.57, "volume": 628429.0}, {"date": "2023-02-06", "close": 0.58, "volume": 172992.0}, {"date": "2023-02-07", "close": 0.6, "volume": 249259.0}, {"date": "2023-02-08", "close": 0.58, "volume": 204247.0}, {"date": "2023-02-09", "close": 0.56, "volume": 359874.0}, {"date": "2023-02-10", "close": 0.54, "volume": 388812.0}, {"date": "2023-02-13", "close": 0.56, "volume": 528241.0}, {"date": "2023-02-14", "close": 0.585, "volume": 130964.0}, {"date": "2023-02-15", "close": 0.57, "volume": 149116.0}, {"date": "2023-02-16", "close": 0.565, "volume": 111678.0}, {"date": "2023-02-17", "close": 0.55, "volume": 117578.0}, {"date": "2023-02-20", "close": 0.56, "volume": 218702.0}, {"date": "2023-02-21", "close": 0.555, "volume": 661394.0}, {"date": "2023-02-22", "close": 0.55, "volume": 129401.0}, {"date": "2023-02-23", "close": 0.54, "volume": 584797.0}, {"date": "2023-02-24", "close": 0.54, "volume": 138230.0}, {"date": "2023-02-27", "close": 0.54, "volume": 272309.0}, {"date": "2023-02-28", "close": 0.56, "volume": 694084.0}, {"date": "2023-03-01", "close": 0.535, "volume": 309258.0}, {"date": "2023-03-02", "close": 0.52, "volume": 181743.0}, {"date": "2023-03-03", "close": 0.51, "volume": 582786.0}, {"date": "2023-03-06", "close": 0.515, "volume": 481107.0}, {"date": "2023-03-07", "close": 0.535, "volume": 246558.0}, {"date": "2023-03-08", "close": 0.51, "volume": 36754.0}, {"date": "2023-03-09", "close": 0.52, "volume": 62273.0}, {"date": "2023-03-10", "close": 0.52, "volume": 99137.0}, {"date": "2023-03-13", "close": 0.515, "volume": 306764.0}, {"date": "2023-03-14", "close": 0.48, "volume": 678915.0}, {"date": "2023-03-15", "close": 0.49, "volume": 122761.0}, {"date": "2023-03-16", "close": 0.48, "volume": 305650.0}, {"date": "2023-03-17", "close": 0.48, "volume": 2628273.0}, {"date": "2023-03-20", "close": 0.45, "volume": 355132.0}, {"date": "2023-03-21", "close": 0.445, "volume": 314959.0}, {"date": "2023-03-22", "close": 0.435, "volume": 213376.0}, {"date": "2023-03-23", "close": 0.47, "volume": 479535.0}, {"date": "2023-03-24", "close": 0.45, "volume": 303408.0}, {"date": "2023-03-27", "close": 0.45, "volume": 168037.0}, {"date": "2023-03-28", "close": 0.435, "volume": 491858.0}, {"date": "2023-03-29", "close": 0.43, "volume": 331671.0}, {"date": "2023-03-30", "close": 0.44, "volume": 169344.0}, {"date": "2023-03-31", "close": 0.455, "volume": 276887.0}, {"date": "2023-04-03", "close": 0.575, "volume": 4450720.0}, {"date": "2023-04-04", "close": 0.565, "volume": 1059289.0}, {"date": "2023-04-05", "close": 0.535, "volume": 371363.0}, {"date": "2023-04-06", "close": 0.605, "volume": 814479.0}, {"date": "2023-04-11", "close": 0.57, "volume": 380509.0}, {"date": "2023-04-12", "close": 0.61, "volume": 361071.0}, {"date": "2023-04-13", "close": 0.57, "volume": 988935.0}, {"date": "2023-04-14", "close": 0.62, "volume": 838186.0}, {"date": "2023-04-17", "close": 0.6, "volume": 1430909.0}, {"date": "2023-04-18", "close": 0.585, "volume": 349906.0}, {"date": "2023-04-19", "close": 0.575, "volume": 62885.0}, {"date": "2023-04-20", "close": 0.59, "volume": 271827.0}, {"date": "2023-04-21", "close": 0.575, "volume": 201954.0}, {"date": "2023-04-24", "close": 0.56, "volume": 342065.0}, {"date": "2023-04-26", "close": 0.605, "volume": 922331.0}, {"date": "2023-04-27", "close": 0.585, "volume": 170756.0}, {"date": "2023-04-28", "close": 0.59, "volume": 62402.0}, {"date": "2023-05-01", "close": 0.61, "volume": 116713.0}, {"date": "2023-05-02", "close": 0.68, "volume": 1955025.0}, {"date": "2023-05-03", "close": 0.74, "volume": 2089651.0}, {"date": "2023-05-04", "close": 0.83, "volume": 1757682.0}, {"date": "2023-05-05", "close": 0.8, "volume": 933618.0}, {"date": "2023-05-08", "close": 0.85, "volume": 1001858.0}, {"date": "2023-05-09", "close": 0.72, "volume": 1438998.0}, {"date": "2023-05-10", "close": 0.705, "volume": 947687.0}, {"date": "2023-05-11", "close": 0.7, "volume": 438830.0}, {"date": "2023-05-12", "close": 0.77, "volume": 667011.0}, {"date": "2023-05-15", "close": 0.75, "volume": 734708.0}, {"date": "2023-05-16", "close": 0.705, "volume": 367133.0}, {"date": "2023-05-17", "close": 0.745, "volume": 356481.0}, {"date": "2023-05-18", "close": 0.73, "volume": 139299.0}, {"date": "2023-05-19", "close": 0.895, "volume": 2322480.0}, {"date": "2023-05-22", "close": 0.865, "volume": 1460640.0}, {"date": "2023-05-23", "close": 0.915, "volume": 1057294.0}, {"date": "2023-05-24", "close": 0.9, "volume": 767205.0}, {"date": "2023-05-25", "close": 0.9, "volume": 945042.0}, {"date": "2023-05-26", "close": 0.865, "volume": 326022.0}, {"date": "2023-05-29", "close": 0.855, "volume": 419592.0}, {"date": "2023-05-30", "close": 0.875, "volume": 186722.0}, {"date": "2023-05-31", "close": 0.815, "volume": 821909.0}, {"date": "2023-06-01", "close": 0.84, "volume": 570888.0}, {"date": "2023-06-02", "close": 0.87, "volume": 655131.0}, {"date": "2023-06-05", "close": 0.84, "volume": 523467.0}, {"date": "2023-06-06", "close": 0.855, "volume": 416192.0}, {"date": "2023-06-07", "close": 0.82, "volume": 253920.0}, {"date": "2023-06-08", "close": 0.825, "volume": 127555.0}, {"date": "2023-06-09", "close": 0.85, "volume": 272229.0}, {"date": "2023-06-13", "close": 0.905, "volume": 2036336.0}, {"date": "2023-06-14", "close": 0.855, "volume": 880641.0}, {"date": "2023-06-15", "close": 0.845, "volume": 629374.0}, {"date": "2023-06-16", "close": 0.865, "volume": 488393.0}, {"date": "2023-06-19", "close": 0.85, "volume": 478814.0}, {"date": "2023-06-20", "close": 0.87, "volume": 410422.0}, {"date": "2023-06-21", "close": 0.885, "volume": 947130.0}, {"date": "2023-06-22", "close": 0.835, "volume": 552006.0}, {"date": "2023-06-23", "close": 0.83, "volume": 554029.0}, {"date": "2023-06-26", "close": 0.79, "volume": 771090.0}, {"date": "2023-06-27", "close": 0.805, "volume": 670264.0}, {"date": "2023-06-28", "close": 0.755, "volume": 415914.0}, {"date": "2023-06-29", "close": 0.73, "volume": 780950.0}, {"date": "2023-06-30", "close": 0.765, "volume": 506064.0}, {"date": "2023-07-03", "close": 0.75, "volume": 259477.0}, {"date": "2023-07-04", "close": 0.78, "volume": 214953.0}, {"date": "2023-07-05", "close": 0.79, "volume": 289627.0}, {"date": "2023-07-06", "close": 0.74, "volume": 251959.0}, {"date": "2023-07-07", "close": 0.805, "volume": 486734.0}, {"date": "2023-07-10", "close": 0.815, "volume": 463833.0}, {"date": "2023-07-11", "close": 0.88, "volume": 824312.0}, {"date": "2023-07-12", "close": 0.985, "volume": 2660426.0}, {"date": "2023-07-13", "close": 1.095, "volume": 1804031.0}, {"date": "2023-07-14", "close": 1.09, "volume": 1184396.0}, {"date": "2023-07-17", "close": 1.145, "volume": 1155108.0}, {"date": "2023-07-18", "close": 1.23, "volume": 1750277.0}, {"date": "2023-07-19", "close": 1.16, "volume": 1434329.0}, {"date": "2023-07-20", "close": 1.105, "volume": 1389319.0}, {"date": "2023-07-21", "close": 1.115, "volume": 718430.0}, {"date": "2023-07-24", "close": 1.065, "volume": 860858.0}, {"date": "2023-07-25", "close": 0.98, "volume": 1108050.0}, {"date": "2023-07-26", "close": 1.02, "volume": 616415.0}, {"date": "2023-07-27", "close": 1.16, "volume": 2012315.0}, {"date": "2023-07-28", "close": 1.105, "volume": 927900.0}, {"date": "2023-07-31", "close": 1.2, "volume": 1172916.0}, {"date": "2023-08-01", "close": 1.185, "volume": 1292101.0}, {"date": "2023-08-02", "close": 1.175, "volume": 1233075.0}, {"date": "2023-08-03", "close": 1.21, "volume": 663584.0}, {"date": "2023-08-04", "close": 1.195, "volume": 616183.0}, {"date": "2023-08-07", "close": 1.27, "volume": 1185146.0}, {"date": "2023-08-08", "close": 1.1, "volume": 1254058.0}, {"date": "2023-08-09", "close": 1.01, "volume": 1664061.0}, {"date": "2023-08-10", "close": 1.125, "volume": 984702.0}, {"date": "2023-08-11", "close": 1.17, "volume": 580501.0}, {"date": "2023-08-14", "close": 1.12, "volume": 526285.0}, {"date": "2023-08-15", "close": 1.09, "volume": 385792.0}, {"date": "2023-08-16", "close": 1.13, "volume": 738506.0}, {"date": "2023-08-17", "close": 1.07, "volume": 632477.0}, {"date": "2023-08-18", "close": 1.05, "volume": 663185.0}, {"date": "2023-08-21", "close": 1.02, "volume": 468708.0}, {"date": "2023-08-22", "close": 1.025, "volume": 444442.0}, {"date": "2023-08-23", "close": 0.995, "volume": 842633.0}, {"date": "2023-08-24", "close": 0.96, "volume": 541583.0}, {"date": "2023-08-25", "close": 0.94, "volume": 597223.0}, {"date": "2023-08-28", "close": 0.85, "volume": 1347302.0}, {"date": "2023-08-29", "close": 0.85, "volume": 1121137.0}, {"date": "2023-08-30", "close": 0.865, "volume": 344249.0}, {"date": "2023-08-31", "close": 0.89, "volume": 373402.0}, {"date": "2023-09-01", "close": 0.86, "volume": 280118.0}, {"date": "2023-09-04", "close": 0.935, "volume": 594769.0}, {"date": "2023-09-05", "close": 0.925, "volume": 192923.0}, {"date": "2023-09-06", "close": 0.98, "volume": 530796.0}, {"date": "2023-09-07", "close": 0.945, "volume": 473964.0}, {"date": "2023-09-08", "close": 0.95, "volume": 358152.0}, {"date": "2023-09-11", "close": 0.975, "volume": 151733.0}, {"date": "2023-09-12", "close": 1.0, "volume": 593490.0}, {"date": "2023-09-13", "close": 1.055, "volume": 377566.0}, {"date": "2023-09-14", "close": 1.1, "volume": 734757.0}, {"date": "2023-09-15", "close": 1.08, "volume": 602602.0}, {"date": "2023-09-18", "close": 1.075, "volume": 330596.0}, {"date": "2023-09-19", "close": 1.115, "volume": 516124.0}, {"date": "2023-09-20", "close": 1.065, "volume": 215198.0}, {"date": "2023-09-21", "close": 1.04, "volume": 228517.0}, {"date": "2023-09-22", "close": 1.01, "volume": 290539.0}, {"date": "2023-09-25", "close": 1.02, "volume": 137575.0}, {"date": "2023-09-26", "close": 1.01, "volume": 121548.0}, {"date": "2023-09-27", "close": 0.955, "volume": 560126.0}, {"date": "2023-09-28", "close": 0.98, "volume": 203254.0}, {"date": "2023-09-29", "close": 0.98, "volume": 164122.0}, {"date": "2023-10-02", "close": 1.0, "volume": 341060.0}, {"date": "2023-10-03", "close": 1.05, "volume": 569417.0}, {"date": "2023-10-04", "close": 1.035, "volume": 155868.0}, {"date": "2023-10-05", "close": 1.075, "volume": 358353.0}, {"date": "2023-10-06", "close": 1.035, "volume": 239623.0}, {"date": "2023-10-09", "close": 0.955, "volume": 1448228.0}, {"date": "2023-10-10", "close": 0.995, "volume": 284669.0}, {"date": "2023-10-11", "close": 0.99, "volume": 204646.0}, {"date": "2023-10-12", "close": 1.05, "volume": 252377.0}, {"date": "2023-10-13", "close": 1.03, "volume": 122068.0}, {"date": "2023-10-16", "close": 1.01, "volume": 113099.0}, {"date": "2023-10-17", "close": 0.955, "volume": 282114.0}, {"date": "2023-10-18", "close": 0.98, "volume": 400707.0}, {"date": "2023-10-19", "close": 0.99, "volume": 215149.0}, {"date": "2023-10-20", "close": 0.965, "volume": 245284.0}, {"date": "2023-10-23", "close": 0.95, "volume": 167601.0}, {"date": "2023-10-24", "close": 0.92, "volume": 157572.0}, {"date": "2023-10-25", "close": 0.945, "volume": 193856.0}, {"date": "2023-10-26", "close": 0.92, "volume": 84660.0}, {"date": "2023-10-27", "close": 0.895, "volume": 235030.0}, {"date": "2023-10-30", "close": 0.89, "volume": 104656.0}, {"date": "2023-10-31", "close": 0.89, "volume": 256266.0}, {"date": "2023-11-01", "close": 0.91, "volume": 274118.0}, {"date": "2023-11-02", "close": 0.945, "volume": 227374.0}, {"date": "2023-11-03", "close": 0.96, "volume": 460629.0}, {"date": "2023-11-06", "close": 0.955, "volume": 58257.0}, {"date": "2023-11-07", "close": 0.945, "volume": 107627.0}, {"date": "2023-11-08", "close": 0.93, "volume": 52561.0}, {"date": "2023-11-09", "close": 0.93, "volume": 100129.0}, {"date": "2023-11-10", "close": 0.925, "volume": 235314.0}, {"date": "2023-11-13", "close": 0.96, "volume": 213253.0}, {"date": "2023-11-14", "close": 1.0, "volume": 379641.0}, {"date": "2023-11-15", "close": 1.0, "volume": 173960.0}, {"date": "2023-11-16", "close": 0.99, "volume": 282219.0}, {"date": "2023-11-17", "close": 0.97, "volume": 233712.0}, {"date": "2023-11-20", "close": 0.93, "volume": 96660.0}, {"date": "2023-11-21", "close": 0.93, "volume": 248576.0}, {"date": "2023-11-22", "close": 0.9, "volume": 383281.0}, {"date": "2023-11-23", "close": 0.89, "volume": 85213.0}, {"date": "2023-11-24", "close": 0.91, "volume": 82577.0}, {"date": "2023-11-27", "close": 0.875, "volume": 383212.0}, {"date": "2023-11-28", "close": 0.87, "volume": 446753.0}, {"date": "2023-11-29", "close": 0.87, "volume": 78494.0}, {"date": "2023-11-30", "close": 0.865, "volume": 120580.0}, {"date": "2023-12-01", "close": 0.965, "volume": 700688.0}, {"date": "2023-12-04", "close": 0.935, "volume": 506795.0}, {"date": "2023-12-05", "close": 0.935, "volume": 112698.0}, {"date": "2023-12-06", "close": 0.94, "volume": 66499.0}, {"date": "2023-12-07", "close": 0.94, "volume": 236795.0}, {"date": "2023-12-08", "close": 0.93, "volume": 53822.0}, {"date": "2023-12-11", "close": 0.895, "volume": 391068.0}, {"date": "2023-12-12", "close": 0.87, "volume": 254429.0}, {"date": "2023-12-13", "close": 0.885, "volume": 81927.0}, {"date": "2023-12-14", "close": 0.9, "volume": 248697.0}, {"date": "2023-12-15", "close": 0.93, "volume": 206638.0}, {"date": "2023-12-18", "close": 0.93, "volume": 87541.0}, {"date": "2023-12-19", "close": 0.93, "volume": 87060.0}, {"date": "2023-12-20", "close": 0.945, "volume": 270881.0}, {"date": "2023-12-21", "close": 0.915, "volume": 80001.0}, {"date": "2023-12-22", "close": 0.955, "volume": 340035.0}, {"date": "2023-12-27", "close": 0.985, "volume": 374421.0}, {"date": "2023-12-28", "close": 0.995, "volume": 136331.0}, {"date": "2023-12-29", "close": 1.04, "volume": 365009.0}, {"date": "2024-01-02", "close": 1.035, "volume": 181628.0}, {"date": "2024-01-03", "close": 1.01, "volume": 81372.0}, {"date": "2024-01-04", "close": 0.985, "volume": 72685.0}, {"date": "2024-01-05", "close": 1.0, "volume": 49342.0}, {"date": "2024-01-08", "close": 0.98, "volume": 80054.0}, {"date": "2024-01-09", "close": 1.0, "volume": 326010.0}, {"date": "2024-01-10", "close": 1.03, "volume": 311457.0}, {"date": "2024-01-11", "close": 1.08, "volume": 843566.0}, {"date": "2024-01-12", "close": 1.075, "volume": 170577.0}, {"date": "2024-01-15", "close": 1.04, "volume": 190652.0}, {"date": "2024-01-16", "close": 1.05, "volume": 198922.0}, {"date": "2024-01-17", "close": 1.03, "volume": 224479.0}, {"date": "2024-01-18", "close": 1.045, "volume": 177725.0}, {"date": "2024-01-19", "close": 1.06, "volume": 204788.0}, {"date": "2024-01-22", "close": 1.04, "volume": 405386.0}, {"date": "2024-01-23", "close": 1.04, "volume": 177236.0}, {"date": "2024-01-24", "close": 1.035, "volume": 131857.0}, {"date": "2024-01-25", "close": 0.995, "volume": 237187.0}, {"date": "2024-01-29", "close": 0.98, "volume": 757761.0}, {"date": "2024-01-30", "close": 1.095, "volume": 1719614.0}, {"date": "2024-01-31", "close": 1.18, "volume": 1224386.0}, {"date": "2024-02-01", "close": 1.16, "volume": 379675.0}, {"date": "2024-02-02", "close": 1.2, "volume": 543868.0}, {"date": "2024-02-05", "close": 1.205, "volume": 617847.0}, {"date": "2024-02-06", "close": 1.17, "volume": 251429.0}, {"date": "2024-02-07", "close": 1.215, "volume": 486242.0}, {"date": "2024-02-08", "close": 1.365, "volume": 1863886.0}, {"date": "2024-02-09", "close": 1.46, "volume": 1638959.0}, {"date": "2024-02-12", "close": 1.63, "volume": 2248920.0}, {"date": "2024-02-13", "close": 1.54, "volume": 1344734.0}, {"date": "2024-02-14", "close": 1.48, "volume": 581016.0}, {"date": "2024-02-15", "close": 1.6, "volume": 751787.0}, {"date": "2024-02-16", "close": 1.62, "volume": 460823.0}, {"date": "2024-02-19", "close": 1.68, "volume": 504425.0}, {"date": "2024-02-20", "close": 1.64, "volume": 840226.0}, {"date": "2024-02-21", "close": 1.6, "volume": 336327.0}, {"date": "2024-02-22", "close": 1.64, "volume": 469082.0}, {"date": "2024-02-23", "close": 1.645, "volume": 525873.0}, {"date": "2024-02-26", "close": 1.655, "volume": 378446.0}, {"date": "2024-02-27", "close": 1.6, "volume": 301786.0}, {"date": "2024-02-28", "close": 1.88, "volume": 1914327.0}, {"date": "2024-02-29", "close": 1.825, "volume": 1094152.0}, {"date": "2024-03-01", "close": 1.805, "volume": 558836.0}, {"date": "2024-03-04", "close": 1.855, "volume": 640156.0}, {"date": "2024-03-05", "close": 1.845, "volume": 481356.0}, {"date": "2024-03-06", "close": 1.775, "volume": 249250.0}, {"date": "2024-03-07", "close": 1.89, "volume": 1018954.0}, {"date": "2024-03-08", "close": 1.83, "volume": 435729.0}, {"date": "2024-03-11", "close": 1.76, "volume": 432717.0}, {"date": "2024-03-12", "close": 1.9, "volume": 538772.0}, {"date": "2024-03-13", "close": 2.0, "volume": 1687853.0}, {"date": "2024-03-14", "close": 1.905, "volume": 707179.0}, {"date": "2024-03-15", "close": 1.865, "volume": 651043.0}, {"date": "2024-03-18", "close": 1.92, "volume": 1043591.0}, {"date": "2024-03-19", "close": 2.03, "volume": 825070.0}, {"date": "2024-03-20", "close": 2.08, "volume": 528759.0}, {"date": "2024-03-25", "close": 1.695, "volume": 2735038.0}, {"date": "2024-03-26", "close": 1.7, "volume": 1036113.0}, {"date": "2024-03-27", "close": 1.69, "volume": 834039.0}, {"date": "2024-03-28", "close": 1.655, "volume": 694576.0}, {"date": "2024-04-02", "close": 1.65, "volume": 1341164.0}, {"date": "2024-04-03", "close": 1.58, "volume": 748653.0}, {"date": "2024-04-04", "close": 1.575, "volume": 645915.0}, {"date": "2024-04-05", "close": 1.56, "volume": 783996.0}, {"date": "2024-04-08", "close": 1.55, "volume": 534133.0}, {"date": "2024-04-09", "close": 1.635, "volume": 463503.0}, {"date": "2024-04-10", "close": 1.665, "volume": 460001.0}, {"date": "2024-04-11", "close": 1.695, "volume": 396269.0}, {"date": "2024-04-12", "close": 1.705, "volume": 430460.0}, {"date": "2024-04-15", "close": 1.695, "volume": 1895939.0}, {"date": "2024-04-16", "close": 1.595, "volume": 1159875.0}, {"date": "2024-04-17", "close": 1.69, "volume": 452498.0}, {"date": "2024-04-18", "close": 1.67, "volume": 414506.0}, {"date": "2024-04-19", "close": 1.645, "volume": 553010.0}, {"date": "2024-04-22", "close": 1.675, "volume": 467158.0}, {"date": "2024-04-23", "close": 1.67, "volume": 318194.0}, {"date": "2024-04-24", "close": 1.705, "volume": 368631.0}, {"date": "2024-04-26", "close": 1.79, "volume": 846616.0}, {"date": "2024-04-29", "close": 1.745, "volume": 910610.0}, {"date": "2024-04-30", "close": 1.76, "volume": 554136.0}, {"date": "2024-05-01", "close": 1.57, "volume": 1173699.0}, {"date": "2024-05-02", "close": 1.595, "volume": 1189642.0}, {"date": "2024-05-03", "close": 1.65, "volume": 578706.0}, {"date": "2024-05-06", "close": 1.595, "volume": 305988.0}, {"date": "2024-05-07", "close": 1.625, "volume": 358316.0}, {"date": "2024-05-08", "close": 1.58, "volume": 212492.0}, {"date": "2024-05-09", "close": 1.51, "volume": 493438.0}, {"date": "2024-05-10", "close": 1.555, "volume": 436757.0}, {"date": "2024-05-13", "close": 1.45, "volume": 524772.0}, {"date": "2024-05-14", "close": 1.51, "volume": 530129.0}, {"date": "2024-05-15", "close": 1.5, "volume": 342523.0}, {"date": "2024-05-16", "close": 1.54, "volume": 218214.0}, {"date": "2024-05-17", "close": 1.49, "volume": 325219.0}, {"date": "2024-05-20", "close": 1.47, "volume": 559689.0}, {"date": "2024-05-21", "close": 1.45, "volume": 428788.0}, {"date": "2024-05-22", "close": 1.475, "volume": 660082.0}, {"date": "2024-05-23", "close": 1.45, "volume": 352188.0}, {"date": "2024-05-24", "close": 1.43, "volume": 437982.0}, {"date": "2024-05-27", "close": 1.385, "volume": 1104318.0}, {"date": "2024-05-28", "close": 1.4, "volume": 660622.0}, {"date": "2024-05-29", "close": 1.35, "volume": 352026.0}, {"date": "2024-05-30", "close": 1.305, "volume": 782155.0}, {"date": "2024-05-31", "close": 1.28, "volume": 395471.0}, {"date": "2024-06-03", "close": 1.34, "volume": 775360.0}, {"date": "2024-06-04", "close": 1.275, "volume": 762115.0}, {"date": "2024-06-05", "close": 1.295, "volume": 482356.0}, {"date": "2024-06-06", "close": 1.28, "volume": 310756.0}, {"date": "2024-06-07", "close": 1.24, "volume": 569703.0}, {"date": "2024-06-11", "close": 1.27, "volume": 598479.0}, {"date": "2024-06-12", "close": 1.34, "volume": 523834.0}, {"date": "2024-06-13", "close": 1.31, "volume": 655380.0}, {"date": "2024-06-14", "close": 1.26, "volume": 278180.0}, {"date": "2024-06-17", "close": 1.22, "volume": 972776.0}, {"date": "2024-06-18", "close": 1.3, "volume": 1034868.0}, {"date": "2024-06-19", "close": 1.325, "volume": 831426.0}, {"date": "2024-06-20", "close": 1.47, "volume": 1124769.0}, {"date": "2024-06-21", "close": 1.425, "volume": 1127211.0}, {"date": "2024-06-24", "close": 1.47, "volume": 779827.0}, {"date": "2024-06-25", "close": 1.49, "volume": 623022.0}, {"date": "2024-06-26", "close": 1.555, "volume": 879794.0}, {"date": "2024-06-27", "close": 1.575, "volume": 530907.0}, {"date": "2024-06-28", "close": 1.56, "volume": 472305.0}, {"date": "2024-07-01", "close": 1.56, "volume": 659180.0}, {"date": "2024-07-02", "close": 1.66, "volume": 828740.0}, {"date": "2024-07-03", "close": 1.595, "volume": 1270336.0}, {"date": "2024-07-04", "close": 1.575, "volume": 560742.0}, {"date": "2024-07-05", "close": 1.62, "volume": 457202.0}, {"date": "2024-07-08", "close": 1.57, "volume": 934933.0}, {"date": "2024-07-09", "close": 1.66, "volume": 777795.0}, {"date": "2024-07-10", "close": 1.505, "volume": 803049.0}, {"date": "2024-07-11", "close": 1.58, "volume": 478292.0}, {"date": "2024-07-12", "close": 1.615, "volume": 332776.0}, {"date": "2024-07-15", "close": 1.62, "volume": 734404.0}, {"date": "2024-07-16", "close": 1.72, "volume": 3182449.0}, {"date": "2024-07-17", "close": 1.835, "volume": 2543072.0}, {"date": "2024-07-18", "close": 1.835, "volume": 1057134.0}, {"date": "2024-07-19", "close": 1.92, "volume": 1334708.0}, {"date": "2024-07-22", "close": 1.745, "volume": 1145188.0}, {"date": "2024-07-23", "close": 1.78, "volume": 345961.0}, {"date": "2024-07-24", "close": 1.85, "volume": 623083.0}, {"date": "2024-07-25", "close": 1.885, "volume": 521558.0}, {"date": "2024-07-26", "close": 1.905, "volume": 936880.0}, {"date": "2024-07-29", "close": 1.905, "volume": 882004.0}, {"date": "2024-07-30", "close": 1.805, "volume": 624372.0}, {"date": "2024-07-31", "close": 1.845, "volume": 814428.0}, {"date": "2024-08-01", "close": 1.81, "volume": 418793.0}, {"date": "2024-08-02", "close": 1.78, "volume": 598081.0}, {"date": "2024-08-05", "close": 1.56, "volume": 1494544.0}, {"date": "2024-08-06", "close": 1.58, "volume": 926804.0}, {"date": "2024-08-07", "close": 1.675, "volume": 613953.0}, {"date": "2024-08-08", "close": 1.61, "volume": 619093.0}, {"date": "2024-08-09", "close": 1.585, "volume": 352958.0}, {"date": "2024-08-12", "close": 1.59, "volume": 206530.0}, {"date": "2024-08-13", "close": 1.595, "volume": 549621.0}, {"date": "2024-08-14", "close": 1.71, "volume": 839054.0}, {"date": "2024-08-15", "close": 1.73, "volume": 462612.0}, {"date": "2024-08-16", "close": 1.755, "volume": 335185.0}, {"date": "2024-08-19", "close": 1.7, "volume": 403182.0}, {"date": "2024-08-20", "close": 1.66, "volume": 469170.0}, {"date": "2024-08-21", "close": 1.655, "volume": 353005.0}, {"date": "2024-08-22", "close": 1.705, "volume": 654274.0}, {"date": "2024-08-23", "close": 1.81, "volume": 916695.0}, {"date": "2024-08-26", "close": 1.79, "volume": 469444.0}, {"date": "2024-08-27", "close": 1.605, "volume": 2022747.0}, {"date": "2024-08-28", "close": 1.625, "volume": 696667.0}, {"date": "2024-08-29", "close": 1.51, "volume": 901213.0}, {"date": "2024-08-30", "close": 1.515, "volume": 595268.0}, {"date": "2024-09-02", "close": 1.475, "volume": 639535.0}, {"date": "2024-09-03", "close": 1.485, "volume": 419679.0}, {"date": "2024-09-04", "close": 1.375, "volume": 997855.0}, {"date": "2024-09-05", "close": 1.38, "volume": 451272.0}, {"date": "2024-09-06", "close": 1.355, "volume": 396015.0}, {"date": "2024-09-09", "close": 1.345, "volume": 588180.0}, {"date": "2024-09-10", "close": 1.315, "volume": 995205.0}, {"date": "2024-09-11", "close": 1.28, "volume": 707231.0}, {"date": "2024-09-12", "close": 1.32, "volume": 404505.0}, {"date": "2024-09-13", "close": 1.255, "volume": 599863.0}, {"date": "2024-09-16", "close": 1.28, "volume": 454620.0}, {"date": "2024-09-17", "close": 1.275, "volume": 670197.0}, {"date": "2024-09-18", "close": 1.305, "volume": 695456.0}, {"date": "2024-09-19", "close": 1.405, "volume": 1150080.0}, {"date": "2024-09-20", "close": 1.345, "volume": 916151.0}, {"date": "2024-09-23", "close": 1.46, "volume": 623183.0}, {"date": "2024-09-24", "close": 1.44, "volume": 563743.0}, {"date": "2024-09-25", "close": 1.375, "volume": 478813.0}, {"date": "2024-09-26", "close": 1.42, "volume": 388436.0}, {"date": "2024-09-27", "close": 1.395, "volume": 944192.0}, {"date": "2024-09-30", "close": 1.415, "volume": 523972.0}, {"date": "2024-10-01", "close": 1.37, "volume": 605532.0}, {"date": "2024-10-02", "close": 1.44, "volume": 633652.0}, {"date": "2024-10-03", "close": 1.47, "volume": 383021.0}, {"date": "2024-10-04", "close": 1.545, "volume": 2584068.0}, {"date": "2024-10-07", "close": 1.61, "volume": 940471.0}, {"date": "2024-10-08", "close": 1.605, "volume": 737514.0}, {"date": "2024-10-09", "close": 1.61, "volume": 1269986.0}, {"date": "2024-10-10", "close": 1.71, "volume": 1861342.0}, {"date": "2024-10-11", "close": 1.64, "volume": 637511.0}, {"date": "2024-10-14", "close": 1.605, "volume": 785428.0}, {"date": "2024-10-15", "close": 1.63, "volume": 510406.0}, {"date": "2024-10-16", "close": 1.545, "volume": 510946.0}, {"date": "2024-10-17", "close": 1.53, "volume": 1161711.0}, {"date": "2024-10-18", "close": 1.5, "volume": 253813.0}, {"date": "2024-10-21", "close": 1.48, "volume": 530008.0}, {"date": "2024-10-22", "close": 1.485, "volume": 297885.0}, {"date": "2024-10-23", "close": 1.515, "volume": 404298.0}, {"date": "2024-10-24", "close": 1.51, "volume": 328030.0}, {"date": "2024-10-25", "close": 1.49, "volume": 289504.0}, {"date": "2024-10-28", "close": 1.47, "volume": 287956.0}, {"date": "2024-10-29", "close": 1.41, "volume": 451918.0}, {"date": "2024-10-30", "close": 1.385, "volume": 536202.0}, {"date": "2024-10-31", "close": 1.435, "volume": 407502.0}, {"date": "2024-11-01", "close": 1.41, "volume": 330366.0}, {"date": "2024-11-04", "close": 1.37, "volume": 327454.0}, {"date": "2024-11-05", "close": 1.365, "volume": 307696.0}, {"date": "2024-11-06", "close": 1.39, "volume": 364810.0}, {"date": "2024-11-07", "close": 1.295, "volume": 761232.0}, {"date": "2024-11-08", "close": 1.275, "volume": 873109.0}, {"date": "2024-11-11", "close": 1.275, "volume": 655544.0}, {"date": "2024-11-12", "close": 1.335, "volume": 659630.0}, {"date": "2024-11-13", "close": 1.29, "volume": 451704.0}, {"date": "2024-11-14", "close": 1.24, "volume": 1353034.0}, {"date": "2024-11-15", "close": 1.205, "volume": 840568.0}, {"date": "2024-11-18", "close": 1.19, "volume": 354501.0}, {"date": "2024-11-19", "close": 1.185, "volume": 441940.0}, {"date": "2024-11-20", "close": 1.17, "volume": 368342.0}, {"date": "2024-11-21", "close": 1.06, "volume": 1283734.0}, {"date": "2024-11-22", "close": 1.13, "volume": 2247910.0}, {"date": "2024-11-25", "close": 1.34, "volume": 2144457.0}, {"date": "2024-11-26", "close": 1.255, "volume": 1566201.0}, {"date": "2024-11-27", "close": 1.18, "volume": 629857.0}, {"date": "2024-11-28", "close": 1.205, "volume": 537003.0}, {"date": "2024-11-29", "close": 1.225, "volume": 564994.0}, {"date": "2024-12-02", "close": 1.25, "volume": 1084196.0}, {"date": "2024-12-03", "close": 1.32, "volume": 1090618.0}, {"date": "2024-12-04", "close": 1.285, "volume": 888422.0}, {"date": "2024-12-05", "close": 1.285, "volume": 550759.0}, {"date": "2024-12-06", "close": 1.2, "volume": 690299.0}, {"date": "2024-12-09", "close": 1.175, "volume": 401644.0}, {"date": "2024-12-10", "close": 1.14, "volume": 377574.0}, {"date": "2024-12-11", "close": 1.11, "volume": 293373.0}, {"date": "2024-12-12", "close": 1.11, "volume": 407582.0}, {"date": "2024-12-13", "close": 1.11, "volume": 751926.0}, {"date": "2024-12-16", "close": 1.05, "volume": 630202.0}, {"date": "2024-12-17", "close": 1.09, "volume": 612487.0}, {"date": "2024-12-18", "close": 1.12, "volume": 377694.0}, {"date": "2024-12-19", "close": 1.105, "volume": 746023.0}, {"date": "2024-12-20", "close": 1.065, "volume": 320032.0}, {"date": "2024-12-23", "close": 1.175, "volume": 1091667.0}, {"date": "2024-12-24", "close": 1.19, "volume": 254583.0}, {"date": "2024-12-27", "close": 1.3, "volume": 868203.0}, {"date": "2024-12-30", "close": 1.285, "volume": 543508.0}, {"date": "2024-12-31", "close": 1.295, "volume": 121555.0}, {"date": "2025-01-02", "close": 1.305, "volume": 600534.0}, {"date": "2025-01-03", "close": 1.26, "volume": 704962.0}, {"date": "2025-01-06", "close": 1.25, "volume": 520673.0}, {"date": "2025-01-07", "close": 1.295, "volume": 491765.0}, {"date": "2025-01-08", "close": 1.26, "volume": 179157.0}, {"date": "2025-01-09", "close": 1.29, "volume": 248419.0}, {"date": "2025-01-10", "close": 1.285, "volume": 643817.0}, {"date": "2025-01-13", "close": 1.22, "volume": 310815.0}, {"date": "2025-01-14", "close": 1.195, "volume": 198704.0}, {"date": "2025-01-15", "close": 1.19, "volume": 329313.0}, {"date": "2025-01-16", "close": 1.17, "volume": 518749.0}, {"date": "2025-01-17", "close": 1.18, "volume": 221910.0}, {"date": "2025-01-20", "close": 1.15, "volume": 230767.0}, {"date": "2025-01-21", "close": 1.2, "volume": 236428.0}, {"date": "2025-01-22", "close": 1.22, "volume": 308027.0}, {"date": "2025-01-23", "close": 1.17, "volume": 269984.0}, {"date": "2025-01-24", "close": 1.17, "volume": 261785.0}, {"date": "2025-01-28", "close": 1.175, "volume": 335115.0}, {"date": "2025-01-29", "close": 1.215, "volume": 268006.0}, {"date": "2025-01-30", "close": 1.255, "volume": 530093.0}, {"date": "2025-01-31", "close": 1.21, "volume": 662391.0}, {"date": "2025-02-03", "close": 1.18, "volume": 841071.0}, {"date": "2025-02-04", "close": 1.165, "volume": 205458.0}, {"date": "2025-02-05", "close": 1.215, "volume": 404952.0}, {"date": "2025-02-06", "close": 1.32, "volume": 1225738.0}, {"date": "2025-02-07", "close": 1.305, "volume": 771438.0}, {"date": "2025-02-10", "close": 1.32, "volume": 713248.0}, {"date": "2025-02-11", "close": 1.36, "volume": 1009765.0}, {"date": "2025-02-12", "close": 1.32, "volume": 1022493.0}, {"date": "2025-02-13", "close": 1.355, "volume": 527436.0}, {"date": "2025-02-14", "close": 1.305, "volume": 504704.0}, {"date": "2025-02-17", "close": 1.295, "volume": 191559.0}, {"date": "2025-02-18", "close": 1.335, "volume": 753014.0}, {"date": "2025-02-19", "close": 1.23, "volume": 517639.0}, {"date": "2025-02-20", "close": 1.235, "volume": 623666.0}, {"date": "2025-02-21", "close": 1.215, "volume": 432252.0}, {"date": "2025-02-24", "close": 1.235, "volume": 1262475.0}, {"date": "2025-02-25", "close": 1.13, "volume": 1469620.0}, {"date": "2025-02-26", "close": 1.095, "volume": 577904.0}, {"date": "2025-02-27", "close": 1.075, "volume": 477722.0}, {"date": "2025-02-28", "close": 1.1, "volume": 621703.0}, {"date": "2025-03-03", "close": 1.12, "volume": 560259.0}, {"date": "2025-03-04", "close": 1.125, "volume": 245852.0}, {"date": "2025-03-05", "close": 1.12, "volume": 174257.0}, {"date": "2025-03-06", "close": 1.16, "volume": 393643.0}, {"date": "2025-03-07", "close": 1.15, "volume": 610237.0}, {"date": "2025-03-10", "close": 1.185, "volume": 311052.0}, {"date": "2025-03-11", "close": 1.14, "volume": 609210.0}, {"date": "2025-03-12", "close": 1.195, "volume": 276600.0}, {"date": "2025-03-13", "close": 1.25, "volume": 440259.0}, {"date": "2025-03-14", "close": 1.3, "volume": 693438.0}, {"date": "2025-03-17", "close": 1.25, "volume": 274489.0}, {"date": "2025-03-18", "close": 1.21, "volume": 491629.0}, {"date": "2025-03-19", "close": 1.255, "volume": 271181.0}, {"date": "2025-03-20", "close": 1.29, "volume": 662700.0}, {"date": "2025-03-21", "close": 1.34, "volume": 1011685.0}, {"date": "2025-03-24", "close": 1.4, "volume": 903814.0}, {"date": "2025-03-25", "close": 1.405, "volume": 636774.0}, {"date": "2025-03-26", "close": 1.37, "volume": 1299602.0}, {"date": "2025-03-27", "close": 1.36, "volume": 515895.0}, {"date": "2025-03-28", "close": 1.4, "volume": 596537.0}, {"date": "2025-03-31", "close": 1.31, "volume": 735321.0}, {"date": "2025-04-01", "close": 1.265, "volume": 558036.0}, {"date": "2025-04-02", "close": 1.2, "volume": 301126.0}, {"date": "2025-04-03", "close": 1.22, "volume": 370512.0}, {"date": "2025-04-04", "close": 1.17, "volume": 747678.0}, {"date": "2025-04-07", "close": 1.085, "volume": 1360800.0}, {"date": "2025-04-08", "close": 1.175, "volume": 701213.0}, {"date": "2025-04-09", "close": 1.14, "volume": 356055.0}, {"date": "2025-04-10", "close": 1.105, "volume": 1663282.0}, {"date": "2025-04-11", "close": 1.095, "volume": 1420422.0}, {"date": "2025-04-14", "close": 1.155, "volume": 558004.0}, {"date": "2025-04-15", "close": 1.2, "volume": 1276766.0}, {"date": "2025-04-16", "close": 1.195, "volume": 664394.0}, {"date": "2025-04-17", "close": 1.205, "volume": 478334.0}, {"date": "2025-04-22", "close": 1.175, "volume": 546313.0}, {"date": "2025-04-23", "close": 1.19, "volume": 431849.0}, {"date": "2025-04-24", "close": 1.25, "volume": 1269035.0}, {"date": "2025-04-28", "close": 1.25, "volume": 992764.0}, {"date": "2025-04-29", "close": 1.235, "volume": 705482.0}, {"date": "2025-04-30", "close": 1.225, "volume": 329900.0}, {"date": "2025-05-01", "close": 1.175, "volume": 339770.0}, {"date": "2025-05-02", "close": 1.24, "volume": 774218.0}, {"date": "2025-05-05", "close": 1.215, "volume": 347635.0}, {"date": "2025-05-06", "close": 1.2, "volume": 711537.0}, {"date": "2025-05-07", "close": 1.15, "volume": 1003633.0}, {"date": "2025-05-08", "close": 1.12, "volume": 752762.0}, {"date": "2025-05-09", "close": 1.145, "volume": 510644.0}, {"date": "2025-05-12", "close": 1.265, "volume": 908996.0}, {"date": "2025-05-13", "close": 1.225, "volume": 626210.0}, {"date": "2025-05-14", "close": 1.255, "volume": 566664.0}, {"date": "2025-05-15", "close": 1.26, "volume": 575350.0}, {"date": "2025-05-16", "close": 1.29, "volume": 818062.0}, {"date": "2025-05-19", "close": 1.48, "volume": 3690398.0}, {"date": "2025-05-20", "close": 1.58, "volume": 3653604.0}, {"date": "2025-05-21", "close": 1.555, "volume": 1458565.0}, {"date": "2025-05-22", "close": 1.57, "volume": 831860.0}, {"date": "2025-05-23", "close": 1.61, "volume": 784467.0}, {"date": "2025-05-26", "close": 1.635, "volume": 2814875.0}, {"date": "2025-05-27", "close": 1.645, "volume": 621364.0}, {"date": "2025-05-28", "close": 1.63, "volume": 1070152.0}, {"date": "2025-05-29", "close": 1.76, "volume": 3021146.0}, {"date": "2025-05-30", "close": 1.845, "volume": 2674751.0}, {"date": "2025-06-02", "close": 1.885, "volume": 2324692.0}, {"date": "2025-06-03", "close": 1.98, "volume": 2804897.0}, {"date": "2025-06-04", "close": 2.06, "volume": 3038298.0}, {"date": "2025-06-05", "close": 2.14, "volume": 2280058.0}, {"date": "2025-06-06", "close": 2.37, "volume": 3217810.0}, {"date": "2025-06-10", "close": 2.45, "volume": 3162660.0}, {"date": "2025-06-11", "close": 2.25, "volume": 2528710.0}, {"date": "2025-06-12", "close": 2.39, "volume": 2274577.0}, {"date": "2025-06-13", "close": 2.57, "volume": 2384111.0}, {"date": "2025-06-16", "close": 2.75, "volume": 2531007.0}, {"date": "2025-06-17", "close": 2.77, "volume": 1812252.0}, {"date": "2025-06-18", "close": 2.77, "volume": 2470804.0}, {"date": "2025-06-19", "close": 2.79, "volume": 2525099.0}, {"date": "2025-06-20", "close": 2.62, "volume": 1888230.0}, {"date": "2025-06-23", "close": 2.61, "volume": 2278648.0}, {"date": "2025-06-24", "close": 2.43, "volume": 3151523.0}, {"date": "2025-06-25", "close": 2.61, "volume": 4115401.0}, {"date": "2025-06-26", "close": 2.65, "volume": 1565910.0}, {"date": "2025-06-27", "close": 2.71, "volume": 1341254.0}, {"date": "2025-06-30", "close": 2.85, "volume": 2746782.0}, {"date": "2025-07-01", "close": 2.89, "volume": 3028098.0}, {"date": "2025-07-02", "close": 2.8, "volume": 2211252.0}, {"date": "2025-07-03", "close": 2.73, "volume": 1010202.0}, {"date": "2025-07-04", "close": 2.63, "volume": 1855266.0}, {"date": "2025-07-07", "close": 2.61, "volume": 952865.0}, {"date": "2025-07-08", "close": 2.71, "volume": 1365720.0}, {"date": "2025-07-09", "close": 2.85, "volume": 2186662.0}, {"date": "2025-07-10", "close": 2.9, "volume": 2869461.0}, {"date": "2025-07-11", "close": 2.9, "volume": 1259527.0}, {"date": "2025-07-14", "close": 3.35, "volume": 4433626.0}, {"date": "2025-07-15", "close": 3.72, "volume": 5202717.0}, {"date": "2025-07-16", "close": 3.7, "volume": 2792167.0}, {"date": "2025-07-17", "close": 3.7, "volume": 2364333.0}, {"date": "2025-07-18", "close": 3.56, "volume": 3339183.0}, {"date": "2025-07-21", "close": 3.42, "volume": 1909814.0}, {"date": "2025-07-22", "close": 3.41, "volume": 2788865.0}, {"date": "2025-07-23", "close": 3.29, "volume": 1616903.0}, {"date": "2025-07-24", "close": 3.32, "volume": 1556866.0}, {"date": "2025-07-25", "close": 3.16, "volume": 2631756.0}, {"date": "2025-07-28", "close": 3.1, "volume": 2218291.0}, {"date": "2025-07-29", "close": 3.14, "volume": 1106435.0}, {"date": "2025-07-30", "close": 3.05, "volume": 813041.0}, {"date": "2025-07-31", "close": 3.21, "volume": 3043426.0}, {"date": "2025-08-01", "close": 3.03, "volume": 1986636.0}, {"date": "2025-08-04", "close": 2.95, "volume": 1449635.0}, {"date": "2025-08-05", "close": 4.23, "volume": 14683036.0}, {"date": "2025-08-06", "close": 4.41, "volume": 8723569.0}, {"date": "2025-08-07", "close": 4.9, "volume": 13415671.0}, {"date": "2025-08-08", "close": 4.92, "volume": 7386695.0}, {"date": "2025-08-11", "close": 4.98, "volume": 3797641.0}, {"date": "2025-08-12", "close": 5.66, "volume": 5058046.0}, {"date": "2025-08-13", "close": 5.6, "volume": 4928319.0}, {"date": "2025-08-14", "close": 6.01, "volume": 5225202.0}, {"date": "2025-08-15", "close": 5.96, "volume": 6166927.0}, {"date": "2025-08-18", "close": 5.74, "volume": 3219086.0}, {"date": "2025-08-19", "close": 5.73, "volume": 2409237.0}, {"date": "2025-08-20", "close": 4.98, "volume": 6264850.0}, {"date": "2025-08-21", "close": 4.7, "volume": 5332034.0}, {"date": "2025-08-22", "close": 4.92, "volume": 3019128.0}, {"date": "2025-08-25", "close": 5.04, "volume": 2358168.0}, {"date": "2025-08-26", "close": 5.4, "volume": 3056836.0}, {"date": "2025-08-27", "close": 6.12, "volume": 5934313.0}, {"date": "2025-08-28", "close": 5.49, "volume": 4569072.0}, {"date": "2025-08-29", "close": 5.8, "volume": 3056213.0}, {"date": "2025-09-01", "close": 5.81, "volume": 1541687.0}, {"date": "2025-09-02", "close": 6.18, "volume": 3214749.0}, {"date": "2025-09-03", "close": 6.75, "volume": 5824989.0}, {"date": "2025-09-04", "close": 7.2, "volume": 4264004.0}, {"date": "2025-09-05", "close": 7.46, "volume": 4037373.0}, {"date": "2025-09-08", "close": 7.53, "volume": 5095456.0}, {"date": "2025-09-09", "close": 7.33, "volume": 2244414.0}, {"date": "2025-09-10", "close": 7.27, "volume": 1733122.0}, {"date": "2025-09-11", "close": 7.11, "volume": 1970590.0}, {"date": "2025-09-12", "close": 7.67, "volume": 1994238.0}, {"date": "2025-09-15", "close": 7.39, "volume": 2202517.0}, {"date": "2025-09-16", "close": 7.17, "volume": 1462992.0}, {"date": "2025-09-17", "close": 7.62, "volume": 1633041.0}, {"date": "2025-09-18", "close": 7.52, "volume": 2212504.0}, {"date": "2025-09-19", "close": 7.2, "volume": 7261970.0}, {"date": "2025-09-22", "close": 7.97, "volume": 3151559.0}, {"date": "2025-09-23", "close": 8.4, "volume": 4450928.0}, {"date": "2025-09-24", "close": 8.22, "volume": 2187367.0}, {"date": "2025-09-25", "close": 7.7, "volume": 2077104.0}, {"date": "2025-09-26", "close": 8.35, "volume": 3220130.0}, {"date": "2025-09-29", "close": 9.45, "volume": 7513981.0}, {"date": "2025-09-30", "close": 10.22, "volume": 6244251.0}, {"date": "2025-10-01", "close": 10.37, "volume": 6936088.0}, {"date": "2025-10-02", "close": 8.99, "volume": 7986239.0}, {"date": "2025-10-03", "close": 8.75, "volume": 5122129.0}, {"date": "2025-10-06", "close": 8.97, "volume": 8217428.0}, {"date": "2025-10-07", "close": 8.59, "volume": 6021038.0}, {"date": "2025-10-08", "close": 8.26, "volume": 6509153.0}, {"date": "2025-10-09", "close": 8.79, "volume": 3828579.0}, {"date": "2025-10-10", "close": 8.12, "volume": 4406167.0}, {"date": "2025-10-13", "close": 7.69, "volume": 3935514.0}, {"date": "2025-10-14", "close": 6.89, "volume": 6125114.0}, {"date": "2025-10-15", "close": 6.21, "volume": 10154141.0}, {"date": "2025-10-16", "close": 5.95, "volume": 5899208.0}, {"date": "2025-10-17", "close": 5.39, "volume": 8722289.0}, {"date": "2025-10-20", "close": 5.63, "volume": 5906971.0}, {"date": "2025-10-21", "close": 5.74, "volume": 4872929.0}, {"date": "2025-10-22", "close": 5.64, "volume": 4706210.0}, {"date": "2025-10-23", "close": 6.09, "volume": 4937076.0}, {"date": "2025-10-24", "close": 5.64, "volume": 4648049.0}, {"date": "2025-10-27", "close": 6.13, "volume": 4305819.0}, {"date": "2025-10-28", "close": 6.22, "volume": 2855521.0}, {"date": "2025-10-29", "close": 6.65, "volume": 4472165.0}, {"date": "2025-10-30", "close": 6.52, "volume": 2634539.0}, {"date": "2025-10-31", "close": 6.21, "volume": 4924048.0}, {"date": "2025-11-03", "close": 6.41, "volume": 2402135.0}, {"date": "2025-11-04", "close": 6.36, "volume": 2451919.0}, {"date": "2025-11-05", "close": 5.63, "volume": 4381611.0}, {"date": "2025-11-06", "close": 5.28, "volume": 4457241.0}, {"date": "2025-11-07", "close": 5.06, "volume": 3087184.0}, {"date": "2025-11-10", "close": 5.33, "volume": 3370645.0}, {"date": "2025-11-11", "close": 5.11, "volume": 2154869.0}, {"date": "2025-11-12", "close": 5.0, "volume": 2904598.0}, {"date": "2025-11-13", "close": 4.75, "volume": 4435996.0}, {"date": "2025-11-14", "close": 4.78, "volume": 2663070.0}, {"date": "2025-11-17", "close": 5.14, "volume": 4536855.0}, {"date": "2025-11-18", "close": 4.83, "volume": 2493520.0}, {"date": "2025-11-19", "close": 4.68, "volume": 2418537.0}, {"date": "2025-11-20", "close": 4.61, "volume": 4146765.0}, {"date": "2025-11-21", "close": 4.58, "volume": 2884581.0}, {"date": "2025-11-24", "close": 4.5, "volume": 3229744.0}, {"date": "2025-11-25", "close": 4.45, "volume": 4861095.0}, {"date": "2025-11-26", "close": 4.61, "volume": 3775635.0}, {"date": "2025-11-27", "close": 4.48, "volume": 3381883.0}, {"date": "2025-11-28", "close": 4.55, "volume": 1292160.0}, {"date": "2025-12-01", "close": 4.55, "volume": 2290772.0}, {"date": "2025-12-02", "close": 4.45, "volume": 2629532.0}, {"date": "2025-12-03", "close": 4.46, "volume": 1604493.0}, {"date": "2025-12-04", "close": 4.41, "volume": 2425099.0}, {"date": "2025-12-05", "close": 4.46, "volume": 2334121.0}, {"date": "2025-12-08", "close": 4.42, "volume": 1907792.0}, {"date": "2025-12-09", "close": 4.57, "volume": 2432625.0}, {"date": "2025-12-10", "close": 4.8, "volume": 3045869.0}, {"date": "2025-12-11", "close": 4.73, "volume": 3679283.0}, {"date": "2025-12-12", "close": 5.01, "volume": 2632571.0}, {"date": "2025-12-15", "close": 6.46, "volume": 7592290.0}, {"date": "2025-12-16", "close": 7.53, "volume": 8982774.0}, {"date": "2025-12-17", "close": 7.53, "volume": 3716717.0}, {"date": "2025-12-18", "close": 7.27, "volume": 2402062.0}, {"date": "2025-12-19", "close": 8.49, "volume": 6884937.0}, {"date": "2025-12-22", "close": 8.72, "volume": 4414433.0}, {"date": "2025-12-23", "close": 9.4, "volume": 5688569.0}, {"date": "2025-12-24", "close": 9.25, "volume": 3571017.0}, {"date": "2025-12-29", "close": 9.27, "volume": 2626257.0}, {"date": "2025-12-30", "close": 9.13, "volume": 2021841.0}, {"date": "2025-12-31", "close": 9.44, "volume": 1645783.0}, {"date": "2026-01-02", "close": 9.95, "volume": 2804085.0}, {"date": "2026-01-05", "close": 9.45, "volume": 2189950.0}, {"date": "2026-01-06", "close": 9.67, "volume": 2555039.0}, {"date": "2026-01-07", "close": 9.45, "volume": 1858729.0}, {"date": "2026-01-08", "close": 9.9, "volume": 2253248.0}, {"date": "2026-01-09", "close": 9.8, "volume": 2506353.0}, {"date": "2026-01-12", "close": 9.99, "volume": 3014068.0}, {"date": "2026-01-13", "close": 11.02, "volume": 3723138.0}, {"date": "2026-01-14", "close": 9.92, "volume": 2983184.0}, {"date": "2026-01-15", "close": 9.8, "volume": 2050628.0}, {"date": "2026-01-16", "close": 9.86, "volume": 1920958.0}, {"date": "2026-01-19", "close": 10.48, "volume": 1493316.0}, {"date": "2026-01-20", "close": 10.73, "volume": 3441899.0}, {"date": "2026-01-21", "close": 10.09, "volume": 1667822.0}, {"date": "2026-01-22", "close": 10.8, "volume": 2668575.0}, {"date": "2026-01-23", "close": 10.35, "volume": 1688229.0}, {"date": "2026-01-27", "close": 10.18, "volume": 3920431.0}, {"date": "2026-01-28", "close": 9.89, "volume": 2391035.0}, {"date": "2026-01-29", "close": 9.05, "volume": 3757045.0}, {"date": "2026-01-30", "close": 8.68, "volume": 2787141.0}, {"date": "2026-02-02", "close": 8.13, "volume": 3366263.0}, {"date": "2026-02-03", "close": 8.18, "volume": 1968677.0}, {"date": "2026-02-04", "close": 7.56, "volume": 2400874.0}, {"date": "2026-02-05", "close": 7.17, "volume": 1991791.0}, {"date": "2026-02-06", "close": 6.0, "volume": 3685684.0}, {"date": "2026-02-10", "close": 6.71, "volume": 14932353.0}, {"date": "2026-02-11", "close": 6.66, "volume": 7377876.0}, {"date": "2026-02-12", "close": 6.14, "volume": 3842926.0}, {"date": "2026-02-13", "close": 5.86, "volume": 3556953.0}, {"date": "2026-02-16", "close": 6.3, "volume": 4149269.0}, {"date": "2026-02-17", "close": 7.16, "volume": 6888425.0}, {"date": "2026-02-18", "close": 7.39, "volume": 4499742.0}, {"date": "2026-02-19", "close": 7.38, "volume": 3142467.0}, {"date": "2026-02-20", "close": 7.32, "volume": 2614329.0}, {"date": "2026-02-23", "close": 7.75, "volume": 9947534.0}, {"date": "2026-02-24", "close": 7.33, "volume": 6055406.0}, {"date": "2026-02-25", "close": 8.3, "volume": 5226374.0}, {"date": "2026-02-26", "close": 8.54, "volume": 3336348.0}, {"date": "2026-02-27", "close": 8.98, "volume": 9373305.0}, {"date": "2026-03-02", "close": 9.21, "volume": 5498130.0}, {"date": "2026-03-03", "close": 9.42, "volume": 4897453.0}, {"date": "2026-03-04", "close": 9.78, "volume": 4532506.0}, {"date": "2026-03-05", "close": 9.48, "volume": 3803944.0}, {"date": "2026-03-06", "close": 9.91, "volume": 2856837.0}, {"date": "2026-03-09", "close": 9.9, "volume": 4425418.0}, {"date": "2026-03-10", "close": 10.76, "volume": 4103477.0}, {"date": "2026-03-11", "close": 10.71, "volume": 2840544.0}, {"date": "2026-03-12", "close": 9.92, "volume": 4601877.0}, {"date": "2026-03-13", "close": 11.74, "volume": 8869030.0}, {"date": "2026-03-16", "close": 10.72, "volume": 4195532.0}, {"date": "2026-03-17", "close": 8.9, "volume": 8677464.0}, {"date": "2026-03-18", "close": 9.7, "volume": 7864176.0}, {"date": "2026-03-19", "close": 9.65, "volume": 5990751.0}, {"date": "2026-03-20", "close": 9.9, "volume": 11510489.0}, {"date": "2026-03-23", "close": 8.94, "volume": 4178669.0}, {"date": "2026-03-24", "close": 8.34, "volume": 4683183.0}, {"date": "2026-03-25", "close": 9.03, "volume": 2550823.0}, {"date": "2026-03-26", "close": 9.45, "volume": 3166207.0}, {"date": "2026-03-27", "close": 8.46, "volume": 3264859.0}, {"date": "2026-03-30", "close": 8.05, "volume": 2728502.0}, {"date": "2026-03-31", "close": 8.01, "volume": 3836517.0}, {"date": "2026-04-01", "close": 9.03, "volume": 2858051.0}, {"date": "2026-04-02", "close": 9.0, "volume": 3931371.0}, {"date": "2026-04-07", "close": 9.44, "volume": 2615368.0}, {"date": "2026-04-08", "close": 9.9, "volume": 3517060.0}, {"date": "2026-04-09", "close": 9.42, "volume": 2208608.0}, {"date": "2026-04-10", "close": 9.28, "volume": 1328417.0}, {"date": "2026-04-13", "close": 9.03, "volume": 936892.0}, {"date": "2026-04-14", "close": 9.72, "volume": 2594003.0}, {"date": "2026-04-15", "close": 10.28, "volume": 2698364.0}, {"date": "2026-04-16", "close": 10.7, "volume": 2564813.0}, {"date": "2026-04-17", "close": 10.31, "volume": 1702159.0}, {"date": "2026-04-20", "close": 10.0, "volume": 1850519.0}, {"date": "2026-04-21", "close": 10.51, "volume": 2479095.0}, {"date": "2026-04-22", "close": 10.7, "volume": 2382030.0}, {"date": "2026-04-23", "close": 10.33, "volume": 2061170.0}, {"date": "2026-04-24", "close": 10.01, "volume": 2187866.0}, {"date": "2026-04-27", "close": 10.24, "volume": 2195451.0}, {"date": "2026-04-28", "close": 9.7, "volume": 1588844.0}, {"date": "2026-04-29", "close": 9.53, "volume": 2515896.0}, {"date": "2026-04-30", "close": 9.06, "volume": 2170589.0}, {"date": "2026-05-01", "close": 9.3, "volume": 1293943.0}, {"date": "2026-05-04", "close": 9.89, "volume": 2288331.0}, {"date": "2026-05-05", "close": 10.01, "volume": 2520713.0}, {"date": "2026-05-06", "close": 9.97, "volume": 2483543.0}, {"date": "2026-05-07", "close": 9.54, "volume": 2711285.0}, {"date": "2026-05-08", "close": 8.94, "volume": 2274130.0}, {"date": "2026-05-11", "close": 8.57, "volume": 3105359.0}, {"date": "2026-05-12", "close": 8.6, "volume": 2413543.0}, {"date": "2026-05-13", "close": 8.8, "volume": 1328676.0}, {"date": "2026-05-14", "close": 8.47, "volume": 1482433.0}, {"date": "2026-05-15", "close": 8.82, "volume": 3138136.0}, {"date": "2026-05-20", "close": 7.91, "volume": 6081315.0}, {"date": "2026-05-21", "close": 8.02, "volume": 3769494.0}, {"date": "2026-05-22", "close": 8.88, "volume": 4922675.0}, {"date": "2026-05-25", "close": 8.8, "volume": 1809743.0}, {"date": "2026-05-26", "close": 8.89, "volume": 2327216.0}, {"date": "2026-05-27", "close": 9.19, "volume": 3151402.0}, {"date": "2026-05-28", "close": 9.58, "volume": 3538743.0}, {"date": "2026-05-29", "close": 11.13, "volume": 7388308.0}, {"date": "2026-06-01", "close": 11.83, "volume": 4619999.0}, {"date": "2026-06-02", "close": 12.26, "volume": 4420213.0}, {"date": "2026-06-03", "close": 11.9, "volume": 2958370.0}, {"date": "2026-06-04", "close": 10.8, "volume": 2707117.0}, {"date": "2026-06-05", "close": 10.97, "volume": 1964794.0}, {"date": "2026-06-09", "close": 10.69, "volume": 2129024.0}, {"date": "2026-06-10", "close": 9.8, "volume": 2583096.0}, {"date": "2026-06-11", "close": 9.47, "volume": 2032838.0}, {"date": "2026-06-12", "close": 9.33, "volume": 2899404.0}, {"date": "2026-06-15", "close": 8.91, "volume": 5940546.0}, {"date": "2026-06-16", "close": 8.74, "volume": 3386719.0}, {"date": "2026-06-17", "close": 8.91, "volume": 6622089.0}, {"date": "2026-06-18", "close": 9.34, "volume": 428818.0}, {"date": "2026-06-19", "close": 10.66, "volume": 8857836.0}, {"date": "2026-06-22", "close": 10.26, "volume": 3241757.0}, {"date": "2026-06-23", "close": 9.75, "volume": 6146995.0}, {"date": "2026-06-24", "close": 9.75, "volume": 3307016.0}, {"date": "2026-06-25", "close": 9.6, "volume": 2259342.0}, {"date": "2026-06-26", "close": 9.44, "volume": 2150878.0}, {"date": "2026-06-29", "close": 9.66, "volume": 2201554.0}, {"date": "2026-06-30", "close": 10.3, "volume": 2850944.0}, {"date": "2026-07-01", "close": 9.77, "volume": 2139592.0}, {"date": "2026-07-02", "close": 10.01, "volume": 2429235.0}, {"date": "2026-07-03", "close": 10.15, "volume": 1539910.0}, {"date": "2026-07-06", "close": 9.91, "volume": 1695754.0}, {"date": "2026-07-07", "close": 9.59, "volume": 2149902.0}, {"date": "2026-07-08", "close": 8.88, "volume": 2834036.0}, {"date": "2026-07-09", "close": 8.97, "volume": 1574538.0}, {"date": "2026-07-10", "close": 8.41, "volume": 3100157.0}, {"date": "2026-07-13", "close": 8.04, "volume": 2557882.0}, {"date": "2026-07-14", "close": 7.99, "volume": 2796151.0}, {"date": "2026-07-15", "close": 8.26, "volume": 1486868.0}, {"date": "2026-07-16", "close": 7.62, "volume": 3395225.0}, {"date": "2026-07-17", "close": 7.03, "volume": 3659293.0}, {"date": "2026-07-20", "close": 6.89, "volume": 3411037.0}, {"date": "2026-07-21", "close": 7.16, "volume": 4283916.0}, {"date": "2026-07-22", "close": 7.14, "volume": 1863300.0}, {"date": "2026-07-23", "close": 7.22, "volume": 1792033.0}, {"date": "2026-07-24", "close": 6.87, "volume": 2194056.0}, {"date": "2026-07-27", "close": 7.45, "volume": 3728142.0}, {"date": "2026-07-28", "close": 6.89, "volume": 3439411.0}, {"date": "2026-07-29", "close": 6.67, "volume": 2585853.0}, {"date": "2026-07-30", "close": 6.1, "volume": 3793365.0}, {"date": "2026-07-31", "close": 6.69, "volume": 3551425.0}, {"date": "2026-08-03", "close": 6.94, "volume": 1769728.0}, {"date": "2026-08-04", "close": 7.56, "volume": 2455812.0}, {"date": "2026-08-05", "close": 7.65, "volume": 2027569.0}, {"date": "2026-08-06", "close": 7.74, "volume": 2562718.0}, {"date": "2026-08-07", "close": 7.74, "volume": 1000642.0}, {"date": "2026-08-10", "close": 7.51, "volume": 2267613.0}, {"date": "2026-08-11", "close": 8.0, "volume": 2231066.0}, {"date": "2026-08-12", "close": 8.59, "volume": 2546718.0}, {"date": "2026-08-13", "close": 8.51, "volume": 3416562.0}, {"date": "2026-08-14", "close": 8.47, "volume": 2636084.0}, {"date": "2026-08-17", "close": 8.95, "volume": 2856465.0}, {"date": "2026-08-18", "close": 8.57, "volume": 1720777.0}, {"date": "2026-08-19", "close": 8.7, "volume": 2527134.0}, {"date": "2026-08-20", "close": 9.09, "volume": 2791103.0}, {"date": "2026-08-21", "close": 8.9, "volume": 2467279.0}, {"date": "2026-08-24", "close": 8.6, "volume": 2921337.0}, {"date": "2026-08-25", "close": 10.58, "volume": 8374089.0}, {"date": "2026-08-26", "close": 11.24, "volume": 4944276.0}, {"date": "2026-08-27", "close": 11.01, "volume": 4228966.0}, {"date": "2026-08-28", "close": 10.05, "volume": 2940939.0}, {"date": "2026-08-31", "close": 9.82, "volume": 3449786.0}, {"date": "2026-09-01", "close": 9.9, "volume": 2118477.0}, {"date": "2026-09-02", "close": 9.4, "volume": 2420464.0}, {"date": "2026-09-03", "close": 9.24, "volume": 2400959.0}, {"date": "2026-09-04", "close": 9.52, "volume": 1684372.0}, {"date": "2026-09-07", "close": 9.37, "volume": 2045963.0}, {"date": "2026-09-08", "close": 9.52, "volume": 2261832.0}, {"date": "2026-09-09", "close": 9.58, "volume": 1242999.0}, {"date": "2026-09-10", "close": 9.42, "volume": 1400454.0}, {"date": "2026-09-11", "close": 9.15, "volume": 1091836.0}, {"date": "2026-09-14", "close": 9.14, "volume": 1449567.0}, {"date": "2026-09-15", "close": 9.23, "volume": 1882152.0}, {"date": "2026-09-16", "close": 9.26, "volume": 1657255.0}, {"date": "2026-09-17", "close": 10.0, "volume": 2015539.0}, {"date": "2026-09-18", "close": 10.34, "volume": 6768071.0}], "refreshing": true}