{"ticker": "FUN", "overview": {"name": "Fortuna Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FUN", "has_prices": true, "as_of": "2026-09-07", "last": 0.094, "prev_close": 0.095, "change": -0.0010000000000000009, "change_pct": -0.010526315789473693, "session_volume": 351907.0, "vwap_5": 0.09544361085670383, "vwap_20": 0.09661124002195819, "vwap_60": 0.100436502712457, "vwap_250": 0.1099117684750061, "high_52w": 0.145, "low_52w": 0.07, "avg_volume_20": 182619.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03121787", "src": "ASX", "ticker": "FUN", "cik": "", "company": "Fortuna Metals Ltd", "company_raw": "Fortuna Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FUN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121787", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130480}, {"id": "ASXSH-03117746", "src": "ASX", "ticker": "FUN", "cik": "", "company": "Fortuna Metals Ltd", "company_raw": "Name/Scheme FORTUNA METALS LIMITED", "who": "Wndrco Holdings III LP", "who_key": "WNDRCO HOLDINGS III LP", "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": "WNDRCO HOLDINGS III LP crosses the line: 18.57% of FUN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117746", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140560}, {"id": "ASX-03119006", "src": "ASX", "ticker": "FUN", "cik": "", "company": "Fortuna Metals Ltd", "company_raw": "Fortuna Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FUN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119006", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140560}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "WNDRCO HOLDINGS III LP", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.57, "notice_date": "2026-08-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117746-6A1337241", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-10-03", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-08", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-13", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-04", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-04", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-22", "source_url": "https://www.marketindex.com.au/asx/fun", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2011-10-03", "last_seen": "2011-10-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0450", "new_value": "0.0225", "effective": "2025-05-15", "evidence": "FUN moved 2:1 in one session on 2025-05-15 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389223"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Kahuna Exceptional Rutile Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156754-6A1353150"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155278-6A1352408"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual General Meeting Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155239-6A1352386"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154115-6A1351867"}, {"date": "2026-10-20", "form": "Progress Report", "title": "LiDAR Drone Survey and Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150917-6A1350341"}], "performance": {"ticker": "FUN", "has_prices": true, "summary": {"n": 2, "avg": 0.6091397849462366, "win_rate": 0.5, "best": 1.4333333333333333, "worst": -0.21505376344086025, "as_of": "2026-11-02"}, "buys": [{"who": "Reilly John T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 248265.40000000002, "date": "2026-08-12", "score": 54.6, "ref_price": 0.093, "return": -0.21505376344086025}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 0.03, "return": 1.4333333333333333}]}, "price_series": [{"date": "2003-04-09", "close": 3.825, "volume": 2459.0}, {"date": "2003-04-10", "close": 3.825, "volume": 2870.0}, {"date": "2003-04-11", "close": 3.375, "volume": 2143.0}, {"date": "2003-04-15", "close": 3.15, "volume": 444.0}, {"date": "2003-04-22", "close": 3.7125, "volume": 235.0}, {"date": "2003-04-23", "close": 3.7125, "volume": 533.0}, {"date": "2003-04-28", "close": 3.375, "volume": 516.0}, {"date": "2003-04-29", "close": 3.15, "volume": 4601.0}, {"date": "2003-04-30", "close": 3.15, "volume": 1892.0}, {"date": "2003-05-01", "close": 2.475, "volume": 12928.0}, {"date": "2003-05-02", "close": 2.3625, "volume": 6893.0}, {"date": "2003-05-05", "close": 2.3625, "volume": 813.0}, {"date": "2003-05-06", "close": 2.475, "volume": 1255.0}, {"date": "2003-05-07", "close": 2.25, "volume": 1686.0}, {"date": "2003-05-08", "close": 2.25, "volume": 1376.0}, {"date": "2003-05-09", "close": 2.7, "volume": 678.0}, {"date": "2003-05-12", "close": 2.7, "volume": 858.0}, {"date": "2003-05-13", "close": 2.475, "volume": 460.0}, {"date": "2003-05-14", "close": 2.475, "volume": 2222.0}, {"date": "2003-05-15", "close": 2.475, "volume": 590.0}, {"date": "2003-05-16", "close": 2.0475, "volume": 1345.0}, {"date": "2003-05-19", "close": 2.1375, "volume": 245.0}, {"date": "2003-05-20", "close": 2.3625, "volume": 3764.0}, {"date": "2003-05-21", "close": 2.025, "volume": 1967.0}, {"date": "2003-05-22", "close": 2.07, "volume": 2868.0}, {"date": "2003-05-23", "close": 2.25, "volume": 723.0}, {"date": "2003-05-26", "close": 2.205, "volume": 192.0}, {"date": "2003-05-27", "close": 2.0475, "volume": 3570.0}, {"date": "2003-05-28", "close": 2.0475, "volume": 299.0}, {"date": "2003-05-29", "close": 2.1375, "volume": 1513.0}, {"date": "2003-06-03", "close": 2.025, "volume": 647.0}, {"date": "2003-06-04", "close": 2.1375, "volume": 306.0}, {"date": "2003-06-05", "close": 1.9575, "volume": 1986.0}, {"date": "2003-06-06", "close": 1.98, "volume": 3793.0}, {"date": "2003-06-12", "close": 1.8225, "volume": 4467.0}, {"date": "2003-06-13", "close": 1.8225, "volume": 340.0}, {"date": "2003-06-16", "close": 1.8225, "volume": 18.0}, {"date": "2003-06-17", "close": 1.8225, "volume": 18.0}, {"date": "2003-06-18", "close": 1.8675, "volume": 244.0}, {"date": "2003-06-19", "close": 1.8675, "volume": 950.0}, {"date": "2003-06-20", "close": 1.8225, "volume": 62.0}, {"date": "2003-06-24", "close": 1.8, "volume": 774.0}, {"date": "2003-06-25", "close": 1.7775, "volume": 1671.0}, {"date": "2003-06-26", "close": 1.8225, "volume": 976.0}, {"date": "2003-06-27", "close": 1.8, "volume": 100.0}, {"date": "2003-06-30", "close": 1.7775, "volume": 2190.0}, {"date": "2003-07-01", "close": 1.8, "volume": 18.0}, {"date": "2003-07-03", "close": 2.025, "volume": 832.0}, {"date": "2003-07-04", "close": 2.025, "volume": 796.0}, {"date": "2003-07-07", "close": 2.3625, "volume": 3658.0}, {"date": "2003-07-09", "close": 2.1375, "volume": 35.0}, {"date": "2003-07-10", "close": 2.3625, "volume": 1348.0}, {"date": "2003-07-11", "close": 2.3625, "volume": 246.0}, {"date": "2003-07-14", "close": 2.3625, "volume": 1816.0}, {"date": "2003-07-16", "close": 2.3625, "volume": 309.0}, {"date": "2003-07-17", "close": 2.475, "volume": 411.0}, {"date": "2003-07-18", "close": 2.475, "volume": 400.0}, {"date": "2003-07-21", "close": 2.25, "volume": 598.0}, {"date": "2003-07-22", "close": 2.25, "volume": 2520.0}, {"date": "2003-07-23", "close": 2.205, "volume": 1476.0}, {"date": "2003-07-24", "close": 2.475, "volume": 1420.0}, {"date": "2003-07-25", "close": 3.2625, "volume": 19302.0}, {"date": "2003-07-28", "close": 2.925, "volume": 6986.0}, {"date": "2003-07-29", "close": 2.925, "volume": 19.0}, {"date": "2003-07-30", "close": 3.15, "volume": 3984.0}, {"date": "2003-08-01", "close": 2.925, "volume": 298.0}, {"date": "2003-08-04", "close": 2.8125, "volume": 604.0}, {"date": "2003-08-05", "close": 2.7, "volume": 1066.0}, {"date": "2003-08-06", "close": 2.7, "volume": 292.0}, {"date": "2003-08-07", "close": 2.8125, "volume": 770.0}, {"date": "2003-08-08", "close": 2.8125, "volume": 3028.0}, {"date": "2003-08-11", "close": 2.8125, "volume": 31.0}, {"date": "2003-08-12", "close": 2.7, "volume": 1816.0}, {"date": "2003-08-13", "close": 2.5875, "volume": 1077.0}, {"date": "2003-08-14", "close": 2.7, "volume": 2100.0}, {"date": "2003-08-15", "close": 2.8125, "volume": 482.0}, {"date": "2003-08-18", "close": 2.8125, "volume": 1884.0}, {"date": "2003-08-22", "close": 2.475, "volume": 1609.0}, {"date": "2003-08-27", "close": 2.475, "volume": 207.0}, {"date": "2003-08-28", "close": 2.7, "volume": 3434.0}, {"date": "2003-09-01", "close": 2.475, "volume": 322.0}, {"date": "2003-09-02", "close": 2.475, "volume": 2283.0}, {"date": "2003-09-03", "close": 3.0375, "volume": 2244.0}, {"date": "2003-09-04", "close": 2.7, "volume": 284.0}, {"date": "2003-09-05", "close": 2.7, "volume": 15.0}, {"date": "2003-09-10", "close": 2.8125, "volume": 13167.0}, {"date": "2003-09-11", "close": 3.15, "volume": 2677.0}, {"date": "2003-09-12", "close": 3.6, "volume": 6791.0}, {"date": "2003-09-15", "close": 3.15, "volume": 6901.0}, {"date": "2003-09-16", "close": 3.7125, "volume": 4372.0}, {"date": "2003-09-17", "close": 3.825, "volume": 3189.0}, {"date": "2003-09-18", "close": 3.7125, "volume": 3927.0}, {"date": "2003-09-19", "close": 3.9375, "volume": 1244.0}, {"date": "2003-09-22", "close": 4.05, "volume": 4208.0}, {"date": "2003-09-23", "close": 3.825, "volume": 4805.0}, {"date": "2003-09-24", "close": 3.825, "volume": 170.0}, {"date": "2003-09-25", "close": 3.9375, "volume": 3553.0}, {"date": "2003-09-26", "close": 3.9375, "volume": 2500.0}, {"date": "2003-09-29", "close": 3.825, "volume": 533.0}, {"date": "2003-09-30", "close": 3.4875, "volume": 411.0}, {"date": "2003-10-01", "close": 3.9375, "volume": 6010.0}, {"date": "2003-10-02", "close": 3.9375, "volume": 178.0}, {"date": "2003-10-03", "close": 3.9375, "volume": 34.0}, {"date": "2003-10-06", "close": 3.4875, "volume": 34.0}, {"date": "2003-10-07", "close": 3.375, "volume": 460.0}, {"date": "2003-10-08", "close": 3.15, "volume": 3464.0}, {"date": "2003-10-09", "close": 3.375, "volume": 5002.0}, {"date": "2003-10-10", "close": 3.2625, "volume": 2260.0}, {"date": "2003-10-13", "close": 3.2625, "volume": 1836.0}, {"date": "2003-10-15", "close": 3.2625, "volume": 2452.0}, {"date": "2003-10-16", "close": 3.4875, "volume": 1067.0}, {"date": "2003-10-17", "close": 3.4875, "volume": 1467.0}, {"date": "2003-10-20", "close": 3.375, "volume": 604.0}, {"date": "2003-10-21", "close": 3.15, "volume": 1943.0}, {"date": "2003-10-22", "close": 3.375, "volume": 161.0}, {"date": "2003-10-23", "close": 3.6, "volume": 817.0}, {"date": "2003-10-24", "close": 3.4875, "volume": 2961.0}, {"date": "2003-10-27", "close": 3.375, "volume": 2573.0}, {"date": "2003-10-28", "close": 3.15, "volume": 674.0}, {"date": "2003-10-29", "close": 3.15, "volume": 2256.0}, {"date": "2003-10-31", "close": 3.15, "volume": 95.0}, {"date": "2003-11-03", "close": 3.15, "volume": 1838.0}, {"date": "2003-11-04", "close": 3.15, "volume": 3104.0}, {"date": "2003-11-05", "close": 3.15, "volume": 77.0}, {"date": "2003-11-06", "close": 3.375, "volume": 4293.0}, {"date": "2003-11-07", "close": 3.375, "volume": 3837.0}, {"date": "2003-11-10", "close": 3.15, "volume": 1467.0}, {"date": "2003-11-11", "close": 3.2625, "volume": 289.0}, {"date": "2003-11-12", "close": 3.2625, "volume": 2805.0}, {"date": "2003-11-14", "close": 2.925, "volume": 3816.0}, {"date": "2003-11-17", "close": 2.925, "volume": 455.0}, {"date": "2003-11-18", "close": 3.15, "volume": 4089.0}, {"date": "2003-11-19", "close": 3.2625, "volume": 278.0}, {"date": "2003-11-20", "close": 3.375, "volume": 106.0}, {"date": "2003-11-21", "close": 3.2625, "volume": 330.0}, {"date": "2003-11-24", "close": 3.2625, "volume": 194.0}, {"date": "2003-11-25", "close": 3.2625, "volume": 92.0}, {"date": "2003-11-27", "close": 3.375, "volume": 2153.0}, {"date": "2003-11-28", "close": 3.2625, "volume": 1601.0}, {"date": "2003-12-02", "close": 3.375, "volume": 357.0}, {"date": "2003-12-03", "close": 3.2625, "volume": 460.0}, {"date": "2003-12-04", "close": 3.2625, "volume": 2256.0}, {"date": "2003-12-08", "close": 3.15, "volume": 3867.0}, {"date": "2003-12-09", "close": 3.15, "volume": 164.0}, {"date": "2003-12-10", "close": 3.15, "volume": 164.0}, {"date": "2003-12-11", "close": 3.15, "volume": 5576.0}, {"date": "2003-12-12", "close": 2.925, "volume": 697.0}, {"date": "2003-12-15", "close": 2.925, "volume": 31.0}, {"date": "2003-12-16", "close": 3.2625, "volume": 178.0}, {"date": "2003-12-17", "close": 3.0375, "volume": 2268.0}, {"date": "2003-12-18", "close": 3.0375, "volume": 1054.0}, {"date": "2003-12-22", "close": 3.0375, "volume": 2222.0}, {"date": "2003-12-23", "close": 3.15, "volume": 2222.0}, {"date": "2003-12-24", "close": 3.0375, "volume": 23.0}, {"date": "2003-12-30", "close": 3.0375, "volume": 533.0}, {"date": "2003-12-31", "close": 3.4875, "volume": 5832.0}, {"date": "2004-01-05", "close": 3.4875, "volume": 4622.0}, {"date": "2004-01-06", "close": 3.7125, "volume": 8011.0}, {"date": "2004-01-07", "close": 3.4875, "volume": 5451.0}, {"date": "2004-01-08", "close": 3.375, "volume": 2800.0}, {"date": "2004-01-09", "close": 3.375, "volume": 662.0}, {"date": "2004-01-12", "close": 3.375, "volume": 78.0}, {"date": "2004-01-13", "close": 3.4875, "volume": 68.0}, {"date": "2004-01-16", "close": 3.375, "volume": 610.0}, {"date": "2004-01-19", "close": 3.4875, "volume": 1346.0}, {"date": "2004-01-20", "close": 3.375, "volume": 7104.0}, {"date": "2004-01-21", "close": 3.825, "volume": 133.0}, {"date": "2004-01-22", "close": 3.7125, "volume": 222.0}, {"date": "2004-01-23", "close": 3.7125, "volume": 372.0}, {"date": "2004-01-27", "close": 4.3875, "volume": 11699.0}, {"date": "2004-01-28", "close": 4.05, "volume": 5916.0}, {"date": "2004-01-29", "close": 3.9375, "volume": 1564.0}, {"date": "2004-01-30", "close": 3.825, "volume": 2159.0}, {"date": "2004-02-02", "close": 3.825, "volume": 40.0}, {"date": "2004-02-03", "close": 3.825, "volume": 2057.0}, {"date": "2004-02-04", "close": 3.825, "volume": 307.0}, {"date": "2004-02-05", "close": 3.825, "volume": 4268.0}, {"date": "2004-02-06", "close": 3.825, "volume": 1705.0}, {"date": "2004-02-09", "close": 3.7125, "volume": 46.0}, {"date": "2004-02-10", "close": 3.825, "volume": 8478.0}, {"date": "2004-02-11", "close": 4.05, "volume": 2239.0}, {"date": "2004-02-12", "close": 3.7125, "volume": 1223.0}, {"date": "2004-02-13", "close": 3.7125, "volume": 169.0}, {"date": "2004-02-18", "close": 3.7125, "volume": 153.0}, {"date": "2004-02-19", "close": 3.825, "volume": 1647.0}, {"date": "2004-02-20", "close": 4.05, "volume": 9561.0}, {"date": "2004-02-23", "close": 4.05, "volume": 9802.0}, {"date": "2004-02-24", "close": 3.7125, "volume": 6667.0}, {"date": "2004-02-25", "close": 3.7125, "volume": 77.0}, {"date": "2004-02-26", "close": 3.6, "volume": 667.0}, {"date": "2004-03-01", "close": 3.6, "volume": 756.0}, {"date": "2004-03-02", "close": 3.7125, "volume": 397.0}, {"date": "2004-03-03", "close": 3.9375, "volume": 551.0}, {"date": "2004-03-04", "close": 3.6, "volume": 77.0}, {"date": "2004-03-05", "close": 3.375, "volume": 1632.0}, {"date": "2004-03-08", "close": 3.375, "volume": 1269.0}, {"date": "2004-03-09", "close": 3.4875, "volume": 845.0}, {"date": "2004-03-10", "close": 3.375, "volume": 77.0}, {"date": "2004-03-11", "close": 3.375, "volume": 7083.0}, {"date": "2004-03-12", "close": 3.375, "volume": 1719.0}, {"date": "2004-03-15", "close": 3.375, "volume": 4987.0}, {"date": "2004-03-16", "close": 3.7125, "volume": 5027.0}, {"date": "2004-03-19", "close": 3.4875, "volume": 253.0}, {"date": "2004-03-23", "close": 3.4875, "volume": 2000.0}, {"date": "2004-03-24", "close": 3.4875, "volume": 1801.0}, {"date": "2004-03-25", "close": 3.375, "volume": 762.0}, {"date": "2004-03-26", "close": 3.375, "volume": 103.0}, {"date": "2004-03-29", "close": 3.375, "volume": 360.0}, {"date": "2004-03-30", "close": 3.375, "volume": 6323.0}, {"date": "2004-04-02", "close": 3.375, "volume": 919.0}, {"date": "2004-04-06", "close": 3.0375, "volume": 622.0}, {"date": "2004-04-07", "close": 3.0375, "volume": 376.0}, {"date": "2004-04-08", "close": 4.05, "volume": 55094.0}, {"date": "2004-04-13", "close": 3.6, "volume": 10397.0}, {"date": "2004-04-14", "close": 3.7125, "volume": 1093.0}, {"date": "2004-04-15", "close": 4.05, "volume": 5638.0}, {"date": "2004-04-16", "close": 4.05, "volume": 3246.0}, {"date": "2004-04-19", "close": 4.1625, "volume": 2274.0}, {"date": "2004-04-21", "close": 4.1625, "volume": 12569.0}, {"date": "2004-04-22", "close": 3.7125, "volume": 2051.0}, {"date": "2004-04-26", "close": 3.7125, "volume": 47.0}, {"date": "2004-04-27", "close": 3.4875, "volume": 884.0}, {"date": "2004-04-28", "close": 3.4875, "volume": 498.0}, {"date": "2004-04-29", "close": 3.375, "volume": 460.0}, {"date": "2004-05-04", "close": 3.15, "volume": 3542.0}, {"date": "2004-05-05", "close": 3.375, "volume": 178.0}, {"date": "2004-05-07", "close": 3.15, "volume": 3345.0}, {"date": "2004-05-10", "close": 2.925, "volume": 1391.0}, {"date": "2004-05-11", "close": 3.375, "volume": 2878.0}, {"date": "2004-05-18", "close": 2.925, "volume": 9240.0}, {"date": "2004-05-19", "close": 2.475, "volume": 3225.0}, {"date": "2004-05-20", "close": 2.5875, "volume": 77.0}, {"date": "2004-05-24", "close": 2.7, "volume": 444.0}, {"date": "2004-05-25", "close": 2.7, "volume": 2854.0}, {"date": "2004-05-26", "close": 2.5875, "volume": 200.0}, {"date": "2004-05-31", "close": 2.5875, "volume": 1156.0}, {"date": "2004-06-01", "close": 2.5875, "volume": 38.0}, {"date": "2004-06-02", "close": 3.15, "volume": 444.0}, {"date": "2004-06-03", "close": 3.15, "volume": 215.0}, {"date": "2004-06-08", "close": 3.15, "volume": 451.0}, {"date": "2004-06-09", "close": 2.8125, "volume": 440.0}, {"date": "2004-06-15", "close": 2.7, "volume": 26.0}, {"date": "2004-06-16", "close": 2.8125, "volume": 13.0}, {"date": "2004-06-18", "close": 2.925, "volume": 13.0}, {"date": "2004-06-22", "close": 2.8125, "volume": 1128.0}, {"date": "2004-06-23", "close": 2.8125, "volume": 100.0}, {"date": "2004-06-24", "close": 2.8125, "volume": 46.0}, {"date": "2004-06-25", "close": 2.8125, "volume": 164.0}, {"date": "2004-06-28", "close": 3.6, "volume": 4016.0}, {"date": "2004-06-29", "close": 3.6, "volume": 3598.0}, {"date": "2004-06-30", "close": 3.6, "volume": 992.0}, {"date": "2004-07-01", "close": 3.9375, "volume": 6025.0}, {"date": "2004-07-02", "close": 3.825, "volume": 6326.0}, {"date": "2004-07-05", "close": 3.825, "volume": 7968.0}, {"date": "2004-07-06", "close": 3.6, "volume": 13112.0}, {"date": "2004-07-07", "close": 3.825, "volume": 131.0}, {"date": "2004-07-08", "close": 3.6, "volume": 2567.0}, {"date": "2004-07-09", "close": 3.6, "volume": 222.0}, {"date": "2004-07-12", "close": 3.825, "volume": 1134.0}, {"date": "2004-07-13", "close": 3.9375, "volume": 3879.0}, {"date": "2004-07-14", "close": 3.9375, "volume": 1159.0}, {"date": "2004-07-15", "close": 3.7125, "volume": 1671.0}, {"date": "2004-07-16", "close": 3.825, "volume": 267.0}, {"date": "2004-07-19", "close": 3.6, "volume": 846.0}, {"date": "2004-07-20", "close": 3.4875, "volume": 786.0}, {"date": "2004-07-21", "close": 3.825, "volume": 2143.0}, {"date": "2004-07-22", "close": 3.9375, "volume": 3614.0}, {"date": "2004-07-26", "close": 3.825, "volume": 1333.0}, {"date": "2004-07-27", "close": 3.6, "volume": 32.0}, {"date": "2004-07-29", "close": 3.6, "volume": 470.0}, {"date": "2004-07-30", "close": 3.375, "volume": 992.0}, {"date": "2004-08-02", "close": 3.2625, "volume": 2457.0}, {"date": "2004-08-03", "close": 3.6, "volume": 639.0}, {"date": "2004-08-04", "close": 3.375, "volume": 2081.0}, {"date": "2004-08-05", "close": 3.2625, "volume": 1050.0}, {"date": "2004-08-06", "close": 3.2625, "volume": 130.0}, {"date": "2004-08-09", "close": 3.2625, "volume": 132.0}, {"date": "2004-08-10", "close": 3.375, "volume": 133.0}, {"date": "2004-08-11", "close": 3.15, "volume": 505.0}, {"date": "2004-08-12", "close": 3.375, "volume": 5333.0}, {"date": "2004-08-13", "close": 3.375, "volume": 311.0}, {"date": "2004-08-16", "close": 3.0375, "volume": 1372.0}, {"date": "2004-08-17", "close": 3.0375, "volume": 400.0}, {"date": "2004-08-18", "close": 3.0375, "volume": 21.0}, {"date": "2004-08-19", "close": 3.0375, "volume": 238.0}, {"date": "2004-08-20", "close": 3.0375, "volume": 3787.0}, {"date": "2004-08-23", "close": 3.0375, "volume": 258.0}, {"date": "2004-08-24", "close": 3.0375, "volume": 273.0}, {"date": "2004-08-25", "close": 3.0375, "volume": 450.0}, {"date": "2004-08-26", "close": 3.0375, "volume": 444.0}, {"date": "2004-08-27", "close": 3.0375, "volume": 2610.0}, {"date": "2004-08-31", "close": 2.925, "volume": 1547.0}, {"date": "2004-09-01", "close": 3.0375, "volume": 800.0}, {"date": "2004-09-02", "close": 2.925, "volume": 764.0}, {"date": "2004-09-03", "close": 2.925, "volume": 23.0}, {"date": "2004-09-07", "close": 2.7, "volume": 2222.0}, {"date": "2004-09-09", "close": 2.8125, "volume": 1240.0}, {"date": "2004-09-10", "close": 2.8125, "volume": 1026.0}, {"date": "2004-09-13", "close": 2.8125, "volume": 376.0}, {"date": "2004-09-14", "close": 3.2625, "volume": 89.0}, {"date": "2004-09-17", "close": 2.8125, "volume": 15.0}, {"date": "2004-09-20", "close": 3.15, "volume": 342.0}, {"date": "2004-09-21", "close": 3.375, "volume": 2913.0}, {"date": "2004-09-23", "close": 3.2625, "volume": 1111.0}, {"date": "2004-09-24", "close": 3.15, "volume": 178.0}, {"date": "2004-09-27", "close": 3.15, "volume": 267.0}, {"date": "2004-09-28", "close": 2.925, "volume": 120.0}, {"date": "2004-09-30", "close": 2.925, "volume": 90.0}, {"date": "2004-10-01", "close": 2.925, "volume": 1249.0}, {"date": "2004-10-04", "close": 2.7, "volume": 18.0}, {"date": "2004-10-06", "close": 3.2625, "volume": 5482.0}, {"date": "2004-10-07", "close": 3.2625, "volume": 15.0}, {"date": "2004-10-08", "close": 3.2625, "volume": 3733.0}, {"date": "2004-10-11", "close": 2.925, "volume": 392.0}, {"date": "2004-10-12", "close": 2.925, "volume": 34.0}, {"date": "2004-10-13", "close": 2.925, "volume": 77.0}, {"date": "2004-10-14", "close": 2.925, "volume": 444.0}, {"date": "2004-10-18", "close": 3.15, "volume": 2222.0}, {"date": "2004-10-19", "close": 2.925, "volume": 1008.0}, {"date": "2004-10-20", "close": 3.15, "volume": 812.0}, {"date": "2004-10-21", "close": 3.15, "volume": 268.0}, {"date": "2004-10-22", "close": 2.925, "volume": 371.0}, {"date": "2004-10-25", "close": 3.0375, "volume": 360.0}, {"date": "2004-10-26", "close": 3.0375, "volume": 46.0}, {"date": "2004-10-28", "close": 2.925, "volume": 661.0}, {"date": "2004-10-29", "close": 3.15, "volume": 586.0}, {"date": "2004-11-02", "close": 3.2625, "volume": 600.0}, {"date": "2004-11-04", "close": 2.925, "volume": 153.0}, {"date": "2004-11-05", "close": 3.15, "volume": 337.0}, {"date": "2004-11-08", "close": 3.0375, "volume": 1911.0}, {"date": "2004-11-10", "close": 2.925, "volume": 38.0}, {"date": "2004-11-11", "close": 3.15, "volume": 545.0}, {"date": "2004-11-12", "close": 2.925, "volume": 1482.0}, {"date": "2004-11-15", "close": 2.925, "volume": 543.0}, {"date": "2004-11-17", "close": 2.925, "volume": 663.0}, {"date": "2004-11-18", "close": 3.375, "volume": 29745.0}, {"date": "2004-11-19", "close": 3.375, "volume": 1864.0}, {"date": "2004-11-22", "close": 3.15, "volume": 1339.0}, {"date": "2004-11-23", "close": 3.0375, "volume": 5012.0}, {"date": "2004-11-24", "close": 3.0375, "volume": 51.0}, {"date": "2004-11-25", "close": 2.925, "volume": 1372.0}, {"date": "2004-11-26", "close": 3.15, "volume": 399.0}, {"date": "2004-11-29", "close": 3.375, "volume": 865.0}, {"date": "2004-12-01", "close": 3.15, "volume": 913.0}, {"date": "2004-12-02", "close": 3.4875, "volume": 4444.0}, {"date": "2004-12-03", "close": 3.0375, "volume": 3824.0}, {"date": "2004-12-07", "close": 3.0375, "volume": 182.0}, {"date": "2004-12-08", "close": 3.0375, "volume": 10.0}, {"date": "2004-12-09", "close": 3.0375, "volume": 1169.0}, {"date": "2004-12-10", "close": 3.2625, "volume": 444.0}, {"date": "2004-12-14", "close": 3.15, "volume": 2506.0}, {"date": "2004-12-16", "close": 3.15, "volume": 31.0}, {"date": "2004-12-17", "close": 3.15, "volume": 280.0}, {"date": "2004-12-20", "close": 3.15, "volume": 2222.0}, {"date": "2004-12-21", "close": 3.0375, "volume": 383.0}, {"date": "2004-12-29", "close": 3.0375, "volume": 323.0}, {"date": "2004-12-30", "close": 3.0375, "volume": 107.0}, {"date": "2005-01-04", "close": 3.0375, "volume": 1360.0}, {"date": "2005-01-05", "close": 3.0375, "volume": 2077.0}, {"date": "2005-01-06", "close": 3.0375, "volume": 651.0}, {"date": "2005-01-07", "close": 3.2625, "volume": 5158.0}, {"date": "2005-01-10", "close": 3.825, "volume": 28359.0}, {"date": "2005-01-11", "close": 3.825, "volume": 3111.0}, {"date": "2005-01-12", "close": 3.6, "volume": 943.0}, {"date": "2005-01-13", "close": 3.7125, "volume": 115.0}, {"date": "2005-01-14", "close": 3.825, "volume": 4719.0}, {"date": "2005-01-17", "close": 3.825, "volume": 4461.0}, {"date": "2005-01-18", "close": 3.2625, "volume": 5802.0}, {"date": "2005-01-19", "close": 3.15, "volume": 3563.0}, {"date": "2005-01-20", "close": 3.15, "volume": 153.0}, {"date": "2005-01-21", "close": 3.15, "volume": 351.0}, {"date": "2005-01-24", "close": 3.15, "volume": 4336.0}, {"date": "2005-01-28", "close": 3.0375, "volume": 7682.0}, {"date": "2005-01-31", "close": 3.15, "volume": 7645.0}, {"date": "2005-02-01", "close": 3.375, "volume": 311.0}, {"date": "2005-02-02", "close": 3.375, "volume": 4444.0}, {"date": "2005-02-03", "close": 3.2625, "volume": 8311.0}, {"date": "2005-02-04", "close": 3.15, "volume": 489.0}, {"date": "2005-02-07", "close": 3.375, "volume": 3081.0}, {"date": "2005-02-08", "close": 3.2625, "volume": 664.0}, {"date": "2005-02-09", "close": 3.15, "volume": 462.0}, {"date": "2005-02-10", "close": 3.375, "volume": 31.0}, {"date": "2005-02-11", "close": 3.2625, "volume": 889.0}, {"date": "2005-02-14", "close": 3.15, "volume": 1197.0}, {"date": "2005-02-15", "close": 3.15, "volume": 7269.0}, {"date": "2005-02-16", "close": 3.15, "volume": 1855.0}, {"date": "2005-02-17", "close": 3.0375, "volume": 444.0}, {"date": "2005-02-18", "close": 3.15, "volume": 285.0}, {"date": "2005-02-21", "close": 3.0375, "volume": 3326.0}, {"date": "2005-02-22", "close": 3.0375, "volume": 153.0}, {"date": "2005-02-23", "close": 3.15, "volume": 5704.0}, {"date": "2005-02-24", "close": 3.15, "volume": 2311.0}, {"date": "2005-02-25", "close": 3.0375, "volume": 5554.0}, {"date": "2005-02-28", "close": 2.925, "volume": 711.0}, {"date": "2005-03-01", "close": 3.0375, "volume": 1390.0}, {"date": "2005-03-02", "close": 2.925, "volume": 2278.0}, {"date": "2005-03-03", "close": 2.925, "volume": 2222.0}, {"date": "2005-03-04", "close": 2.925, "volume": 34.0}, {"date": "2005-03-07", "close": 2.8125, "volume": 3111.0}, {"date": "2005-03-08", "close": 2.5875, "volume": 6253.0}, {"date": "2005-03-10", "close": 2.5875, "volume": 5270.0}, {"date": "2005-03-15", "close": 2.7, "volume": 444.0}, {"date": "2005-03-16", "close": 2.5875, "volume": 2394.0}, {"date": "2005-03-17", "close": 2.475, "volume": 1179.0}, {"date": "2005-03-18", "close": 2.475, "volume": 3188.0}, {"date": "2005-03-21", "close": 2.475, "volume": 8131.0}, {"date": "2005-03-22", "close": 2.5875, "volume": 1762.0}, {"date": "2005-03-23", "close": 2.475, "volume": 3786.0}, {"date": "2005-03-24", "close": 2.475, "volume": 1778.0}, {"date": "2005-03-29", "close": 2.3625, "volume": 11111.0}, {"date": "2005-03-30", "close": 2.1375, "volume": 451.0}, {"date": "2005-03-31", "close": 2.25, "volume": 5190.0}, {"date": "2005-04-01", "close": 2.25, "volume": 4143.0}, {"date": "2005-04-04", "close": 2.1375, "volume": 12660.0}, {"date": "2005-04-05", "close": 2.0925, "volume": 8053.0}, {"date": "2005-04-06", "close": 2.1375, "volume": 2233.0}, {"date": "2005-04-07", "close": 2.1375, "volume": 411.0}, {"date": "2005-04-08", "close": 2.25, "volume": 1770.0}, {"date": "2005-04-12", "close": 2.3625, "volume": 67989.0}, {"date": "2005-04-13", "close": 2.2275, "volume": 18350.0}, {"date": "2005-04-14", "close": 2.115, "volume": 16118.0}, {"date": "2005-04-15", "close": 2.3625, "volume": 12061.0}, {"date": "2005-04-18", "close": 2.115, "volume": 1175.0}, {"date": "2005-04-19", "close": 2.115, "volume": 2671.0}, {"date": "2005-04-20", "close": 2.25, "volume": 3502.0}, {"date": "2005-04-22", "close": 2.3625, "volume": 2126.0}, {"date": "2005-04-26", "close": 2.25, "volume": 400.0}, {"date": "2005-04-27", "close": 2.3625, "volume": 2932.0}, {"date": "2005-04-29", "close": 2.0925, "volume": 1333.0}, {"date": "2005-05-02", "close": 2.0925, "volume": 40.0}, {"date": "2005-05-03", "close": 1.8, "volume": 2907.0}, {"date": "2005-05-04", "close": 2.0475, "volume": 4933.0}, {"date": "2005-05-05", "close": 2.0475, "volume": 978.0}, {"date": "2005-05-06", "close": 2.025, "volume": 889.0}, {"date": "2005-05-09", "close": 1.89, "volume": 2222.0}, {"date": "2005-05-10", "close": 1.9125, "volume": 2434.0}, {"date": "2005-05-11", "close": 1.9575, "volume": 80.0}, {"date": "2005-05-16", "close": 1.9575, "volume": 234.0}, {"date": "2005-05-17", "close": 1.9575, "volume": 1778.0}, {"date": "2005-05-18", "close": 2.0925, "volume": 1556.0}, {"date": "2005-05-23", "close": 1.9125, "volume": 5080.0}, {"date": "2005-05-24", "close": 1.9125, "volume": 1756.0}, {"date": "2005-05-25", "close": 1.9125, "volume": 31.0}, {"date": "2005-05-27", "close": 2.025, "volume": 3333.0}, {"date": "2005-05-30", "close": 2.025, "volume": 2222.0}, {"date": "2005-06-01", "close": 1.9125, "volume": 188.0}, {"date": "2005-06-02", "close": 1.9125, "volume": 267.0}, {"date": "2005-06-06", "close": 1.8, "volume": 1244.0}, {"date": "2005-06-07", "close": 2.025, "volume": 352.0}, {"date": "2005-06-08", "close": 1.9125, "volume": 3661.0}, {"date": "2005-06-14", "close": 2.25, "volume": 8331.0}, {"date": "2005-06-16", "close": 2.16, "volume": 701.0}, {"date": "2005-06-17", "close": 2.2275, "volume": 494.0}, {"date": "2005-06-20", "close": 2.2275, "volume": 1951.0}, {"date": "2005-06-21", "close": 1.9125, "volume": 5166.0}, {"date": "2005-06-23", "close": 1.9125, "volume": 4572.0}, {"date": "2005-06-28", "close": 1.9125, "volume": 3410.0}, {"date": "2005-07-05", "close": 1.9575, "volume": 84.0}, {"date": "2005-07-07", "close": 1.9575, "volume": 1180.0}, {"date": "2005-07-08", "close": 1.9575, "volume": 438.0}, {"date": "2005-07-11", "close": 1.9125, "volume": 1358.0}, {"date": "2005-07-12", "close": 1.8225, "volume": 1877.0}, {"date": "2005-07-14", "close": 2.2275, "volume": 227.0}, {"date": "2005-07-19", "close": 2.25, "volume": 5378.0}, {"date": "2005-07-20", "close": 2.25, "volume": 400.0}, {"date": "2005-07-21", "close": 2.025, "volume": 1778.0}, {"date": "2005-07-22", "close": 2.025, "volume": 178.0}, {"date": "2005-07-26", "close": 1.9125, "volume": 222.0}, {"date": "2005-07-29", "close": 1.9125, "volume": 2123.0}, {"date": "2005-08-02", "close": 1.9125, "volume": 61.0}, {"date": "2005-08-04", "close": 2.1375, "volume": 667.0}, {"date": "2005-08-05", "close": 2.1375, "volume": 222.0}, {"date": "2005-08-08", "close": 2.25, "volume": 756.0}, {"date": "2005-08-09", "close": 2.25, "volume": 83.0}, {"date": "2005-08-11", "close": 2.25, "volume": 317.0}, {"date": "2005-08-12", "close": 2.25, "volume": 444.0}, {"date": "2005-08-16", "close": 2.025, "volume": 23.0}, {"date": "2005-08-22", "close": 2.025, "volume": 245.0}, {"date": "2005-08-23", "close": 2.25, "volume": 854.0}, {"date": "2005-08-24", "close": 2.25, "volume": 77.0}, {"date": "2005-08-25", "close": 2.25, "volume": 2667.0}, {"date": "2005-08-26", "close": 2.475, "volume": 4469.0}, {"date": "2005-08-29", "close": 2.3625, "volume": 356.0}, {"date": "2005-08-30", "close": 2.3625, "volume": 1434.0}, {"date": "2005-09-01", "close": 2.25, "volume": 4444.0}, {"date": "2005-09-05", "close": 2.25, "volume": 320.0}, {"date": "2005-09-06", "close": 2.0475, "volume": 290.0}, {"date": "2005-09-07", "close": 2.16, "volume": 290.0}, {"date": "2005-09-08", "close": 2.16, "volume": 1488.0}, {"date": "2005-09-09", "close": 2.25, "volume": 2247.0}, {"date": "2005-09-15", "close": 2.25, "volume": 1333.0}, {"date": "2005-09-19", "close": 2.3625, "volume": 4333.0}, {"date": "2005-09-20", "close": 2.3625, "volume": 5586.0}, {"date": "2005-09-21", "close": 2.7, "volume": 2044.0}, {"date": "2005-09-22", "close": 2.7, "volume": 16520.0}, {"date": "2005-09-23", "close": 2.3625, "volume": 4988.0}, {"date": "2005-09-27", "close": 2.1825, "volume": 4444.0}, {"date": "2005-09-28", "close": 2.205, "volume": 222.0}, {"date": "2005-09-29", "close": 2.7, "volume": 9158.0}, {"date": "2005-09-30", "close": 2.7, "volume": 4844.0}, {"date": "2005-10-03", "close": 2.925, "volume": 4000.0}, {"date": "2005-10-04", "close": 2.5875, "volume": 2828.0}, {"date": "2005-10-05", "close": 2.2275, "volume": 1333.0}, {"date": "2005-10-06", "close": 2.205, "volume": 222.0}, {"date": "2005-10-07", "close": 2.1375, "volume": 1215.0}, {"date": "2005-10-11", "close": 2.1825, "volume": 6.0}, {"date": "2005-10-12", "close": 2.1825, "volume": 6633.0}, {"date": "2005-10-13", "close": 2.205, "volume": 5622.0}, {"date": "2005-10-14", "close": 2.1375, "volume": 6266.0}, {"date": "2005-10-18", "close": 2.07, "volume": 1778.0}, {"date": "2005-10-19", "close": 2.025, "volume": 3213.0}, {"date": "2005-10-20", "close": 2.025, "volume": 1918.0}, {"date": "2005-10-21", "close": 2.0025, "volume": 291.0}, {"date": "2005-10-24", "close": 2.025, "volume": 2058.0}, {"date": "2005-10-25", "close": 2.025, "volume": 469.0}, {"date": "2005-10-26", "close": 1.935, "volume": 4669.0}, {"date": "2005-10-27", "close": 1.9575, "volume": 5244.0}, {"date": "2005-10-31", "close": 1.9575, "volume": 5511.0}, {"date": "2005-11-01", "close": 2.0025, "volume": 3556.0}, {"date": "2005-11-02", "close": 1.9125, "volume": 14732.0}, {"date": "2005-11-04", "close": 2.025, "volume": 1527.0}, {"date": "2005-11-07", "close": 1.9125, "volume": 4967.0}, {"date": "2005-11-08", "close": 1.9125, "volume": 444.0}, {"date": "2005-11-09", "close": 1.8225, "volume": 3864.0}, {"date": "2005-11-14", "close": 1.845, "volume": 1592.0}, {"date": "2005-11-15", "close": 2.025, "volume": 1292.0}, {"date": "2005-11-16", "close": 2.0025, "volume": 1826.0}, {"date": "2005-11-17", "close": 2.0025, "volume": 5635.0}, {"date": "2005-11-18", "close": 2.025, "volume": 1861.0}, {"date": "2005-11-21", "close": 2.025, "volume": 3473.0}, {"date": "2005-11-22", "close": 2.025, "volume": 791.0}, {"date": "2005-11-23", "close": 1.9125, "volume": 1864.0}, {"date": "2005-11-24", "close": 1.9125, "volume": 153.0}, {"date": "2005-11-25", "close": 1.9125, "volume": 1556.0}, {"date": "2005-11-28", "close": 1.8675, "volume": 1908.0}, {"date": "2005-11-29", "close": 1.845, "volume": 743.0}, {"date": "2005-11-30", "close": 1.845, "volume": 271.0}, {"date": "2005-12-02", "close": 1.98, "volume": 13499.0}, {"date": "2005-12-05", "close": 2.0025, "volume": 8595.0}, {"date": "2005-12-06", "close": 2.025, "volume": 11582.0}, {"date": "2005-12-07", "close": 2.025, "volume": 3062.0}, {"date": "2005-12-08", "close": 2.025, "volume": 4699.0}, {"date": "2005-12-09", "close": 1.9125, "volume": 2212.0}, {"date": "2005-12-12", "close": 2.115, "volume": 17727.0}, {"date": "2005-12-13", "close": 2.025, "volume": 9687.0}, {"date": "2005-12-14", "close": 1.9125, "volume": 3326.0}, {"date": "2005-12-15", "close": 1.9125, "volume": 9258.0}, {"date": "2005-12-16", "close": 1.89, "volume": 141.0}, {"date": "2005-12-19", "close": 1.9125, "volume": 2861.0}, {"date": "2005-12-20", "close": 1.89, "volume": 3629.0}, {"date": "2005-12-21", "close": 1.845, "volume": 4869.0}, {"date": "2005-12-29", "close": 1.9125, "volume": 3998.0}, {"date": "2006-01-03", "close": 1.845, "volume": 5412.0}, {"date": "2006-01-05", "close": 1.8675, "volume": 4444.0}, {"date": "2006-01-09", "close": 2.0475, "volume": 20301.0}, {"date": "2006-01-10", "close": 2.0475, "volume": 267.0}, {"date": "2006-01-11", "close": 2.0475, "volume": 9333.0}, {"date": "2006-01-12", "close": 2.25, "volume": 11593.0}, {"date": "2006-01-13", "close": 2.3625, "volume": 889.0}, {"date": "2006-01-16", "close": 2.3625, "volume": 3015.0}, {"date": "2006-01-18", "close": 2.3625, "volume": 2667.0}, {"date": "2006-01-20", "close": 2.0475, "volume": 914.0}, {"date": "2006-01-23", "close": 2.0475, "volume": 3092.0}, {"date": "2006-01-24", "close": 2.0475, "volume": 4578.0}, {"date": "2006-01-25", "close": 2.07, "volume": 1200.0}, {"date": "2006-01-27", "close": 2.3625, "volume": 14314.0}, {"date": "2006-01-30", "close": 2.1825, "volume": 288.0}, {"date": "2006-01-31", "close": 2.3625, "volume": 4964.0}, {"date": "2006-02-01", "close": 2.25, "volume": 9758.0}, {"date": "2006-02-02", "close": 2.07, "volume": 1975.0}, {"date": "2006-02-03", "close": 2.0925, "volume": 8129.0}, {"date": "2006-02-06", "close": 2.0925, "volume": 1511.0}, {"date": "2006-02-08", "close": 2.0475, "volume": 2222.0}, {"date": "2006-02-09", "close": 2.0475, "volume": 61.0}, {"date": "2006-02-10", "close": 2.0475, "volume": 606.0}, {"date": "2006-02-13", "close": 1.98, "volume": 3111.0}, {"date": "2006-02-14", "close": 1.9125, "volume": 1849.0}, {"date": "2006-02-16", "close": 1.9125, "volume": 818.0}, {"date": "2006-02-17", "close": 1.89, "volume": 961.0}, {"date": "2006-02-20", "close": 1.935, "volume": 5584.0}, {"date": "2006-02-21", "close": 2.0025, "volume": 1220.0}, {"date": "2006-02-22", "close": 1.89, "volume": 8889.0}, {"date": "2006-02-23", "close": 1.9125, "volume": 877.0}, {"date": "2006-02-24", "close": 1.89, "volume": 3301.0}, {"date": "2006-02-27", "close": 1.89, "volume": 456.0}, {"date": "2006-02-28", "close": 2.07, "volume": 3977.0}, {"date": "2006-03-01", "close": 1.9125, "volume": 2222.0}, {"date": "2006-03-02", "close": 2.0475, "volume": 6000.0}, {"date": "2006-03-03", "close": 2.025, "volume": 5333.0}, {"date": "2006-03-06", "close": 1.89, "volume": 2440.0}, {"date": "2006-03-07", "close": 1.845, "volume": 7254.0}, {"date": "2006-03-08", "close": 1.845, "volume": 6222.0}, {"date": "2006-03-10", "close": 1.9125, "volume": 8889.0}, {"date": "2006-03-14", "close": 1.845, "volume": 3620.0}, {"date": "2006-03-15", "close": 1.755, "volume": 6111.0}, {"date": "2006-03-16", "close": 1.7325, "volume": 7749.0}, {"date": "2006-03-17", "close": 1.6875, "volume": 7528.0}, {"date": "2006-03-20", "close": 1.575, "volume": 11111.0}, {"date": "2006-03-21", "close": 1.575, "volume": 8714.0}, {"date": "2006-03-22", "close": 1.5975, "volume": 3111.0}, {"date": "2006-03-23", "close": 1.665, "volume": 711.0}, {"date": "2006-03-24", "close": 1.8, "volume": 3505.0}, {"date": "2006-03-27", "close": 1.6875, "volume": 7079.0}, {"date": "2006-03-28", "close": 1.6875, "volume": 1111.0}, {"date": "2006-03-30", "close": 1.6875, "volume": 6114.0}, {"date": "2006-03-31", "close": 2.7, "volume": 157745.0}, {"date": "2006-04-03", "close": 4.5, "volume": 282922.0}, {"date": "2006-04-04", "close": 5.625, "volume": 223387.0}, {"date": "2006-04-05", "close": 4.5, "volume": 81255.0}, {"date": "2006-04-06", "close": 3.7125, "volume": 60157.0}, {"date": "2006-04-07", "close": 3.6, "volume": 8373.0}, {"date": "2006-04-10", "close": 4.275, "volume": 35467.0}, {"date": "2006-04-11", "close": 4.95, "volume": 44785.0}, {"date": "2006-04-12", "close": 4.725, "volume": 18941.0}, {"date": "2006-04-13", "close": 4.3875, "volume": 12651.0}, {"date": "2006-04-18", "close": 4.05, "volume": 12336.0}, {"date": "2006-04-19", "close": 3.825, "volume": 8507.0}, {"date": "2006-04-20", "close": 3.6, "volume": 12539.0}, {"date": "2006-04-21", "close": 3.7125, "volume": 5684.0}, {"date": "2006-04-24", "close": 3.4875, "volume": 2205.0}, {"date": "2006-04-26", "close": 3.375, "volume": 10300.0}, {"date": "2006-04-27", "close": 3.375, "volume": 1406.0}, {"date": "2006-05-01", "close": 3.375, "volume": 2738.0}, {"date": "2006-05-02", "close": 3.375, "volume": 626.0}, {"date": "2006-05-03", "close": 3.2625, "volume": 142.0}, {"date": "2006-05-04", "close": 3.375, "volume": 2870.0}, {"date": "2006-05-05", "close": 3.15, "volume": 4178.0}, {"date": "2006-05-08", "close": 3.2625, "volume": 1102.0}, {"date": "2006-05-09", "close": 3.15, "volume": 5344.0}, {"date": "2006-05-10", "close": 2.8125, "volume": 8966.0}, {"date": "2006-05-11", "close": 3.15, "volume": 2364.0}, {"date": "2006-05-12", "close": 2.925, "volume": 18027.0}, {"date": "2006-05-15", "close": 3.0375, "volume": 7408.0}, {"date": "2006-05-16", "close": 2.7, "volume": 444.0}, {"date": "2006-05-17", "close": 2.7, "volume": 13.0}, {"date": "2006-05-18", "close": 2.475, "volume": 3044.0}, {"date": "2006-05-19", "close": 2.25, "volume": 13648.0}, {"date": "2006-05-22", "close": 2.115, "volume": 9175.0}, {"date": "2006-05-23", "close": 2.1375, "volume": 15.0}, {"date": "2006-05-24", "close": 2.25, "volume": 1320.0}, {"date": "2006-05-25", "close": 2.3625, "volume": 10944.0}, {"date": "2006-05-26", "close": 2.3625, "volume": 1778.0}, {"date": "2006-05-29", "close": 3.0375, "volume": 10299.0}, {"date": "2006-05-30", "close": 2.925, "volume": 168.0}, {"date": "2006-06-01", "close": 2.475, "volume": 844.0}, {"date": "2006-06-02", "close": 2.475, "volume": 2667.0}, {"date": "2006-06-05", "close": 2.3625, "volume": 2706.0}, {"date": "2006-06-06", "close": 2.5875, "volume": 2905.0}, {"date": "2006-06-07", "close": 2.3625, "volume": 107.0}, {"date": "2006-06-08", "close": 2.25, "volume": 2378.0}, {"date": "2006-06-09", "close": 2.25, "volume": 235.0}, {"date": "2006-06-13", "close": 2.25, "volume": 69.0}, {"date": "2006-06-14", "close": 2.2275, "volume": 2667.0}, {"date": "2006-06-15", "close": 2.2275, "volume": 198.0}, {"date": "2006-06-16", "close": 2.16, "volume": 77.0}, {"date": "2006-06-19", "close": 2.1825, "volume": 2363.0}, {"date": "2006-06-20", "close": 2.205, "volume": 5493.0}, {"date": "2006-06-21", "close": 2.1375, "volume": 8889.0}, {"date": "2006-06-26", "close": 2.0475, "volume": 4015.0}, {"date": "2006-06-27", "close": 2.07, "volume": 4874.0}, {"date": "2006-06-28", "close": 2.0475, "volume": 444.0}, {"date": "2006-06-29", "close": 2.025, "volume": 2364.0}, {"date": "2006-06-30", "close": 2.25, "volume": 2318.0}, {"date": "2006-07-03", "close": 2.205, "volume": 2240.0}, {"date": "2006-07-04", "close": 2.25, "volume": 1899.0}, {"date": "2006-07-05", "close": 2.3625, "volume": 920.0}, {"date": "2006-07-07", "close": 2.8125, "volume": 4564.0}, {"date": "2006-07-10", "close": 2.925, "volume": 12952.0}, {"date": "2006-07-11", "close": 3.15, "volume": 8037.0}, {"date": "2006-07-12", "close": 2.7, "volume": 10608.0}, {"date": "2006-07-13", "close": 10.8, "volume": 361389.0}, {"date": "2006-07-18", "close": 5.625, "volume": 165664.0}, {"date": "2006-07-19", "close": 4.05, "volume": 90475.0}, {"date": "2006-07-20", "close": 4.5, "volume": 227812.0}, {"date": "2006-07-21", "close": 4.275, "volume": 36297.0}, {"date": "2006-07-24", "close": 3.825, "volume": 33067.0}, {"date": "2006-07-25", "close": 3.7125, "volume": 20984.0}, {"date": "2006-07-26", "close": 3.375, "volume": 10148.0}, {"date": "2006-07-27", "close": 3.825, "volume": 26556.0}, {"date": "2006-07-28", "close": 3.9375, "volume": 13477.0}, {"date": "2006-07-31", "close": 3.4875, "volume": 14057.0}, {"date": "2006-08-01", "close": 3.9375, "volume": 30042.0}, {"date": "2006-08-02", "close": 3.6, "volume": 10736.0}, {"date": "2006-08-03", "close": 3.6, "volume": 2311.0}, {"date": "2006-08-04", "close": 3.6, "volume": 3290.0}, {"date": "2006-08-07", "close": 3.4875, "volume": 3956.0}, {"date": "2006-08-08", "close": 3.6, "volume": 10394.0}, {"date": "2006-08-09", "close": 3.4875, "volume": 12449.0}, {"date": "2006-08-10", "close": 3.7125, "volume": 6196.0}, {"date": "2006-08-11", "close": 4.5, "volume": 171433.0}, {"date": "2006-08-14", "close": 3.825, "volume": 31238.0}, {"date": "2006-08-15", "close": 3.825, "volume": 10401.0}, {"date": "2006-08-16", "close": 3.7125, "volume": 3867.0}, {"date": "2006-08-17", "close": 3.7125, "volume": 2770.0}, {"date": "2006-08-18", "close": 4.05, "volume": 3927.0}, {"date": "2006-08-21", "close": 3.825, "volume": 4598.0}, {"date": "2006-08-22", "close": 4.1625, "volume": 6356.0}, {"date": "2006-08-23", "close": 4.05, "volume": 10378.0}, {"date": "2006-08-24", "close": 3.825, "volume": 12329.0}, {"date": "2006-08-25", "close": 3.9375, "volume": 3422.0}, {"date": "2006-08-28", "close": 3.7125, "volume": 3876.0}, {"date": "2006-08-29", "close": 3.7125, "volume": 6311.0}, {"date": "2006-08-30", "close": 3.6, "volume": 5395.0}, {"date": "2006-08-31", "close": 4.05, "volume": 23823.0}, {"date": "2006-09-01", "close": 3.9375, "volume": 12524.0}, {"date": "2006-09-04", "close": 3.825, "volume": 2951.0}, {"date": "2006-09-05", "close": 3.7125, "volume": 3431.0}, {"date": "2006-09-06", "close": 3.825, "volume": 1467.0}, {"date": "2006-09-07", "close": 3.6, "volume": 27228.0}, {"date": "2006-09-08", "close": 3.6, "volume": 1692.0}, {"date": "2006-09-11", "close": 3.6, "volume": 4222.0}, {"date": "2006-09-12", "close": 3.4875, "volume": 7022.0}, {"date": "2006-09-13", "close": 3.375, "volume": 5858.0}, {"date": "2006-09-14", "close": 3.2625, "volume": 4933.0}, {"date": "2006-09-15", "close": 3.0375, "volume": 48696.0}, {"date": "2006-09-18", "close": 2.7, "volume": 24174.0}, {"date": "2006-09-19", "close": 2.925, "volume": 7467.0}, {"date": "2006-09-20", "close": 2.7, "volume": 8222.0}, {"date": "2006-09-21", "close": 2.7, "volume": 6186.0}, {"date": "2006-09-22", "close": 2.5875, "volume": 4165.0}, {"date": "2006-09-25", "close": 2.7, "volume": 2667.0}, {"date": "2006-09-26", "close": 2.7, "volume": 6300.0}, {"date": "2006-09-27", "close": 2.7, "volume": 10424.0}, {"date": "2006-09-28", "close": 2.8125, "volume": 10354.0}, {"date": "2006-09-29", "close": 2.7, "volume": 21705.0}, {"date": "2006-10-02", "close": 2.7, "volume": 16444.0}, {"date": "2006-10-03", "close": 2.925, "volume": 151705.0}, {"date": "2006-10-04", "close": 2.7, "volume": 49775.0}, {"date": "2006-10-05", "close": 2.7, "volume": 16631.0}, {"date": "2006-10-06", "close": 2.7, "volume": 22000.0}, {"date": "2006-10-09", "close": 2.7, "volume": 5543.0}, {"date": "2006-10-10", "close": 2.8125, "volume": 12222.0}, {"date": "2006-10-11", "close": 2.7, "volume": 8990.0}, {"date": "2006-10-12", "close": 2.925, "volume": 46518.0}, {"date": "2006-10-13", "close": 2.8125, "volume": 7956.0}, {"date": "2006-10-16", "close": 2.8125, "volume": 18238.0}, {"date": "2006-10-17", "close": 2.925, "volume": 8409.0}, {"date": "2006-10-18", "close": 2.8125, "volume": 8855.0}, {"date": "2006-10-19", "close": 2.7, "volume": 9164.0}, {"date": "2006-10-20", "close": 2.7, "volume": 4578.0}, {"date": "2006-10-23", "close": 2.925, "volume": 11682.0}, {"date": "2006-10-24", "close": 2.925, "volume": 1778.0}, {"date": "2006-10-25", "close": 3.7125, "volume": 240230.0}, {"date": "2006-10-26", "close": 3.2625, "volume": 48399.0}, {"date": "2006-10-27", "close": 3.4875, "volume": 12601.0}, {"date": "2006-10-30", "close": 3.375, "volume": 9441.0}, {"date": "2006-10-31", "close": 3.2625, "volume": 6587.0}, {"date": "2006-11-01", "close": 3.2625, "volume": 4281.0}, {"date": "2006-11-02", "close": 3.375, "volume": 6608.0}, {"date": "2006-11-03", "close": 3.4875, "volume": 3760.0}, {"date": "2006-11-06", "close": 3.6, "volume": 5105.0}, {"date": "2006-11-07", "close": 3.4875, "volume": 1467.0}, {"date": "2006-11-08", "close": 3.4875, "volume": 8800.0}, {"date": "2006-11-09", "close": 3.4875, "volume": 18022.0}, {"date": "2006-11-10", "close": 3.4875, "volume": 8204.0}, {"date": "2006-11-13", "close": 3.4875, "volume": 12504.0}, {"date": "2006-11-14", "close": 3.2625, "volume": 8413.0}, {"date": "2006-11-15", "close": 3.2625, "volume": 3111.0}, {"date": "2006-11-16", "close": 3.2625, "volume": 4460.0}, {"date": "2006-11-17", "close": 3.15, "volume": 4085.0}, {"date": "2006-11-20", "close": 3.15, "volume": 9663.0}, {"date": "2006-11-21", "close": 3.2625, "volume": 1756.0}, {"date": "2006-11-22", "close": 3.0375, "volume": 24329.0}, {"date": "2006-11-23", "close": 3.15, "volume": 16202.0}, {"date": "2006-11-24", "close": 3.2625, "volume": 87951.0}, {"date": "2006-11-27", "close": 3.2625, "volume": 5025.0}, {"date": "2006-11-28", "close": 3.4875, "volume": 31469.0}, {"date": "2006-11-29", "close": 3.375, "volume": 15337.0}, {"date": "2006-11-30", "close": 3.375, "volume": 9333.0}, {"date": "2006-12-01", "close": 3.2625, "volume": 2244.0}, {"date": "2006-12-04", "close": 3.375, "volume": 4743.0}, {"date": "2006-12-05", "close": 3.4875, "volume": 47200.0}, {"date": "2006-12-06", "close": 3.375, "volume": 8859.0}, {"date": "2006-12-07", "close": 3.4875, "volume": 7925.0}, {"date": "2006-12-08", "close": 3.375, "volume": 4161.0}, {"date": "2006-12-11", "close": 3.375, "volume": 16889.0}, {"date": "2006-12-12", "close": 3.375, "volume": 444.0}, {"date": "2006-12-13", "close": 3.375, "volume": 5556.0}, {"date": "2006-12-14", "close": 3.4875, "volume": 9333.0}, {"date": "2006-12-15", "close": 3.4875, "volume": 22872.0}, {"date": "2006-12-18", "close": 3.4875, "volume": 4664.0}, {"date": "2006-12-19", "close": 3.2625, "volume": 10400.0}, {"date": "2006-12-20", "close": 3.2625, "volume": 12398.0}, {"date": "2006-12-21", "close": 3.0375, "volume": 22667.0}, {"date": "2006-12-22", "close": 3.15, "volume": 15111.0}, {"date": "2006-12-27", "close": 3.0375, "volume": 5854.0}, {"date": "2006-12-28", "close": 2.925, "volume": 13884.0}, {"date": "2006-12-29", "close": 3.0375, "volume": 4769.0}, {"date": "2007-01-02", "close": 3.15, "volume": 5646.0}, {"date": "2007-01-03", "close": 3.0375, "volume": 14080.0}, {"date": "2007-01-04", "close": 3.0375, "volume": 4631.0}, {"date": "2007-01-05", "close": 3.15, "volume": 6841.0}, {"date": "2007-01-08", "close": 2.925, "volume": 33663.0}, {"date": "2007-01-09", "close": 3.0375, "volume": 1833.0}, {"date": "2007-01-10", "close": 2.925, "volume": 3333.0}, {"date": "2007-01-11", "close": 3.0375, "volume": 8444.0}, {"date": "2007-01-12", "close": 3.0375, "volume": 15700.0}, {"date": "2007-01-15", "close": 2.925, "volume": 10444.0}, {"date": "2007-01-16", "close": 2.925, "volume": 11322.0}, {"date": "2007-01-17", "close": 2.925, "volume": 4267.0}, {"date": "2007-01-18", "close": 2.925, "volume": 14947.0}, {"date": "2007-01-19", "close": 3.0375, "volume": 12932.0}, {"date": "2007-01-22", "close": 2.925, "volume": 7461.0}, {"date": "2007-01-23", "close": 2.925, "volume": 9378.0}, {"date": "2007-01-24", "close": 3.15, "volume": 28369.0}, {"date": "2007-01-25", "close": 3.0375, "volume": 1778.0}, {"date": "2007-01-29", "close": 2.925, "volume": 6667.0}, {"date": "2007-01-30", "close": 2.8125, "volume": 15689.0}, {"date": "2007-01-31", "close": 2.925, "volume": 2979.0}, {"date": "2007-02-01", "close": 2.925, "volume": 6925.0}, {"date": "2007-02-02", "close": 2.7, "volume": 43942.0}, {"date": "2007-02-05", "close": 3.0375, "volume": 70021.0}, {"date": "2007-02-06", "close": 3.0375, "volume": 37124.0}, {"date": "2007-02-07", "close": 3.2625, "volume": 15733.0}, {"date": "2007-02-08", "close": 3.15, "volume": 9516.0}, {"date": "2007-02-09", "close": 3.0375, "volume": 12858.0}, {"date": "2007-02-12", "close": 2.925, "volume": 11997.0}, {"date": "2007-02-13", "close": 2.5875, "volume": 16690.0}, {"date": "2007-02-14", "close": 2.925, "volume": 1701.0}, {"date": "2007-02-15", "close": 2.925, "volume": 743.0}, {"date": "2007-02-16", "close": 2.925, "volume": 6295.0}, {"date": "2007-02-19", "close": 2.925, "volume": 444.0}, {"date": "2007-02-20", "close": 3.2625, "volume": 186336.0}, {"date": "2007-02-21", "close": 3.15, "volume": 23498.0}, {"date": "2007-02-22", "close": 3.0375, "volume": 15732.0}, {"date": "2007-02-23", "close": 2.925, "volume": 18178.0}, {"date": "2007-02-26", "close": 3.15, "volume": 7925.0}, {"date": "2007-02-27", "close": 2.8125, "volume": 25053.0}, {"date": "2007-02-28", "close": 2.7, "volume": 12616.0}, {"date": "2007-03-01", "close": 2.925, "volume": 6381.0}, {"date": "2007-03-02", "close": 2.7, "volume": 1984.0}, {"date": "2007-03-05", "close": 2.5875, "volume": 9631.0}, {"date": "2007-03-06", "close": 2.8125, "volume": 8930.0}, {"date": "2007-03-07", "close": 2.7, "volume": 1733.0}, {"date": "2007-03-08", "close": 2.7, "volume": 2444.0}, {"date": "2007-03-09", "close": 2.7, "volume": 2102.0}, {"date": "2007-03-12", "close": 2.8125, "volume": 4778.0}, {"date": "2007-03-13", "close": 2.8125, "volume": 4933.0}, {"date": "2007-03-14", "close": 2.5875, "volume": 10345.0}, {"date": "2007-03-15", "close": 2.925, "volume": 27017.0}, {"date": "2007-03-16", "close": 2.8125, "volume": 3986.0}, {"date": "2007-03-19", "close": 2.8125, "volume": 6667.0}, {"date": "2007-03-20", "close": 2.7, "volume": 7586.0}, {"date": "2007-03-21", "close": 2.8125, "volume": 4978.0}, {"date": "2007-03-22", "close": 2.7, "volume": 3972.0}, {"date": "2007-03-23", "close": 2.8125, "volume": 11022.0}, {"date": "2007-03-26", "close": 2.8125, "volume": 9225.0}, {"date": "2007-03-27", "close": 2.7, "volume": 1742.0}, {"date": "2007-03-28", "close": 2.5875, "volume": 9762.0}, {"date": "2007-03-29", "close": 2.7, "volume": 4589.0}, {"date": "2007-03-30", "close": 2.7, "volume": 222.0}, {"date": "2007-04-02", "close": 2.5875, "volume": 14732.0}, {"date": "2007-04-03", "close": 2.7, "volume": 2222.0}, {"date": "2007-04-05", "close": 2.7, "volume": 17373.0}, {"date": "2007-04-10", "close": 2.8125, "volume": 7961.0}, {"date": "2007-04-11", "close": 2.8125, "volume": 14832.0}, {"date": "2007-04-12", "close": 2.8125, "volume": 12889.0}, {"date": "2007-04-13", "close": 2.925, "volume": 5493.0}, {"date": "2007-04-16", "close": 2.8125, "volume": 10138.0}, {"date": "2007-04-17", "close": 3.15, "volume": 74571.0}, {"date": "2007-04-18", "close": 3.4875, "volume": 144061.0}, {"date": "2007-04-19", "close": 3.375, "volume": 142550.0}, {"date": "2007-04-20", "close": 3.2625, "volume": 15511.0}, {"date": "2007-04-23", "close": 3.15, "volume": 20790.0}, {"date": "2007-04-24", "close": 2.7, "volume": 60825.0}, {"date": "2007-04-26", "close": 2.8125, "volume": 37836.0}, {"date": "2007-04-27", "close": 2.8125, "volume": 14307.0}, {"date": "2007-04-30", "close": 2.7, "volume": 24889.0}, {"date": "2007-05-01", "close": 2.8125, "volume": 35331.0}, {"date": "2007-05-02", "close": 2.8125, "volume": 13960.0}, {"date": "2007-05-03", "close": 2.7, "volume": 88000.0}, {"date": "2007-05-04", "close": 2.8125, "volume": 13865.0}, {"date": "2007-05-07", "close": 2.7, "volume": 9342.0}, {"date": "2007-05-08", "close": 2.5875, "volume": 13339.0}, {"date": "2007-05-09", "close": 2.7, "volume": 10978.0}, {"date": "2007-05-10", "close": 2.7, "volume": 1962.0}, {"date": "2007-05-11", "close": 2.8125, "volume": 6179.0}, {"date": "2007-05-14", "close": 2.7, "volume": 10101.0}, {"date": "2007-05-15", "close": 2.5875, "volume": 4909.0}, {"date": "2007-05-16", "close": 2.7, "volume": 5044.0}, {"date": "2007-05-17", "close": 2.7, "volume": 6233.0}, {"date": "2007-05-18", "close": 2.7, "volume": 77911.0}, {"date": "2007-05-21", "close": 2.7, "volume": 35655.0}, {"date": "2007-05-22", "close": 2.8125, "volume": 14806.0}, {"date": "2007-05-23", "close": 2.925, "volume": 87756.0}, {"date": "2007-05-24", "close": 2.925, "volume": 391585.0}, {"date": "2007-05-25", "close": 2.925, "volume": 133389.0}, {"date": "2007-05-28", "close": 3.0375, "volume": 126929.0}, {"date": "2007-05-29", "close": 3.0375, "volume": 120879.0}, {"date": "2007-05-30", "close": 2.925, "volume": 43759.0}, {"date": "2007-05-31", "close": 2.925, "volume": 29722.0}, {"date": "2007-06-01", "close": 2.925, "volume": 65225.0}, {"date": "2007-06-04", "close": 2.925, "volume": 64396.0}, {"date": "2007-06-05", "close": 2.925, "volume": 25294.0}, {"date": "2007-06-06", "close": 2.8125, "volume": 25502.0}, {"date": "2007-06-07", "close": 2.8125, "volume": 64324.0}, {"date": "2007-06-08", "close": 2.8125, "volume": 66062.0}, {"date": "2007-06-12", "close": 2.925, "volume": 70351.0}, {"date": "2007-06-13", "close": 3.0375, "volume": 108599.0}, {"date": "2007-06-14", "close": 3.4875, "volume": 409207.0}, {"date": "2007-06-15", "close": 3.4875, "volume": 427615.0}, {"date": "2007-06-18", "close": 4.6125, "volume": 2023361.0}, {"date": "2007-06-19", "close": 4.95, "volume": 1914010.0}, {"date": "2007-06-20", "close": 4.275, "volume": 625567.0}, {"date": "2007-06-21", "close": 4.275, "volume": 247895.0}, {"date": "2007-06-22", "close": 4.275, "volume": 99892.0}, {"date": "2007-06-25", "close": 4.05, "volume": 188586.0}, {"date": "2007-06-26", "close": 3.9375, "volume": 109074.0}, {"date": "2007-06-27", "close": 3.825, "volume": 263915.0}, {"date": "2007-06-28", "close": 3.825, "volume": 87518.0}, {"date": "2007-06-29", "close": 3.825, "volume": 52442.0}, {"date": "2007-07-02", "close": 4.5, "volume": 490795.0}, {"date": "2007-07-03", "close": 4.6125, "volume": 99699.0}, {"date": "2007-07-04", "close": 4.275, "volume": 40942.0}, {"date": "2007-07-05", "close": 4.1625, "volume": 41684.0}, {"date": "2007-07-06", "close": 4.05, "volume": 30882.0}, {"date": "2007-07-09", "close": 4.1625, "volume": 40971.0}, {"date": "2007-07-10", "close": 3.9375, "volume": 26548.0}, {"date": "2007-07-11", "close": 3.9375, "volume": 26717.0}, {"date": "2007-07-12", "close": 4.05, "volume": 23764.0}, {"date": "2007-07-13", "close": 4.05, "volume": 50009.0}, {"date": "2007-07-16", "close": 4.05, "volume": 61962.0}, {"date": "2007-07-17", "close": 4.05, "volume": 54275.0}, {"date": "2007-07-18", "close": 3.825, "volume": 26242.0}, {"date": "2007-07-19", "close": 3.825, "volume": 75558.0}, {"date": "2007-07-20", "close": 3.7125, "volume": 30322.0}, {"date": "2007-07-23", "close": 3.7125, "volume": 102403.0}, {"date": "2007-07-24", "close": 3.7125, "volume": 54786.0}, {"date": "2007-07-25", "close": 3.6, "volume": 29084.0}, {"date": "2007-07-26", "close": 3.9375, "volume": 40648.0}, {"date": "2007-07-27", "close": 3.6, "volume": 53498.0}, {"date": "2007-07-30", "close": 3.6, "volume": 64218.0}, {"date": "2007-07-31", "close": 3.7125, "volume": 32030.0}, {"date": "2007-08-01", "close": 3.2625, "volume": 84446.0}, {"date": "2007-08-02", "close": 3.2625, "volume": 27026.0}, {"date": "2007-08-03", "close": 3.2625, "volume": 15835.0}, {"date": "2007-08-06", "close": 2.925, "volume": 28217.0}, {"date": "2007-08-07", "close": 3.0375, "volume": 24835.0}, {"date": "2007-08-08", "close": 3.0375, "volume": 25083.0}, {"date": "2007-08-09", "close": 3.0375, "volume": 26830.0}, {"date": "2007-08-10", "close": 2.8125, "volume": 54552.0}, {"date": "2007-08-13", "close": 2.8125, "volume": 31107.0}, {"date": "2007-08-14", "close": 2.25, "volume": 103680.0}, {"date": "2007-08-15", "close": 2.025, "volume": 84073.0}, {"date": "2007-08-16", "close": 2.1375, "volume": 44466.0}, {"date": "2007-08-17", "close": 2.115, "volume": 24190.0}, {"date": "2007-08-20", "close": 2.475, "volume": 73344.0}, {"date": "2007-08-21", "close": 2.7, "volume": 33356.0}, {"date": "2007-08-22", "close": 2.475, "volume": 17733.0}, {"date": "2007-08-23", "close": 2.5875, "volume": 16333.0}, {"date": "2007-08-24", "close": 2.7, "volume": 52329.0}, {"date": "2007-08-27", "close": 2.5875, "volume": 22044.0}, {"date": "2007-08-28", "close": 2.5875, "volume": 21141.0}, {"date": "2007-08-29", "close": 2.475, "volume": 6578.0}, {"date": "2007-08-30", "close": 2.475, "volume": 10476.0}, {"date": "2007-08-31", "close": 2.475, "volume": 19065.0}, {"date": "2007-09-03", "close": 2.475, "volume": 5708.0}, {"date": "2007-09-04", "close": 2.5875, "volume": 17367.0}, {"date": "2007-09-05", "close": 2.7, "volume": 13827.0}, {"date": "2007-09-06", "close": 2.5875, "volume": 7475.0}, {"date": "2007-09-07", "close": 2.5875, "volume": 8792.0}, {"date": "2007-09-10", "close": 2.7, "volume": 10150.0}, {"date": "2007-09-11", "close": 2.7, "volume": 17284.0}, {"date": "2007-09-12", "close": 2.7, "volume": 8827.0}, {"date": "2007-09-13", "close": 2.7, "volume": 4889.0}, {"date": "2007-09-14", "close": 2.8125, "volume": 14512.0}, {"date": "2007-09-17", "close": 2.5875, "volume": 7862.0}, {"date": "2007-09-18", "close": 2.5875, "volume": 9556.0}, {"date": "2007-09-19", "close": 2.7, "volume": 14658.0}, {"date": "2007-09-20", "close": 2.5875, "volume": 12483.0}, {"date": "2007-09-21", "close": 2.7, "volume": 2444.0}, {"date": "2007-09-24", "close": 2.7, "volume": 8550.0}, {"date": "2007-09-25", "close": 3.4875, "volume": 383419.0}, {"date": "2007-09-26", "close": 3.15, "volume": 63389.0}, {"date": "2007-09-27", "close": 3.2625, "volume": 7710.0}, {"date": "2007-09-28", "close": 3.6, "volume": 16331.0}, {"date": "2007-10-01", "close": 3.375, "volume": 20148.0}, {"date": "2007-10-02", "close": 3.4875, "volume": 41635.0}, {"date": "2007-10-03", "close": 3.4875, "volume": 8693.0}, {"date": "2007-10-04", "close": 3.375, "volume": 7059.0}, {"date": "2007-10-05", "close": 3.4875, "volume": 28344.0}, {"date": "2007-10-08", "close": 3.2625, "volume": 12550.0}, {"date": "2007-10-09", "close": 3.375, "volume": 27911.0}, {"date": "2007-10-10", "close": 3.2625, "volume": 16388.0}, {"date": "2007-10-11", "close": 3.2625, "volume": 12222.0}, {"date": "2007-10-12", "close": 3.375, "volume": 121587.0}, {"date": "2007-10-15", "close": 3.15, "volume": 37142.0}, {"date": "2007-10-16", "close": 2.925, "volume": 33072.0}, {"date": "2007-10-17", "close": 3.2625, "volume": 66362.0}, {"date": "2007-10-18", "close": 3.6, "volume": 68670.0}, {"date": "2007-10-19", "close": 4.275, "volume": 256211.0}, {"date": "2007-10-22", "close": 4.05, "volume": 128128.0}, {"date": "2007-10-23", "close": 3.9375, "volume": 250594.0}, {"date": "2007-10-24", "close": 3.9375, "volume": 86525.0}, {"date": "2007-10-25", "close": 4.05, "volume": 231037.0}, {"date": "2007-10-26", "close": 4.05, "volume": 50180.0}, {"date": "2007-10-29", "close": 3.7125, "volume": 213120.0}, {"date": "2007-10-30", "close": 3.6, "volume": 78011.0}, {"date": "2007-10-31", "close": 3.7125, "volume": 23692.0}, {"date": "2007-11-01", "close": 3.375, "volume": 69409.0}, {"date": "2007-11-02", "close": 3.375, "volume": 119003.0}, {"date": "2007-11-05", "close": 3.6, "volume": 71088.0}, {"date": "2007-11-06", "close": 3.6, "volume": 28274.0}, {"date": "2007-11-07", "close": 3.4875, "volume": 28427.0}, {"date": "2007-11-08", "close": 3.4875, "volume": 41239.0}, {"date": "2007-11-09", "close": 3.6, "volume": 40711.0}, {"date": "2007-11-12", "close": 3.7125, "volume": 61509.0}, {"date": "2007-11-13", "close": 3.7125, "volume": 41365.0}, {"date": "2007-11-14", "close": 3.825, "volume": 103631.0}, {"date": "2007-11-20", "close": 3.6, "volume": 109486.0}, {"date": "2007-11-21", "close": 3.15, "volume": 70646.0}, {"date": "2007-11-22", "close": 3.15, "volume": 36107.0}, {"date": "2007-11-23", "close": 2.8125, "volume": 32138.0}, {"date": "2007-11-26", "close": 2.925, "volume": 53833.0}, {"date": "2007-11-27", "close": 3.15, "volume": 13834.0}, {"date": "2007-11-28", "close": 3.2625, "volume": 109348.0}, {"date": "2007-11-29", "close": 3.0375, "volume": 21952.0}, {"date": "2007-11-30", "close": 3.0375, "volume": 4333.0}, {"date": "2007-12-03", "close": 3.0375, "volume": 6311.0}, {"date": "2007-12-04", "close": 3.0375, "volume": 9587.0}, {"date": "2007-12-05", "close": 3.0375, "volume": 13854.0}, {"date": "2007-12-06", "close": 2.925, "volume": 11612.0}, {"date": "2007-12-07", "close": 3.0375, "volume": 9582.0}, {"date": "2007-12-10", "close": 2.925, "volume": 9081.0}, {"date": "2007-12-11", "close": 3.0375, "volume": 9456.0}, {"date": "2007-12-12", "close": 2.925, "volume": 20799.0}, {"date": "2007-12-13", "close": 2.925, "volume": 10022.0}, {"date": "2007-12-14", "close": 2.925, "volume": 22846.0}, {"date": "2007-12-17", "close": 2.925, "volume": 6178.0}, {"date": "2007-12-18", "close": 2.8125, "volume": 6086.0}, {"date": "2007-12-19", "close": 2.8125, "volume": 3711.0}, {"date": "2007-12-20", "close": 2.925, "volume": 14697.0}, {"date": "2007-12-21", "close": 2.8125, "volume": 4756.0}, {"date": "2007-12-24", "close": 2.925, "volume": 2222.0}, {"date": "2007-12-27", "close": 2.925, "volume": 6393.0}, {"date": "2007-12-28", "close": 2.8125, "volume": 3040.0}, {"date": "2007-12-31", "close": 2.925, "volume": 4444.0}, {"date": "2008-01-02", "close": 2.8125, "volume": 5111.0}, {"date": "2008-01-03", "close": 3.0375, "volume": 17118.0}, {"date": "2008-01-04", "close": 3.0375, "volume": 1418.0}, {"date": "2008-01-07", "close": 2.925, "volume": 18490.0}, {"date": "2008-01-08", "close": 3.15, "volume": 16289.0}, {"date": "2008-01-09", "close": 2.925, "volume": 1607.0}, {"date": "2008-01-10", "close": 2.8125, "volume": 3137.0}, {"date": "2008-01-11", "close": 2.925, "volume": 3779.0}, {"date": "2008-01-14", "close": 2.5875, "volume": 13468.0}, {"date": "2008-01-15", "close": 2.475, "volume": 8431.0}, {"date": "2008-01-16", "close": 2.475, "volume": 8050.0}, {"date": "2008-01-17", "close": 2.475, "volume": 6408.0}, {"date": "2008-01-18", "close": 2.475, "volume": 12756.0}, {"date": "2008-01-21", "close": 2.5875, "volume": 4444.0}, {"date": "2008-01-22", "close": 1.8225, "volume": 48572.0}, {"date": "2008-01-23", "close": 2.25, "volume": 16663.0}, {"date": "2008-01-24", "close": 2.025, "volume": 13612.0}, {"date": "2008-01-25", "close": 2.1825, "volume": 5889.0}, {"date": "2008-01-29", "close": 2.25, "volume": 5541.0}, {"date": "2008-01-30", "close": 2.0475, "volume": 6568.0}, {"date": "2008-01-31", "close": 2.205, "volume": 5462.0}, {"date": "2008-02-01", "close": 2.205, "volume": 3191.0}, {"date": "2008-02-04", "close": 2.205, "volume": 13549.0}, {"date": "2008-02-05", "close": 2.16, "volume": 6874.0}, {"date": "2008-02-06", "close": 2.07, "volume": 5316.0}, {"date": "2008-02-07", "close": 2.475, "volume": 38851.0}, {"date": "2008-02-08", "close": 2.925, "volume": 95154.0}, {"date": "2008-02-11", "close": 2.7, "volume": 66588.0}, {"date": "2008-02-12", "close": 2.925, "volume": 17690.0}, {"date": "2008-02-13", "close": 2.925, "volume": 10068.0}, {"date": "2008-02-14", "close": 2.7, "volume": 3971.0}, {"date": "2008-02-15", "close": 2.8125, "volume": 18213.0}, {"date": "2008-02-18", "close": 2.3625, "volume": 12332.0}, {"date": "2008-02-19", "close": 2.3625, "volume": 13600.0}, {"date": "2008-02-20", "close": 2.475, "volume": 26006.0}, {"date": "2008-02-21", "close": 2.475, "volume": 10222.0}, {"date": "2008-02-22", "close": 2.5875, "volume": 3333.0}, {"date": "2008-02-25", "close": 2.5875, "volume": 17481.0}, {"date": "2008-02-26", "close": 2.475, "volume": 15014.0}, {"date": "2008-02-27", "close": 2.5875, "volume": 14005.0}, {"date": "2008-02-28", "close": 2.5875, "volume": 4981.0}, {"date": "2008-02-29", "close": 2.5875, "volume": 4180.0}, {"date": "2008-03-03", "close": 2.5875, "volume": 3725.0}, {"date": "2008-03-04", "close": 2.5875, "volume": 20151.0}, {"date": "2008-03-05", "close": 2.7, "volume": 29111.0}, {"date": "2008-03-06", "close": 3.375, "volume": 72644.0}, {"date": "2008-03-07", "close": 3.6, "volume": 104013.0}, {"date": "2008-03-10", "close": 3.4875, "volume": 44869.0}, {"date": "2008-03-11", "close": 2.1825, "volume": 166844.0}, {"date": "2008-03-12", "close": 2.07, "volume": 72325.0}, {"date": "2008-03-13", "close": 2.0925, "volume": 13568.0}, {"date": "2008-03-14", "close": 2.115, "volume": 38649.0}, {"date": "2008-03-17", "close": 2.0475, "volume": 4629.0}, {"date": "2008-03-18", "close": 2.07, "volume": 15358.0}, {"date": "2008-03-19", "close": 2.0925, "volume": 11742.0}, {"date": "2008-03-20", "close": 2.025, "volume": 1778.0}, {"date": "2008-03-25", "close": 2.25, "volume": 104173.0}, {"date": "2008-03-26", "close": 2.0925, "volume": 15119.0}, {"date": "2008-03-27", "close": 2.16, "volume": 6919.0}, {"date": "2008-03-28", "close": 2.115, "volume": 506.0}, {"date": "2008-03-31", "close": 2.3625, "volume": 113171.0}, {"date": "2008-04-01", "close": 2.25, "volume": 27244.0}, {"date": "2008-04-02", "close": 2.7, "volume": 27127.0}, {"date": "2008-04-03", "close": 2.7, "volume": 18297.0}, {"date": "2008-04-04", "close": 2.7, "volume": 76563.0}, {"date": "2008-04-07", "close": 3.0375, "volume": 66600.0}, {"date": "2008-04-08", "close": 2.925, "volume": 28718.0}, {"date": "2008-04-09", "close": 3.0375, "volume": 19723.0}, {"date": "2008-04-10", "close": 2.925, "volume": 7369.0}, {"date": "2008-04-11", "close": 2.5875, "volume": 1636.0}, {"date": "2008-04-14", "close": 2.25, "volume": 31588.0}, {"date": "2008-04-15", "close": 2.2275, "volume": 12861.0}, {"date": "2008-04-16", "close": 2.25, "volume": 18128.0}, {"date": "2008-04-17", "close": 2.3625, "volume": 23507.0}, {"date": "2008-04-18", "close": 2.25, "volume": 5236.0}, {"date": "2008-04-21", "close": 2.25, "volume": 3198.0}, {"date": "2008-04-22", "close": 2.1825, "volume": 23413.0}, {"date": "2008-04-23", "close": 2.205, "volume": 4988.0}, {"date": "2008-04-24", "close": 1.935, "volume": 76369.0}, {"date": "2008-04-28", "close": 1.8675, "volume": 44522.0}, {"date": "2008-04-29", "close": 1.9125, "volume": 29678.0}, {"date": "2008-04-30", "close": 1.9125, "volume": 2745.0}, {"date": "2008-05-01", "close": 1.8675, "volume": 577.0}, {"date": "2008-05-02", "close": 1.89, "volume": 16796.0}, {"date": "2008-05-05", "close": 1.935, "volume": 6133.0}, {"date": "2008-05-06", "close": 1.935, "volume": 4408.0}, {"date": "2008-05-07", "close": 1.9575, "volume": 7055.0}, {"date": "2008-05-08", "close": 1.935, "volume": 1865.0}, {"date": "2008-05-09", "close": 2.07, "volume": 28722.0}, {"date": "2008-05-12", "close": 1.935, "volume": 16357.0}, {"date": "2008-05-13", "close": 1.98, "volume": 8754.0}, {"date": "2008-05-14", "close": 1.9575, "volume": 28736.0}, {"date": "2008-05-15", "close": 2.025, "volume": 3822.0}, {"date": "2008-05-16", "close": 2.025, "volume": 12240.0}, {"date": "2008-05-19", "close": 1.935, "volume": 19201.0}, {"date": "2008-05-20", "close": 1.9125, "volume": 15767.0}, {"date": "2008-05-21", "close": 1.9125, "volume": 23926.0}, {"date": "2008-05-22", "close": 1.89, "volume": 3012.0}, {"date": "2008-05-23", "close": 1.8675, "volume": 12837.0}, {"date": "2008-05-26", "close": 1.9125, "volume": 15082.0}, {"date": "2008-05-27", "close": 1.8675, "volume": 3444.0}, {"date": "2008-05-28", "close": 1.8675, "volume": 9768.0}, {"date": "2008-05-29", "close": 1.845, "volume": 6578.0}, {"date": "2008-05-30", "close": 1.8225, "volume": 4575.0}, {"date": "2008-06-02", "close": 1.71, "volume": 18916.0}, {"date": "2008-06-03", "close": 1.71, "volume": 1176.0}, {"date": "2008-06-04", "close": 1.6425, "volume": 17242.0}, {"date": "2008-06-05", "close": 1.5975, "volume": 6394.0}, {"date": "2008-06-06", "close": 1.5975, "volume": 18783.0}, {"date": "2008-06-10", "close": 1.6425, "volume": 10763.0}, {"date": "2008-06-11", "close": 1.575, "volume": 5357.0}, {"date": "2008-06-12", "close": 1.4625, "volume": 14516.0}, {"date": "2008-06-13", "close": 1.4625, "volume": 16500.0}, {"date": "2008-06-16", "close": 1.44, "volume": 78914.0}, {"date": "2008-06-17", "close": 1.3275, "volume": 316.0}, {"date": "2008-06-18", "close": 1.35, "volume": 4667.0}, {"date": "2008-06-19", "close": 1.35, "volume": 3023.0}, {"date": "2008-06-20", "close": 1.44, "volume": 16676.0}, {"date": "2008-06-23", "close": 1.215, "volume": 38038.0}, {"date": "2008-06-24", "close": 1.1925, "volume": 28763.0}, {"date": "2008-06-25", "close": 1.1025, "volume": 70732.0}, {"date": "2008-06-26", "close": 0.8775, "volume": 81812.0}, {"date": "2008-06-27", "close": 0.8775, "volume": 32458.0}, {"date": "2008-06-30", "close": 0.855, "volume": 53210.0}, {"date": "2008-07-01", "close": 0.945, "volume": 15574.0}, {"date": "2008-07-02", "close": 1.0125, "volume": 49333.0}, {"date": "2008-07-03", "close": 1.125, "volume": 18329.0}, {"date": "2008-07-04", "close": 1.125, "volume": 10975.0}, {"date": "2008-07-07", "close": 0.99, "volume": 4437.0}, {"date": "2008-07-09", "close": 1.035, "volume": 1333.0}, {"date": "2008-07-10", "close": 1.035, "volume": 2667.0}, {"date": "2008-07-14", "close": 1.08, "volume": 6036.0}, {"date": "2008-07-16", "close": 1.0575, "volume": 4065.0}, {"date": "2008-07-17", "close": 1.035, "volume": 5730.0}, {"date": "2008-07-18", "close": 1.1025, "volume": 10244.0}, {"date": "2008-07-21", "close": 1.125, "volume": 5156.0}, {"date": "2008-07-22", "close": 1.17, "volume": 19733.0}, {"date": "2008-07-23", "close": 1.1025, "volume": 6782.0}, {"date": "2008-07-24", "close": 1.125, "volume": 1089.0}, {"date": "2008-07-25", "close": 1.125, "volume": 13986.0}, {"date": "2008-07-28", "close": 1.1025, "volume": 8102.0}, {"date": "2008-07-29", "close": 1.0125, "volume": 3156.0}, {"date": "2008-07-30", "close": 1.0125, "volume": 978.0}, {"date": "2008-07-31", "close": 1.0125, "volume": 4578.0}, {"date": "2008-08-01", "close": 1.1475, "volume": 9842.0}, {"date": "2008-08-04", "close": 1.125, "volume": 30125.0}, {"date": "2008-08-05", "close": 1.08, "volume": 21867.0}, {"date": "2008-08-07", "close": 1.08, "volume": 13333.0}, {"date": "2008-08-08", "close": 1.0125, "volume": 5524.0}, {"date": "2008-08-13", "close": 1.125, "volume": 3338.0}, {"date": "2008-08-14", "close": 1.1025, "volume": 5778.0}, {"date": "2008-08-15", "close": 1.1025, "volume": 14134.0}, {"date": "2008-08-19", "close": 0.9675, "volume": 5556.0}, {"date": "2008-08-21", "close": 0.9675, "volume": 5979.0}, {"date": "2008-08-25", "close": 0.9675, "volume": 743.0}, {"date": "2008-09-02", "close": 0.9675, "volume": 636.0}, {"date": "2008-09-03", "close": 1.035, "volume": 1307.0}, {"date": "2008-09-04", "close": 0.99, "volume": 4444.0}, {"date": "2008-09-08", "close": 0.9, "volume": 11587.0}, {"date": "2008-09-09", "close": 0.9, "volume": 583.0}, {"date": "2008-09-11", "close": 0.9, "volume": 10353.0}, {"date": "2008-09-12", "close": 0.9, "volume": 889.0}, {"date": "2008-09-17", "close": 0.8325, "volume": 1760.0}, {"date": "2008-09-18", "close": 1.035, "volume": 7156.0}, {"date": "2008-09-19", "close": 1.08, "volume": 1325.0}, {"date": "2008-09-22", "close": 1.035, "volume": 108.0}, {"date": "2008-09-23", "close": 0.9, "volume": 1111.0}, {"date": "2008-09-25", "close": 0.81, "volume": 2489.0}, {"date": "2008-09-26", "close": 0.945, "volume": 4444.0}, {"date": "2008-09-30", "close": 0.81, "volume": 3549.0}, {"date": "2008-10-01", "close": 0.9225, "volume": 2574.0}, {"date": "2008-10-02", "close": 1.0125, "volume": 98.0}, {"date": "2008-10-03", "close": 1.0125, "volume": 314.0}, {"date": "2008-10-06", "close": 0.855, "volume": 1111.0}, {"date": "2008-10-07", "close": 0.855, "volume": 2127.0}, {"date": "2008-10-08", "close": 0.855, "volume": 96.0}, {"date": "2008-10-09", "close": 0.675, "volume": 585.0}, {"date": "2008-10-10", "close": 0.5625, "volume": 3253.0}, {"date": "2008-10-14", "close": 0.7875, "volume": 5682.0}, {"date": "2008-10-15", "close": 0.675, "volume": 3503.0}, {"date": "2008-10-17", "close": 0.675, "volume": 6444.0}, {"date": "2008-10-20", "close": 0.675, "volume": 4496.0}, {"date": "2008-10-21", "close": 0.72, "volume": 5726.0}, {"date": "2008-10-22", "close": 0.855, "volume": 7236.0}, {"date": "2008-10-23", "close": 1.0125, "volume": 3689.0}, {"date": "2008-10-24", "close": 0.9, "volume": 113.0}, {"date": "2008-10-27", "close": 0.9, "volume": 4667.0}, {"date": "2008-10-28", "close": 0.9, "volume": 4243.0}, {"date": "2008-10-29", "close": 0.72, "volume": 5269.0}, {"date": "2008-10-31", "close": 0.9, "volume": 889.0}, {"date": "2008-11-03", "close": 0.675, "volume": 2889.0}, {"date": "2008-11-04", "close": 0.5625, "volume": 12074.0}, {"date": "2008-11-05", "close": 0.5625, "volume": 19675.0}, {"date": "2008-11-06", "close": 0.5625, "volume": 1058.0}, {"date": "2008-11-07", "close": 0.5625, "volume": 1559.0}, {"date": "2008-11-10", "close": 0.54, "volume": 3753.0}, {"date": "2008-11-11", "close": 0.405, "volume": 13814.0}, {"date": "2008-11-12", "close": 0.45, "volume": 15930.0}, {"date": "2008-11-13", "close": 0.405, "volume": 7244.0}, {"date": "2008-11-14", "close": 0.36, "volume": 11067.0}, {"date": "2008-11-17", "close": 0.45, "volume": 3414.0}, {"date": "2008-11-19", "close": 0.45, "volume": 8622.0}, {"date": "2008-11-20", "close": 0.45, "volume": 1600.0}, {"date": "2008-11-21", "close": 0.36, "volume": 6266.0}, {"date": "2008-11-25", "close": 0.4275, "volume": 2917.0}, {"date": "2008-11-26", "close": 0.495, "volume": 2222.0}, {"date": "2008-11-28", "close": 0.54, "volume": 63.0}, {"date": "2008-12-01", "close": 0.6525, "volume": 1270.0}, {"date": "2008-12-02", "close": 0.6075, "volume": 576.0}, {"date": "2008-12-03", "close": 0.495, "volume": 1778.0}, {"date": "2008-12-04", "close": 0.495, "volume": 9558.0}, {"date": "2008-12-05", "close": 0.4725, "volume": 10.0}, {"date": "2008-12-08", "close": 0.4725, "volume": 2222.0}, {"date": "2008-12-09", "close": 0.45, "volume": 17390.0}, {"date": "2008-12-10", "close": 0.405, "volume": 444.0}, {"date": "2008-12-11", "close": 0.36, "volume": 4121.0}, {"date": "2008-12-12", "close": 0.315, "volume": 17364.0}, {"date": "2008-12-15", "close": 0.3375, "volume": 6058.0}, {"date": "2008-12-18", "close": 0.3375, "volume": 444.0}, {"date": "2008-12-24", "close": 0.4275, "volume": 2210.0}, {"date": "2008-12-31", "close": 0.3825, "volume": 200.0}, {"date": "2009-01-02", "close": 0.3825, "volume": 2234.0}, {"date": "2009-01-06", "close": 0.585, "volume": 9122.0}, {"date": "2009-01-07", "close": 0.585, "volume": 711.0}, {"date": "2009-01-08", "close": 0.45, "volume": 2222.0}, {"date": "2009-01-09", "close": 0.405, "volume": 5333.0}, {"date": "2009-01-12", "close": 0.36, "volume": 1333.0}, {"date": "2009-01-14", "close": 0.405, "volume": 1333.0}, {"date": "2009-01-15", "close": 0.4725, "volume": 5111.0}, {"date": "2009-01-19", "close": 0.405, "volume": 4792.0}, {"date": "2009-01-20", "close": 0.45, "volume": 4444.0}, {"date": "2009-01-28", "close": 0.3825, "volume": 3006.0}, {"date": "2009-01-29", "close": 0.36, "volume": 3513.0}, {"date": "2009-01-30", "close": 0.3375, "volume": 2859.0}, {"date": "2009-02-02", "close": 0.315, "volume": 4430.0}, {"date": "2009-02-03", "close": 0.3375, "volume": 20889.0}, {"date": "2009-02-04", "close": 0.315, "volume": 800.0}, {"date": "2009-02-05", "close": 0.3375, "volume": 10859.0}, {"date": "2009-02-06", "close": 0.3375, "volume": 1778.0}, {"date": "2009-02-10", "close": 0.3375, "volume": 340.0}, {"date": "2009-02-12", "close": 0.36, "volume": 92.0}, {"date": "2009-02-13", "close": 0.36, "volume": 265.0}, {"date": "2009-02-16", "close": 0.2925, "volume": 1267.0}, {"date": "2009-02-17", "close": 0.2925, "volume": 513.0}, {"date": "2009-02-20", "close": 0.3375, "volume": 4444.0}, {"date": "2009-02-24", "close": 0.3375, "volume": 667.0}, {"date": "2009-02-26", "close": 0.27, "volume": 8926.0}, {"date": "2009-03-05", "close": 0.315, "volume": 4444.0}, {"date": "2009-03-06", "close": 0.315, "volume": 9172.0}, {"date": "2009-03-11", "close": 0.315, "volume": 952.0}, {"date": "2009-03-12", "close": 0.225, "volume": 5229.0}, {"date": "2009-03-16", "close": 0.315, "volume": 11111.0}, {"date": "2009-03-17", "close": 0.27, "volume": 35556.0}, {"date": "2009-03-24", "close": 0.27, "volume": 33377.0}, {"date": "2009-03-25", "close": 0.27, "volume": 578.0}, {"date": "2009-03-27", "close": 0.315, "volume": 4444.0}, {"date": "2009-04-06", "close": 0.36, "volume": 134020.0}, {"date": "2009-04-08", "close": 0.3825, "volume": 18033.0}, {"date": "2009-04-09", "close": 0.4275, "volume": 70583.0}, {"date": "2009-04-14", "close": 0.3825, "volume": 10222.0}, {"date": "2009-04-17", "close": 0.3825, "volume": 22667.0}, {"date": "2009-04-20", "close": 0.45, "volume": 44444.0}, {"date": "2009-04-21", "close": 0.675, "volume": 97760.0}, {"date": "2009-04-22", "close": 0.63, "volume": 3111.0}, {"date": "2009-04-23", "close": 0.6525, "volume": 5246.0}, {"date": "2009-04-24", "close": 0.5625, "volume": 11233.0}, {"date": "2009-04-27", "close": 0.6075, "volume": 14311.0}, {"date": "2009-04-29", "close": 0.6075, "volume": 2940.0}, {"date": "2009-04-30", "close": 0.45, "volume": 186.0}, {"date": "2009-05-01", "close": 0.45, "volume": 171.0}, {"date": "2009-05-04", "close": 0.5625, "volume": 13778.0}, {"date": "2009-05-05", "close": 0.585, "volume": 2856.0}, {"date": "2009-05-06", "close": 0.6075, "volume": 5906.0}, {"date": "2009-05-07", "close": 0.63, "volume": 27556.0}, {"date": "2009-05-08", "close": 0.7425, "volume": 752.0}, {"date": "2009-05-11", "close": 0.6975, "volume": 48530.0}, {"date": "2009-05-13", "close": 0.6075, "volume": 1378.0}, {"date": "2009-05-15", "close": 0.63, "volume": 1351.0}, {"date": "2009-05-18", "close": 0.72, "volume": 855.0}, {"date": "2009-05-21", "close": 0.63, "volume": 6667.0}, {"date": "2009-05-22", "close": 0.63, "volume": 444.0}, {"date": "2009-05-25", "close": 0.675, "volume": 5088.0}, {"date": "2009-05-26", "close": 0.585, "volume": 4444.0}, {"date": "2009-05-28", "close": 0.585, "volume": 1667.0}, {"date": "2009-05-29", "close": 0.675, "volume": 5333.0}, {"date": "2009-06-01", "close": 0.675, "volume": 4444.0}, {"date": "2009-06-02", "close": 0.675, "volume": 3490.0}, {"date": "2009-06-03", "close": 0.675, "volume": 16623.0}, {"date": "2009-06-04", "close": 0.765, "volume": 25072.0}, {"date": "2009-06-09", "close": 0.72, "volume": 6843.0}, {"date": "2009-06-10", "close": 0.6525, "volume": 17098.0}, {"date": "2009-06-11", "close": 0.63, "volume": 6051.0}, {"date": "2009-06-12", "close": 0.72, "volume": 844.0}, {"date": "2009-06-15", "close": 0.6075, "volume": 4711.0}, {"date": "2009-06-17", "close": 0.6075, "volume": 205.0}, {"date": "2009-06-18", "close": 0.5625, "volume": 6583.0}, {"date": "2009-06-19", "close": 0.54, "volume": 9778.0}, {"date": "2009-06-22", "close": 0.5175, "volume": 4444.0}, {"date": "2009-06-23", "close": 0.495, "volume": 1418.0}, {"date": "2009-06-24", "close": 0.495, "volume": 2889.0}, {"date": "2009-06-25", "close": 0.5175, "volume": 9339.0}, {"date": "2009-06-26", "close": 0.405, "volume": 8444.0}, {"date": "2009-06-29", "close": 0.405, "volume": 3778.0}, {"date": "2009-06-30", "close": 0.405, "volume": 3134.0}, {"date": "2009-07-01", "close": 0.45, "volume": 46.0}, {"date": "2009-07-06", "close": 0.495, "volume": 889.0}, {"date": "2009-07-13", "close": 0.5625, "volume": 11700.0}, {"date": "2009-07-16", "close": 0.495, "volume": 188.0}, {"date": "2009-07-20", "close": 0.5175, "volume": 5778.0}, {"date": "2009-07-21", "close": 0.495, "volume": 11282.0}, {"date": "2009-07-22", "close": 0.4725, "volume": 7948.0}, {"date": "2009-07-23", "close": 0.5175, "volume": 969.0}, {"date": "2009-07-27", "close": 0.54, "volume": 5271.0}, {"date": "2009-07-29", "close": 0.6975, "volume": 26862.0}, {"date": "2009-07-30", "close": 0.675, "volume": 2111.0}, {"date": "2009-07-31", "close": 0.675, "volume": 322.0}, {"date": "2009-08-03", "close": 0.5625, "volume": 5678.0}, {"date": "2009-08-04", "close": 0.6975, "volume": 20000.0}, {"date": "2009-08-05", "close": 0.5625, "volume": 18222.0}, {"date": "2009-08-06", "close": 0.5625, "volume": 12000.0}, {"date": "2009-08-07", "close": 0.7875, "volume": 157383.0}, {"date": "2009-08-10", "close": 0.7425, "volume": 18910.0}, {"date": "2009-08-11", "close": 0.7425, "volume": 14328.0}, {"date": "2009-08-12", "close": 0.7875, "volume": 25778.0}, {"date": "2009-08-13", "close": 0.765, "volume": 16444.0}, {"date": "2009-08-14", "close": 0.7875, "volume": 18053.0}, {"date": "2009-08-17", "close": 0.765, "volume": 13734.0}, {"date": "2009-08-19", "close": 0.6975, "volume": 1949.0}, {"date": "2009-08-20", "close": 0.63, "volume": 6318.0}, {"date": "2009-08-21", "close": 0.675, "volume": 2222.0}, {"date": "2009-08-24", "close": 0.63, "volume": 14356.0}, {"date": "2009-08-25", "close": 0.6525, "volume": 9778.0}, {"date": "2009-08-27", "close": 0.63, "volume": 3868.0}, {"date": "2009-08-28", "close": 0.675, "volume": 12356.0}, {"date": "2009-08-31", "close": 0.6075, "volume": 14483.0}, {"date": "2009-09-01", "close": 0.6075, "volume": 5586.0}, {"date": "2009-09-02", "close": 0.5625, "volume": 2400.0}, {"date": "2009-09-04", "close": 0.5625, "volume": 1778.0}, {"date": "2009-09-07", "close": 0.6075, "volume": 2429.0}, {"date": "2009-09-08", "close": 0.63, "volume": 4041.0}, {"date": "2009-09-09", "close": 0.63, "volume": 2000.0}, {"date": "2009-09-10", "close": 0.675, "volume": 8477.0}, {"date": "2009-09-11", "close": 0.675, "volume": 10442.0}, {"date": "2009-09-14", "close": 0.765, "volume": 45448.0}, {"date": "2009-09-15", "close": 0.81, "volume": 60041.0}, {"date": "2009-09-16", "close": 0.8775, "volume": 22991.0}, {"date": "2009-09-17", "close": 0.9, "volume": 63322.0}, {"date": "2009-09-18", "close": 1.035, "volume": 35353.0}, {"date": "2009-09-21", "close": 0.9, "volume": 6038.0}, {"date": "2009-09-22", "close": 0.765, "volume": 119283.0}, {"date": "2009-09-23", "close": 0.675, "volume": 52360.0}, {"date": "2009-09-24", "close": 0.81, "volume": 129440.0}, {"date": "2009-09-25", "close": 0.7425, "volume": 12989.0}, {"date": "2009-09-28", "close": 0.7875, "volume": 59629.0}, {"date": "2009-09-29", "close": 0.81, "volume": 13678.0}, {"date": "2009-09-30", "close": 0.81, "volume": 18776.0}, {"date": "2009-10-01", "close": 0.765, "volume": 3333.0}, {"date": "2009-10-02", "close": 0.6975, "volume": 2222.0}, {"date": "2009-10-05", "close": 0.72, "volume": 556.0}, {"date": "2009-10-06", "close": 0.7425, "volume": 1667.0}, {"date": "2009-10-07", "close": 0.765, "volume": 4868.0}, {"date": "2009-10-08", "close": 0.7875, "volume": 3556.0}, {"date": "2009-10-09", "close": 0.72, "volume": 10777.0}, {"date": "2009-10-12", "close": 0.72, "volume": 3023.0}, {"date": "2009-10-13", "close": 0.8775, "volume": 30444.0}, {"date": "2009-10-14", "close": 0.72, "volume": 85802.0}, {"date": "2009-10-15", "close": 0.765, "volume": 93301.0}, {"date": "2009-10-16", "close": 0.7425, "volume": 4489.0}, {"date": "2009-10-19", "close": 0.7425, "volume": 8889.0}, {"date": "2009-10-20", "close": 0.675, "volume": 17943.0}, {"date": "2009-10-21", "close": 0.63, "volume": 57274.0}, {"date": "2009-10-22", "close": 0.63, "volume": 553.0}, {"date": "2009-10-23", "close": 0.63, "volume": 76906.0}, {"date": "2009-10-26", "close": 0.6975, "volume": 60416.0}, {"date": "2009-10-27", "close": 0.6525, "volume": 16796.0}, {"date": "2009-10-28", "close": 0.63, "volume": 5.0}, {"date": "2009-10-29", "close": 0.6075, "volume": 30217.0}, {"date": "2009-10-30", "close": 0.6525, "volume": 10213.0}, {"date": "2009-11-02", "close": 0.63, "volume": 12351.0}, {"date": "2009-11-03", "close": 0.6975, "volume": 34396.0}, {"date": "2009-11-06", "close": 0.72, "volume": 3633.0}, {"date": "2009-11-09", "close": 0.7425, "volume": 8889.0}, {"date": "2009-11-10", "close": 0.6525, "volume": 2600.0}, {"date": "2009-11-11", "close": 0.675, "volume": 2933.0}, {"date": "2009-11-12", "close": 0.6975, "volume": 8889.0}, {"date": "2009-11-13", "close": 0.675, "volume": 15200.0}, {"date": "2009-11-16", "close": 0.63, "volume": 3605.0}, {"date": "2009-11-17", "close": 0.675, "volume": 7600.0}, {"date": "2009-11-18", "close": 0.675, "volume": 8000.0}, {"date": "2009-11-19", "close": 0.6975, "volume": 3154.0}, {"date": "2009-11-20", "close": 0.63, "volume": 11111.0}, {"date": "2009-11-23", "close": 0.72, "volume": 42010.0}, {"date": "2009-11-24", "close": 0.72, "volume": 7780.0}, {"date": "2009-11-25", "close": 0.675, "volume": 20000.0}, {"date": "2009-11-26", "close": 0.675, "volume": 7111.0}, {"date": "2009-11-27", "close": 0.6525, "volume": 10712.0}, {"date": "2009-11-30", "close": 0.6525, "volume": 5001.0}, {"date": "2009-12-01", "close": 0.675, "volume": 32356.0}, {"date": "2009-12-02", "close": 0.675, "volume": 13333.0}, {"date": "2009-12-03", "close": 0.6525, "volume": 11350.0}, {"date": "2009-12-04", "close": 0.6975, "volume": 7585.0}, {"date": "2009-12-07", "close": 0.6975, "volume": 4444.0}, {"date": "2009-12-08", "close": 0.585, "volume": 29922.0}, {"date": "2009-12-09", "close": 0.495, "volume": 17111.0}, {"date": "2009-12-10", "close": 0.6075, "volume": 1111.0}, {"date": "2009-12-11", "close": 0.6525, "volume": 2578.0}, {"date": "2009-12-14", "close": 0.6525, "volume": 17867.0}, {"date": "2009-12-16", "close": 0.585, "volume": 4475.0}, {"date": "2009-12-17", "close": 0.6075, "volume": 5733.0}, {"date": "2009-12-18", "close": 0.6075, "volume": 3333.0}, {"date": "2009-12-21", "close": 0.585, "volume": 2222.0}, {"date": "2009-12-23", "close": 0.6075, "volume": 6253.0}, {"date": "2009-12-24", "close": 0.6525, "volume": 2667.0}, {"date": "2009-12-29", "close": 0.6075, "volume": 2222.0}, {"date": "2009-12-30", "close": 0.63, "volume": 1556.0}, {"date": "2009-12-31", "close": 0.63, "volume": 6667.0}, {"date": "2010-01-04", "close": 0.585, "volume": 7516.0}, {"date": "2010-01-05", "close": 0.5625, "volume": 53525.0}, {"date": "2010-01-06", "close": 0.585, "volume": 13333.0}, {"date": "2010-01-07", "close": 0.585, "volume": 4653.0}, {"date": "2010-01-08", "close": 0.6075, "volume": 2222.0}, {"date": "2010-01-11", "close": 0.6075, "volume": 444.0}, {"date": "2010-01-12", "close": 0.6075, "volume": 1423.0}, {"date": "2010-01-13", "close": 0.6525, "volume": 889.0}, {"date": "2010-01-14", "close": 0.6525, "volume": 889.0}, {"date": "2010-01-15", "close": 0.72, "volume": 52593.0}, {"date": "2010-01-18", "close": 0.7425, "volume": 18761.0}, {"date": "2010-01-19", "close": 0.7425, "volume": 13333.0}, {"date": "2010-01-22", "close": 0.675, "volume": 1333.0}, {"date": "2010-01-25", "close": 0.6075, "volume": 5992.0}, {"date": "2010-01-27", "close": 0.63, "volume": 667.0}, {"date": "2010-01-29", "close": 0.6075, "volume": 18822.0}, {"date": "2010-02-01", "close": 0.6075, "volume": 1333.0}, {"date": "2010-02-03", "close": 0.6075, "volume": 67163.0}, {"date": "2010-02-04", "close": 0.6525, "volume": 29120.0}, {"date": "2010-02-05", "close": 0.6075, "volume": 2667.0}, {"date": "2010-02-15", "close": 0.5625, "volume": 89.0}, {"date": "2010-02-16", "close": 0.5625, "volume": 4444.0}, {"date": "2010-02-17", "close": 0.6075, "volume": 2616.0}, {"date": "2010-02-19", "close": 0.54, "volume": 13333.0}, {"date": "2010-02-23", "close": 0.5625, "volume": 14968.0}, {"date": "2010-03-01", "close": 1.08, "volume": 1844849.0}, {"date": "2010-03-02", "close": 0.945, "volume": 137427.0}, {"date": "2010-03-03", "close": 0.9225, "volume": 124658.0}, {"date": "2010-03-04", "close": 1.0575, "volume": 123686.0}, {"date": "2010-03-05", "close": 1.08, "volume": 19620.0}, {"date": "2010-03-08", "close": 1.0575, "volume": 58145.0}, {"date": "2010-03-09", "close": 1.1025, "volume": 103749.0}, {"date": "2010-03-10", "close": 1.035, "volume": 88859.0}, {"date": "2010-03-11", "close": 1.0125, "volume": 52989.0}, {"date": "2010-03-12", "close": 1.0125, "volume": 977.0}, {"date": "2010-03-15", "close": 1.0125, "volume": 19877.0}, {"date": "2010-03-16", "close": 1.0125, "volume": 31556.0}, {"date": "2010-03-17", "close": 1.7325, "volume": 4407828.0}, {"date": "2010-03-18", "close": 2.115, "volume": 4681714.0}, {"date": "2010-03-19", "close": 1.9575, "volume": 1173405.0}, {"date": "2010-03-22", "close": 1.98, "volume": 822654.0}, {"date": "2010-03-23", "close": 1.71, "volume": 230879.0}, {"date": "2010-03-24", "close": 1.7325, "volume": 31151.0}, {"date": "2010-03-25", "close": 1.5975, "volume": 96826.0}, {"date": "2010-03-26", "close": 1.485, "volume": 120814.0}, {"date": "2010-03-29", "close": 1.575, "volume": 29255.0}, {"date": "2010-03-30", "close": 1.89, "volume": 124599.0}, {"date": "2010-03-31", "close": 1.8, "volume": 58254.0}, {"date": "2010-04-01", "close": 1.71, "volume": 65111.0}, {"date": "2010-04-06", "close": 1.755, "volume": 29112.0}, {"date": "2010-04-07", "close": 1.665, "volume": 28332.0}, {"date": "2010-04-08", "close": 1.62, "volume": 50374.0}, {"date": "2010-04-09", "close": 1.8, "volume": 196466.0}, {"date": "2010-04-12", "close": 1.8675, "volume": 665343.0}, {"date": "2010-04-13", "close": 1.71, "volume": 150303.0}, {"date": "2010-04-14", "close": 1.7325, "volume": 98794.0}, {"date": "2010-04-15", "close": 1.665, "volume": 29056.0}, {"date": "2010-04-16", "close": 1.6425, "volume": 53927.0}, {"date": "2010-04-19", "close": 1.575, "volume": 62813.0}, {"date": "2010-04-20", "close": 1.6425, "volume": 21427.0}, {"date": "2010-04-21", "close": 1.665, "volume": 42456.0}, {"date": "2010-04-22", "close": 1.665, "volume": 148746.0}, {"date": "2010-04-23", "close": 1.665, "volume": 29998.0}, {"date": "2010-04-27", "close": 1.5975, "volume": 31022.0}, {"date": "2010-04-28", "close": 1.5975, "volume": 16556.0}, {"date": "2010-04-29", "close": 1.62, "volume": 38667.0}, {"date": "2010-04-30", "close": 1.575, "volume": 29589.0}, {"date": "2010-05-03", "close": 1.575, "volume": 24400.0}, {"date": "2010-05-04", "close": 1.53, "volume": 80496.0}, {"date": "2010-05-05", "close": 1.4625, "volume": 94453.0}, {"date": "2010-05-06", "close": 1.395, "volume": 45187.0}, {"date": "2010-05-07", "close": 1.44, "volume": 38311.0}, {"date": "2010-05-10", "close": 1.44, "volume": 9449.0}, {"date": "2010-05-11", "close": 1.44, "volume": 12921.0}, {"date": "2010-05-12", "close": 1.5525, "volume": 17906.0}, {"date": "2010-05-13", "close": 1.575, "volume": 4450.0}, {"date": "2010-05-14", "close": 1.665, "volume": 64177.0}, {"date": "2010-05-17", "close": 1.665, "volume": 25511.0}, {"date": "2010-05-18", "close": 1.665, "volume": 19157.0}, {"date": "2010-05-19", "close": 1.575, "volume": 16792.0}, {"date": "2010-05-20", "close": 1.44, "volume": 43483.0}, {"date": "2010-05-21", "close": 1.44, "volume": 52141.0}, {"date": "2010-05-24", "close": 1.5975, "volume": 20209.0}, {"date": "2010-05-25", "close": 1.575, "volume": 106215.0}, {"date": "2010-05-26", "close": 1.5525, "volume": 302969.0}, {"date": "2010-05-27", "close": 1.5525, "volume": 77994.0}, {"date": "2010-05-28", "close": 1.665, "volume": 43327.0}, {"date": "2010-05-31", "close": 1.575, "volume": 12262.0}, {"date": "2010-06-01", "close": 1.5525, "volume": 12775.0}, {"date": "2010-06-02", "close": 1.5525, "volume": 2935.0}, {"date": "2010-06-03", "close": 1.53, "volume": 45438.0}, {"date": "2010-06-04", "close": 1.485, "volume": 889.0}, {"date": "2010-06-07", "close": 1.4175, "volume": 31131.0}, {"date": "2010-06-08", "close": 1.4175, "volume": 7349.0}, {"date": "2010-06-09", "close": 1.4175, "volume": 8122.0}, {"date": "2010-06-10", "close": 1.4175, "volume": 1333.0}, {"date": "2010-06-11", "close": 1.4625, "volume": 16067.0}, {"date": "2010-06-15", "close": 1.4175, "volume": 14222.0}, {"date": "2010-06-16", "close": 1.395, "volume": 18615.0}, {"date": "2010-06-17", "close": 1.395, "volume": 12729.0}, {"date": "2010-06-18", "close": 1.395, "volume": 9556.0}, {"date": "2010-06-21", "close": 1.35, "volume": 24740.0}, {"date": "2010-06-22", "close": 1.35, "volume": 5704.0}, {"date": "2010-06-23", "close": 1.305, "volume": 8889.0}, {"date": "2010-06-24", "close": 1.305, "volume": 4000.0}, {"date": "2010-06-25", "close": 1.2825, "volume": 4494.0}, {"date": "2010-06-28", "close": 1.17, "volume": 38159.0}, {"date": "2010-06-29", "close": 1.17, "volume": 7724.0}, {"date": "2010-06-30", "close": 1.1025, "volume": 29533.0}, {"date": "2010-07-01", "close": 1.125, "volume": 6706.0}, {"date": "2010-07-05", "close": 1.125, "volume": 1911.0}, {"date": "2010-07-06", "close": 1.08, "volume": 31778.0}, {"date": "2010-07-07", "close": 1.08, "volume": 4000.0}, {"date": "2010-07-08", "close": 1.125, "volume": 43796.0}, {"date": "2010-07-09", "close": 1.1475, "volume": 6667.0}, {"date": "2010-07-12", "close": 1.35, "volume": 22686.0}, {"date": "2010-07-13", "close": 1.35, "volume": 8936.0}, {"date": "2010-07-14", "close": 1.4175, "volume": 18985.0}, {"date": "2010-07-15", "close": 1.4625, "volume": 1383.0}, {"date": "2010-07-16", "close": 1.6875, "volume": 22173.0}, {"date": "2010-07-19", "close": 1.4625, "volume": 19716.0}, {"date": "2010-07-20", "close": 1.485, "volume": 35017.0}, {"date": "2010-07-21", "close": 1.485, "volume": 9943.0}, {"date": "2010-07-22", "close": 1.44, "volume": 24368.0}, {"date": "2010-07-23", "close": 1.44, "volume": 29979.0}, {"date": "2010-07-26", "close": 1.6425, "volume": 42681.0}, {"date": "2010-07-27", "close": 1.5975, "volume": 18495.0}, {"date": "2010-07-28", "close": 1.575, "volume": 3659.0}, {"date": "2010-07-29", "close": 1.44, "volume": 15556.0}, {"date": "2010-07-30", "close": 1.5075, "volume": 3022.0}, {"date": "2010-08-02", "close": 1.485, "volume": 2455.0}, {"date": "2010-08-03", "close": 1.5075, "volume": 1474.0}, {"date": "2010-08-04", "close": 1.35, "volume": 20756.0}, {"date": "2010-08-05", "close": 1.5075, "volume": 45735.0}, {"date": "2010-08-06", "close": 1.485, "volume": 1259.0}, {"date": "2010-08-09", "close": 1.485, "volume": 17961.0}, {"date": "2010-08-10", "close": 1.485, "volume": 4222.0}, {"date": "2010-08-11", "close": 1.485, "volume": 20000.0}, {"date": "2010-08-12", "close": 1.485, "volume": 19291.0}, {"date": "2010-08-16", "close": 1.4175, "volume": 8889.0}, {"date": "2010-08-17", "close": 1.4175, "volume": 5491.0}, {"date": "2010-08-18", "close": 1.44, "volume": 4174.0}, {"date": "2010-08-19", "close": 1.4625, "volume": 4444.0}, {"date": "2010-08-20", "close": 1.4175, "volume": 4444.0}, {"date": "2010-08-23", "close": 1.44, "volume": 4444.0}, {"date": "2010-08-24", "close": 1.395, "volume": 14000.0}, {"date": "2010-08-25", "close": 1.35, "volume": 13855.0}, {"date": "2010-08-26", "close": 1.2375, "volume": 8139.0}, {"date": "2010-08-27", "close": 1.2375, "volume": 6222.0}, {"date": "2010-08-30", "close": 1.35, "volume": 6756.0}, {"date": "2010-08-31", "close": 1.35, "volume": 6948.0}, {"date": "2010-09-01", "close": 1.305, "volume": 3556.0}, {"date": "2010-09-02", "close": 1.26, "volume": 7556.0}, {"date": "2010-09-03", "close": 1.35, "volume": 4263.0}, {"date": "2010-09-06", "close": 1.35, "volume": 12758.0}, {"date": "2010-09-07", "close": 1.395, "volume": 17065.0}, {"date": "2010-09-08", "close": 1.3275, "volume": 16624.0}, {"date": "2010-09-09", "close": 1.3725, "volume": 10247.0}, {"date": "2010-09-10", "close": 1.35, "volume": 12611.0}, {"date": "2010-09-13", "close": 1.35, "volume": 12667.0}, {"date": "2010-09-14", "close": 1.3275, "volume": 19664.0}, {"date": "2010-09-15", "close": 1.3725, "volume": 7521.0}, {"date": "2010-09-16", "close": 1.35, "volume": 13699.0}, {"date": "2010-09-17", "close": 1.3725, "volume": 2222.0}, {"date": "2010-09-20", "close": 1.5075, "volume": 17333.0}, {"date": "2010-09-21", "close": 1.575, "volume": 51940.0}, {"date": "2010-09-22", "close": 1.5525, "volume": 9085.0}, {"date": "2010-09-23", "close": 1.53, "volume": 12863.0}, {"date": "2010-09-24", "close": 1.5525, "volume": 1333.0}, {"date": "2010-09-27", "close": 1.5525, "volume": 1573.0}, {"date": "2010-09-29", "close": 1.485, "volume": 889.0}, {"date": "2010-09-30", "close": 1.53, "volume": 1333.0}, {"date": "2010-10-01", "close": 1.4625, "volume": 408.0}, {"date": "2010-10-04", "close": 1.755, "volume": 483658.0}, {"date": "2010-10-05", "close": 1.6425, "volume": 59911.0}, {"date": "2010-10-06", "close": 1.755, "volume": 16108.0}, {"date": "2010-10-07", "close": 1.6875, "volume": 46531.0}, {"date": "2010-10-08", "close": 1.6425, "volume": 33842.0}, {"date": "2010-10-11", "close": 1.5975, "volume": 54350.0}, {"date": "2010-10-12", "close": 1.5525, "volume": 7289.0}, {"date": "2010-10-13", "close": 1.5525, "volume": 20000.0}, {"date": "2010-10-14", "close": 1.5975, "volume": 667.0}, {"date": "2010-10-15", "close": 1.575, "volume": 5378.0}, {"date": "2010-10-18", "close": 1.5525, "volume": 16533.0}, {"date": "2010-10-19", "close": 1.5075, "volume": 11111.0}, {"date": "2010-10-20", "close": 1.575, "volume": 44178.0}, {"date": "2010-10-21", "close": 1.5525, "volume": 7166.0}, {"date": "2010-10-22", "close": 1.6425, "volume": 27501.0}, {"date": "2010-10-25", "close": 1.665, "volume": 16557.0}, {"date": "2010-10-26", "close": 1.6875, "volume": 25240.0}, {"date": "2010-10-27", "close": 1.5075, "volume": 18024.0}, {"date": "2010-10-28", "close": 1.62, "volume": 10222.0}, {"date": "2010-10-29", "close": 1.53, "volume": 12424.0}, {"date": "2010-11-01", "close": 1.62, "volume": 7800.0}, {"date": "2010-11-02", "close": 1.755, "volume": 56877.0}, {"date": "2010-11-03", "close": 1.7325, "volume": 2222.0}, {"date": "2010-11-04", "close": 1.6425, "volume": 28067.0}, {"date": "2010-11-05", "close": 1.62, "volume": 25911.0}, {"date": "2010-11-08", "close": 1.62, "volume": 3156.0}, {"date": "2010-11-09", "close": 1.71, "volume": 18538.0}, {"date": "2010-11-10", "close": 1.575, "volume": 15111.0}, {"date": "2010-11-11", "close": 1.62, "volume": 27556.0}, {"date": "2010-11-12", "close": 1.5975, "volume": 22555.0}, {"date": "2010-11-15", "close": 1.575, "volume": 19896.0}, {"date": "2010-11-16", "close": 1.5525, "volume": 16820.0}, {"date": "2010-11-17", "close": 1.53, "volume": 23627.0}, {"date": "2010-11-18", "close": 1.5075, "volume": 9022.0}, {"date": "2010-11-19", "close": 1.5075, "volume": 12000.0}, {"date": "2010-11-22", "close": 1.575, "volume": 17810.0}, {"date": "2010-11-25", "close": 1.575, "volume": 9385.0}, {"date": "2010-11-26", "close": 2.2275, "volume": 960332.0}, {"date": "2010-11-29", "close": 2.25, "volume": 342670.0}, {"date": "2010-11-30", "close": 2.07, "volume": 46437.0}, {"date": "2010-12-01", "close": 2.0025, "volume": 53456.0}, {"date": "2010-12-02", "close": 2.025, "volume": 16516.0}, {"date": "2010-12-03", "close": 2.0025, "volume": 35698.0}, {"date": "2010-12-06", "close": 1.9125, "volume": 59140.0}, {"date": "2010-12-07", "close": 1.9125, "volume": 11926.0}, {"date": "2010-12-08", "close": 1.9125, "volume": 24357.0}, {"date": "2010-12-09", "close": 2.115, "volume": 7689.0}, {"date": "2010-12-10", "close": 2.0925, "volume": 24311.0}, {"date": "2010-12-13", "close": 2.025, "volume": 53333.0}, {"date": "2010-12-14", "close": 1.98, "volume": 19061.0}, {"date": "2010-12-15", "close": 2.0475, "volume": 23327.0}, {"date": "2010-12-16", "close": 2.025, "volume": 34444.0}, {"date": "2010-12-17", "close": 2.0025, "volume": 73940.0}, {"date": "2010-12-20", "close": 2.07, "volume": 43600.0}, {"date": "2010-12-21", "close": 2.1375, "volume": 9026.0}, {"date": "2010-12-22", "close": 2.0475, "volume": 56613.0}, {"date": "2010-12-23", "close": 2.115, "volume": 15641.0}, {"date": "2010-12-24", "close": 2.16, "volume": 3885.0}, {"date": "2010-12-29", "close": 2.5875, "volume": 155351.0}, {"date": "2010-12-30", "close": 2.8125, "volume": 143629.0}, {"date": "2010-12-31", "close": 2.475, "volume": 79577.0}, {"date": "2011-01-04", "close": 2.475, "volume": 56203.0}, {"date": "2011-01-05", "close": 2.5875, "volume": 29224.0}, {"date": "2011-01-06", "close": 2.925, "volume": 109637.0}, {"date": "2011-01-07", "close": 3.375, "volume": 96957.0}, {"date": "2011-01-10", "close": 3.2625, "volume": 180490.0}, {"date": "2011-01-11", "close": 3.0375, "volume": 87007.0}, {"date": "2011-01-12", "close": 3.15, "volume": 45986.0}, {"date": "2011-01-13", "close": 3.15, "volume": 19533.0}, {"date": "2011-01-14", "close": 3.375, "volume": 80812.0}, {"date": "2011-01-17", "close": 3.375, "volume": 32924.0}, {"date": "2011-01-18", "close": 3.6, "volume": 73268.0}, {"date": "2011-01-19", "close": 3.4875, "volume": 41714.0}, {"date": "2011-01-20", "close": 3.4875, "volume": 40414.0}, {"date": "2011-01-21", "close": 3.2625, "volume": 48290.0}, {"date": "2011-01-24", "close": 3.2625, "volume": 23289.0}, {"date": "2011-01-25", "close": 3.15, "volume": 28628.0}, {"date": "2011-01-27", "close": 3.4875, "volume": 61183.0}, {"date": "2011-01-28", "close": 3.375, "volume": 109715.0}, {"date": "2011-01-31", "close": 3.0375, "volume": 48104.0}, {"date": "2011-02-01", "close": 3.0375, "volume": 48051.0}, {"date": "2011-02-02", "close": 3.2625, "volume": 50404.0}, {"date": "2011-02-03", "close": 3.15, "volume": 36641.0}, {"date": "2011-02-04", "close": 3.9375, "volume": 145871.0}, {"date": "2011-02-07", "close": 4.3875, "volume": 430717.0}, {"date": "2011-02-08", "close": 4.3875, "volume": 132715.0}, {"date": "2011-02-09", "close": 4.05, "volume": 77410.0}, {"date": "2011-02-10", "close": 4.5, "volume": 118723.0}, {"date": "2011-02-11", "close": 4.8375, "volume": 147085.0}, {"date": "2011-02-14", "close": 6.3, "volume": 516037.0}, {"date": "2011-02-15", "close": 6.075, "volume": 91883.0}, {"date": "2011-02-16", "close": 6.6375, "volume": 189213.0}, {"date": "2011-02-17", "close": 7.65, "volume": 158467.0}, {"date": "2011-02-18", "close": 8.4375, "volume": 382542.0}, {"date": "2011-02-21", "close": 8.1, "volume": 60047.0}, {"date": "2011-02-22", "close": 6.8625, "volume": 313595.0}, {"date": "2011-02-23", "close": 7.425, "volume": 369602.0}, {"date": "2011-02-24", "close": 7.65, "volume": 59264.0}, {"date": "2011-02-25", "close": 8.2125, "volume": 87834.0}, {"date": "2011-02-28", "close": 7.2, "volume": 147385.0}, {"date": "2011-03-01", "close": 7.0875, "volume": 101589.0}, {"date": "2011-03-02", "close": 6.525, "volume": 95065.0}, {"date": "2011-03-03", "close": 6.075, "volume": 150959.0}, {"date": "2011-03-04", "close": 6.525, "volume": 93225.0}, {"date": "2011-03-07", "close": 6.525, "volume": 46939.0}, {"date": "2011-03-08", "close": 6.6375, "volume": 58555.0}, {"date": "2011-03-09", "close": 6.3, "volume": 41362.0}, {"date": "2011-03-10", "close": 5.7375, "volume": 149857.0}, {"date": "2011-03-11", "close": 5.85, "volume": 123009.0}, {"date": "2011-03-14", "close": 5.7375, "volume": 107575.0}, {"date": "2011-03-15", "close": 4.5, "volume": 222672.0}, {"date": "2011-03-16", "close": 4.95, "volume": 194788.0}, {"date": "2011-03-17", "close": 5.625, "volume": 143237.0}, {"date": "2011-03-18", "close": 6.075, "volume": 177387.0}, {"date": "2011-03-21", "close": 5.625, "volume": 32727.0}, {"date": "2011-03-22", "close": 6.6375, "volume": 92382.0}, {"date": "2011-03-23", "close": 6.8625, "volume": 206039.0}, {"date": "2011-03-24", "close": 7.2, "volume": 98282.0}, {"date": "2011-03-25", "close": 6.975, "volume": 193239.0}, {"date": "2011-03-28", "close": 6.075, "volume": 115610.0}, {"date": "2011-03-29", "close": 5.9625, "volume": 33229.0}, {"date": "2011-03-30", "close": 6.3, "volume": 45952.0}, {"date": "2011-03-31", "close": 6.3, "volume": 77193.0}, {"date": "2011-04-01", "close": 5.5125, "volume": 163110.0}, {"date": "2011-04-04", "close": 5.7375, "volume": 104999.0}, {"date": "2011-04-05", "close": 5.85, "volume": 28745.0}, {"date": "2011-04-06", "close": 5.7375, "volume": 19070.0}, {"date": "2011-04-07", "close": 5.7375, "volume": 22853.0}, {"date": "2011-04-08", "close": 5.85, "volume": 21526.0}, {"date": "2011-04-11", "close": 5.7375, "volume": 32849.0}, {"date": "2011-04-12", "close": 5.5125, "volume": 38498.0}, {"date": "2011-04-13", "close": 5.4, "volume": 39138.0}, {"date": "2011-04-14", "close": 5.625, "volume": 14440.0}, {"date": "2011-04-15", "close": 5.625, "volume": 10812.0}, {"date": "2011-04-18", "close": 5.7375, "volume": 42141.0}, {"date": "2011-04-19", "close": 5.7375, "volume": 37169.0}, {"date": "2011-04-20", "close": 5.7375, "volume": 19018.0}, {"date": "2011-04-21", "close": 5.625, "volume": 41916.0}, {"date": "2011-04-27", "close": 5.625, "volume": 25955.0}, {"date": "2011-04-28", "close": 5.5125, "volume": 65270.0}, {"date": "2011-04-29", "close": 5.5125, "volume": 35039.0}, {"date": "2011-05-02", "close": 5.85, "volume": 66819.0}, {"date": "2011-05-03", "close": 5.625, "volume": 32677.0}, {"date": "2011-05-04", "close": 5.5125, "volume": 25840.0}, {"date": "2011-05-05", "close": 5.5125, "volume": 18552.0}, {"date": "2011-05-06", "close": 5.4, "volume": 68625.0}, {"date": "2011-05-09", "close": 5.2875, "volume": 12280.0}, {"date": "2011-05-10", "close": 5.2875, "volume": 8640.0}, {"date": "2011-05-11", "close": 5.2875, "volume": 27080.0}, {"date": "2011-05-12", "close": 5.175, "volume": 19838.0}, {"date": "2011-05-13", "close": 5.175, "volume": 10080.0}, {"date": "2011-05-16", "close": 5.0625, "volume": 9210.0}, {"date": "2011-05-17", "close": 4.8375, "volume": 31989.0}, {"date": "2011-05-18", "close": 5.0625, "volume": 27446.0}, {"date": "2011-05-19", "close": 5.0625, "volume": 5930.0}, {"date": "2011-05-20", "close": 5.175, "volume": 607.0}, {"date": "2011-05-23", "close": 4.95, "volume": 18784.0}, {"date": "2011-05-24", "close": 5.0625, "volume": 5629.0}, {"date": "2011-05-25", "close": 5.175, "volume": 4478.0}, {"date": "2011-05-26", "close": 4.95, "volume": 24091.0}, {"date": "2011-05-27", "close": 4.725, "volume": 34954.0}, {"date": "2011-05-30", "close": 4.6125, "volume": 12266.0}, {"date": "2011-05-31", "close": 4.6125, "volume": 3209.0}, {"date": "2011-06-01", "close": 4.8375, "volume": 21235.0}, {"date": "2011-06-02", "close": 4.8375, "volume": 41192.0}, {"date": "2011-06-03", "close": 4.8375, "volume": 3413.0}, {"date": "2011-06-06", "close": 4.8375, "volume": 17077.0}, {"date": "2011-06-07", "close": 4.8375, "volume": 38545.0}, {"date": "2011-06-08", "close": 4.5, "volume": 23244.0}, {"date": "2011-06-09", "close": 4.6125, "volume": 44333.0}, {"date": "2011-06-10", "close": 4.5, "volume": 28786.0}, {"date": "2011-06-14", "close": 4.275, "volume": 14636.0}, {"date": "2011-06-15", "close": 4.5, "volume": 4572.0}, {"date": "2011-06-16", "close": 4.3875, "volume": 22145.0}, {"date": "2011-06-17", "close": 4.275, "volume": 15147.0}, {"date": "2011-06-20", "close": 3.7125, "volume": 26984.0}, {"date": "2011-06-21", "close": 4.1625, "volume": 22079.0}, {"date": "2011-06-22", "close": 4.6125, "volume": 54149.0}, {"date": "2011-06-23", "close": 4.95, "volume": 18333.0}, {"date": "2011-06-24", "close": 4.95, "volume": 8660.0}, {"date": "2011-06-27", "close": 4.5, "volume": 33947.0}, {"date": "2011-06-28", "close": 4.1625, "volume": 3899.0}, {"date": "2011-06-29", "close": 4.5, "volume": 25096.0}, {"date": "2011-06-30", "close": 4.5, "volume": 50959.0}, {"date": "2011-07-01", "close": 4.6125, "volume": 43355.0}, {"date": "2011-07-04", "close": 4.5, "volume": 35675.0}, {"date": "2011-07-05", "close": 4.275, "volume": 18513.0}, {"date": "2011-07-06", "close": 4.3875, "volume": 4047.0}, {"date": "2011-07-07", "close": 4.5, "volume": 2451.0}, {"date": "2011-07-08", "close": 4.725, "volume": 165769.0}, {"date": "2011-07-11", "close": 4.8375, "volume": 4551.0}, {"date": "2011-07-12", "close": 4.3875, "volume": 40344.0}, {"date": "2011-07-13", "close": 4.3875, "volume": 22675.0}, {"date": "2011-07-14", "close": 4.6125, "volume": 33580.0}, {"date": "2011-07-15", "close": 4.5, "volume": 24007.0}, {"date": "2011-07-18", "close": 4.5, "volume": 5412.0}, {"date": "2011-07-19", "close": 4.5, "volume": 14479.0}, {"date": "2011-07-20", "close": 4.95, "volume": 33408.0}, {"date": "2011-07-21", "close": 4.8375, "volume": 4242.0}, {"date": "2011-07-22", "close": 5.0625, "volume": 33224.0}, {"date": "2011-07-25", "close": 4.725, "volume": 26095.0}, {"date": "2011-07-26", "close": 4.8375, "volume": 8862.0}, {"date": "2011-07-27", "close": 4.6125, "volume": 17521.0}, {"date": "2011-07-28", "close": 4.6125, "volume": 14258.0}, {"date": "2011-07-29", "close": 4.6125, "volume": 11229.0}, {"date": "2011-08-01", "close": 4.8375, "volume": 10456.0}, {"date": "2011-08-02", "close": 4.725, "volume": 10802.0}, {"date": "2011-08-03", "close": 4.5, "volume": 21211.0}, {"date": "2011-08-04", "close": 4.5, "volume": 16597.0}, {"date": "2011-08-05", "close": 3.9375, "volume": 50113.0}, {"date": "2011-08-08", "close": 4.275, "volume": 69987.0}, {"date": "2011-08-09", "close": 3.9375, "volume": 71384.0}, {"date": "2011-08-10", "close": 3.9375, "volume": 52312.0}, {"date": "2011-08-11", "close": 3.9375, "volume": 11737.0}, {"date": "2011-08-12", "close": 4.05, "volume": 3116.0}, {"date": "2011-08-15", "close": 3.825, "volume": 21355.0}, {"date": "2011-08-16", "close": 3.825, "volume": 26850.0}, {"date": "2011-08-17", "close": 3.7125, "volume": 3476.0}, {"date": "2011-08-18", "close": 3.825, "volume": 5807.0}, {"date": "2011-08-19", "close": 3.7125, "volume": 45419.0}, {"date": "2011-08-22", "close": 3.825, "volume": 10208.0}, {"date": "2011-08-23", "close": 3.825, "volume": 3389.0}, {"date": "2011-08-24", "close": 3.7125, "volume": 13038.0}, {"date": "2011-08-25", "close": 4.05, "volume": 28418.0}, {"date": "2011-08-26", "close": 4.5, "volume": 30530.0}, {"date": "2011-08-29", "close": 4.6125, "volume": 64355.0}, {"date": "2011-08-30", "close": 4.8375, "volume": 36841.0}, {"date": "2011-08-31", "close": 5.625, "volume": 66240.0}, {"date": "2011-09-01", "close": 5.175, "volume": 96227.0}, {"date": "2011-09-02", "close": 4.95, "volume": 39295.0}, {"date": "2011-09-05", "close": 5.0625, "volume": 43777.0}, {"date": "2011-09-06", "close": 4.6125, "volume": 7826.0}, {"date": "2011-09-07", "close": 5.0625, "volume": 22505.0}, {"date": "2011-09-08", "close": 4.8375, "volume": 13051.0}, {"date": "2011-09-09", "close": 4.8375, "volume": 4575.0}, {"date": "2011-09-12", "close": 4.6125, "volume": 6685.0}, {"date": "2011-09-13", "close": 4.6125, "volume": 467.0}, {"date": "2011-09-14", "close": 4.725, "volume": 63547.0}, {"date": "2011-09-15", "close": 4.95, "volume": 16380.0}, {"date": "2011-09-16", "close": 4.95, "volume": 5622.0}, {"date": "2011-09-19", "close": 4.6125, "volume": 14918.0}, {"date": "2011-09-20", "close": 5.175, "volume": 31703.0}, {"date": "2011-09-21", "close": 5.0625, "volume": 8740.0}, {"date": "2011-09-22", "close": 4.95, "volume": 21832.0}, {"date": "2011-09-23", "close": 4.6125, "volume": 44204.0}, {"date": "2011-09-26", "close": 3.7125, "volume": 43625.0}, {"date": "2011-09-27", "close": 4.3875, "volume": 38845.0}, {"date": "2011-09-28", "close": 4.1625, "volume": 5984.0}, {"date": "2011-09-29", "close": 4.05, "volume": 33265.0}, {"date": "2011-09-30", "close": 4.3875, "volume": 25963.0}, {"date": "2011-10-03", "close": 3.825, "volume": 57020.0}, {"date": "2011-10-04", "close": 3.9375, "volume": 89791.0}, {"date": "2011-10-05", "close": 3.6, "volume": 70093.0}, {"date": "2011-10-06", "close": 3.7125, "volume": 56957.0}, {"date": "2011-10-07", "close": 3.7125, "volume": 51122.0}, {"date": "2011-10-10", "close": 3.6, "volume": 77660.0}, {"date": "2011-10-11", "close": 3.0375, "volume": 247917.0}, {"date": "2011-10-12", "close": 3.2625, "volume": 53804.0}, {"date": "2011-10-13", "close": 3.4875, "volume": 95853.0}, {"date": "2011-10-14", "close": 3.6, "volume": 69748.0}, {"date": "2011-10-17", "close": 3.375, "volume": 19542.0}, {"date": "2011-10-18", "close": 3.375, "volume": 20131.0}, {"date": "2011-10-19", "close": 3.2625, "volume": 10660.0}, {"date": "2011-10-20", "close": 3.2625, "volume": 25681.0}, {"date": "2011-10-21", "close": 3.2625, "volume": 16322.0}, {"date": "2011-10-24", "close": 3.2625, "volume": 7785.0}, {"date": "2011-10-25", "close": 3.375, "volume": 5333.0}, {"date": "2011-10-26", "close": 3.4875, "volume": 23244.0}, {"date": "2011-10-27", "close": 3.2625, "volume": 654.0}, {"date": "2011-10-28", "close": 3.15, "volume": 139975.0}, {"date": "2011-10-31", "close": 3.15, "volume": 42095.0}, {"date": "2011-11-01", "close": 3.0375, "volume": 7604.0}, {"date": "2011-11-02", "close": 3.15, "volume": 29932.0}, {"date": "2011-11-03", "close": 3.2625, "volume": 8708.0}, {"date": "2011-11-04", "close": 3.15, "volume": 14854.0}, {"date": "2011-11-07", "close": 2.925, "volume": 52085.0}, {"date": "2011-11-08", "close": 2.925, "volume": 15649.0}, {"date": "2011-11-09", "close": 2.925, "volume": 43389.0}, {"date": "2011-11-10", "close": 2.8125, "volume": 19036.0}, {"date": "2011-11-11", "close": 2.8125, "volume": 72985.0}, {"date": "2011-11-14", "close": 3.15, "volume": 43440.0}, {"date": "2011-11-15", "close": 3.0375, "volume": 61117.0}, {"date": "2011-11-16", "close": 2.925, "volume": 9732.0}, {"date": "2011-11-17", "close": 2.925, "volume": 16704.0}, {"date": "2011-11-18", "close": 3.0375, "volume": 2222.0}, {"date": "2011-11-21", "close": 2.925, "volume": 46591.0}, {"date": "2011-11-22", "close": 2.5875, "volume": 4193.0}, {"date": "2011-11-23", "close": 2.5875, "volume": 3111.0}, {"date": "2011-11-24", "close": 2.5875, "volume": 31681.0}, {"date": "2011-11-25", "close": 2.475, "volume": 12975.0}, {"date": "2011-11-28", "close": 2.3625, "volume": 37598.0}, {"date": "2011-11-29", "close": 2.25, "volume": 6869.0}, {"date": "2011-11-30", "close": 2.205, "volume": 86106.0}, {"date": "2011-12-01", "close": 2.1825, "volume": 13794.0}, {"date": "2011-12-02", "close": 2.25, "volume": 25313.0}, {"date": "2011-12-05", "close": 2.25, "volume": 25182.0}, {"date": "2011-12-06", "close": 2.3625, "volume": 40000.0}, {"date": "2011-12-07", "close": 2.3625, "volume": 13506.0}, {"date": "2011-12-08", "close": 2.5875, "volume": 6222.0}, {"date": "2011-12-09", "close": 3.0375, "volume": 39275.0}, {"date": "2011-12-12", "close": 3.375, "volume": 155414.0}, {"date": "2011-12-13", "close": 3.2625, "volume": 33069.0}, {"date": "2011-12-14", "close": 3.2625, "volume": 23205.0}, {"date": "2011-12-15", "close": 2.8125, "volume": 13667.0}, {"date": "2011-12-16", "close": 2.925, "volume": 8588.0}, {"date": "2011-12-19", "close": 2.8125, "volume": 8711.0}, {"date": "2011-12-20", "close": 2.8125, "volume": 8075.0}, {"date": "2011-12-21", "close": 2.925, "volume": 8444.0}, {"date": "2011-12-22", "close": 2.8125, "volume": 2988.0}, {"date": "2011-12-23", "close": 2.925, "volume": 2933.0}, {"date": "2011-12-28", "close": 2.925, "volume": 5350.0}, {"date": "2011-12-29", "close": 2.8125, "volume": 1325.0}, {"date": "2011-12-30", "close": 2.925, "volume": 3632.0}, {"date": "2012-01-03", "close": 2.925, "volume": 4347.0}, {"date": "2012-01-04", "close": 2.7, "volume": 8140.0}, {"date": "2012-01-05", "close": 2.8125, "volume": 3238.0}, {"date": "2012-01-06", "close": 3.0375, "volume": 11756.0}, {"date": "2012-01-09", "close": 3.0375, "volume": 124.0}, {"date": "2012-01-10", "close": 2.925, "volume": 13032.0}, {"date": "2012-01-11", "close": 2.925, "volume": 12385.0}, {"date": "2012-01-12", "close": 2.8125, "volume": 2407.0}, {"date": "2012-01-13", "close": 2.925, "volume": 1600.0}, {"date": "2012-01-16", "close": 2.7, "volume": 16415.0}, {"date": "2012-01-17", "close": 3.15, "volume": 7581.0}, {"date": "2012-01-18", "close": 2.925, "volume": 6436.0}, {"date": "2012-01-19", "close": 2.925, "volume": 8889.0}, {"date": "2012-01-20", "close": 2.475, "volume": 81805.0}, {"date": "2012-01-23", "close": 2.3625, "volume": 45510.0}, {"date": "2012-01-24", "close": 2.3625, "volume": 11893.0}, {"date": "2012-01-25", "close": 2.3625, "volume": 8844.0}, {"date": "2012-01-27", "close": 2.475, "volume": 21440.0}, {"date": "2012-01-30", "close": 2.7, "volume": 2222.0}, {"date": "2012-01-31", "close": 2.475, "volume": 15196.0}, {"date": "2012-02-01", "close": 2.3625, "volume": 9554.0}, {"date": "2012-02-02", "close": 2.25, "volume": 2354.0}, {"date": "2012-02-03", "close": 2.475, "volume": 9164.0}, {"date": "2012-02-06", "close": 2.3625, "volume": 3313.0}, {"date": "2012-02-07", "close": 2.25, "volume": 35631.0}, {"date": "2012-02-08", "close": 2.3625, "volume": 6654.0}, {"date": "2012-02-09", "close": 2.3625, "volume": 9378.0}, {"date": "2012-02-10", "close": 2.25, "volume": 13331.0}, {"date": "2012-02-13", "close": 2.16, "volume": 59529.0}, {"date": "2012-02-14", "close": 2.1825, "volume": 91193.0}, {"date": "2012-02-15", "close": 2.115, "volume": 27346.0}, {"date": "2012-02-16", "close": 2.1825, "volume": 17061.0}, {"date": "2012-02-17", "close": 2.1825, "volume": 222.0}, {"date": "2012-02-20", "close": 2.16, "volume": 10186.0}, {"date": "2012-02-21", "close": 2.025, "volume": 38626.0}, {"date": "2012-02-22", "close": 2.025, "volume": 12181.0}, {"date": "2012-02-23", "close": 2.0925, "volume": 8274.0}, {"date": "2012-02-24", "close": 2.0925, "volume": 29145.0}, {"date": "2012-02-27", "close": 2.475, "volume": 52176.0}, {"date": "2012-02-28", "close": 2.7, "volume": 97764.0}, {"date": "2012-02-29", "close": 2.5875, "volume": 24292.0}, {"date": "2012-03-01", "close": 2.3625, "volume": 83211.0}, {"date": "2012-03-02", "close": 2.3625, "volume": 19400.0}, {"date": "2012-03-06", "close": 2.475, "volume": 255483.0}, {"date": "2012-03-07", "close": 2.3625, "volume": 78048.0}, {"date": "2012-03-08", "close": 2.3625, "volume": 79880.0}, {"date": "2012-03-09", "close": 2.3625, "volume": 25071.0}, {"date": "2012-03-12", "close": 2.3625, "volume": 8889.0}, {"date": "2012-03-13", "close": 2.25, "volume": 12682.0}, {"date": "2012-03-14", "close": 2.25, "volume": 10626.0}, {"date": "2012-03-15", "close": 2.25, "volume": 33509.0}, {"date": "2012-03-16", "close": 2.25, "volume": 7784.0}, {"date": "2012-03-19", "close": 2.205, "volume": 8380.0}, {"date": "2012-03-20", "close": 2.2275, "volume": 10242.0}, {"date": "2012-03-21", "close": 2.1375, "volume": 9720.0}, {"date": "2012-03-22", "close": 2.115, "volume": 11600.0}, {"date": "2012-03-23", "close": 2.115, "volume": 24895.0}, {"date": "2012-03-26", "close": 2.2275, "volume": 41500.0}, {"date": "2012-03-27", "close": 2.16, "volume": 12032.0}, {"date": "2012-03-28", "close": 2.25, "volume": 21868.0}, {"date": "2012-03-29", "close": 2.205, "volume": 17629.0}, {"date": "2012-03-30", "close": 2.2275, "volume": 13250.0}, {"date": "2012-04-02", "close": 2.2275, "volume": 12444.0}, {"date": "2012-04-03", "close": 2.25, "volume": 9387.0}, {"date": "2012-04-04", "close": 2.1825, "volume": 4667.0}, {"date": "2012-04-05", "close": 2.3625, "volume": 43089.0}, {"date": "2012-04-10", "close": 2.205, "volume": 7948.0}, {"date": "2012-04-11", "close": 2.1375, "volume": 6505.0}, {"date": "2012-04-12", "close": 2.1825, "volume": 11556.0}, {"date": "2012-04-13", "close": 2.25, "volume": 10698.0}, {"date": "2012-04-16", "close": 2.1825, "volume": 3417.0}, {"date": "2012-04-17", "close": 2.1825, "volume": 8460.0}, {"date": "2012-04-18", "close": 2.1825, "volume": 4841.0}, {"date": "2012-04-19", "close": 2.2275, "volume": 14267.0}, {"date": "2012-04-20", "close": 2.2275, "volume": 11356.0}, {"date": "2012-04-23", "close": 2.25, "volume": 7652.0}, {"date": "2012-04-24", "close": 2.2275, "volume": 9975.0}, {"date": "2012-04-26", "close": 2.25, "volume": 4892.0}, {"date": "2012-04-27", "close": 2.3625, "volume": 83899.0}, {"date": "2012-04-30", "close": 2.25, "volume": 50412.0}, {"date": "2012-05-01", "close": 2.16, "volume": 11300.0}, {"date": "2012-05-02", "close": 2.0925, "volume": 10925.0}, {"date": "2012-05-03", "close": 2.07, "volume": 20466.0}, {"date": "2012-05-04", "close": 2.0475, "volume": 7448.0}, {"date": "2012-05-07", "close": 1.9125, "volume": 22727.0}, {"date": "2012-05-08", "close": 1.9575, "volume": 3883.0}, {"date": "2012-05-09", "close": 1.98, "volume": 14138.0}, {"date": "2012-05-10", "close": 1.89, "volume": 6000.0}, {"date": "2012-05-11", "close": 1.9125, "volume": 278.0}, {"date": "2012-05-14", "close": 1.9125, "volume": 1956.0}, {"date": "2012-05-15", "close": 1.6875, "volume": 51121.0}, {"date": "2012-05-16", "close": 1.665, "volume": 9113.0}, {"date": "2012-05-17", "close": 1.6875, "volume": 5102.0}, {"date": "2012-05-18", "close": 1.7775, "volume": 12806.0}, {"date": "2012-05-21", "close": 1.755, "volume": 2899.0}, {"date": "2012-05-22", "close": 1.755, "volume": 11431.0}, {"date": "2012-05-23", "close": 1.7325, "volume": 14995.0}, {"date": "2012-05-24", "close": 1.6875, "volume": 11316.0}, {"date": "2012-05-25", "close": 1.755, "volume": 4195.0}, {"date": "2012-05-28", "close": 1.71, "volume": 12385.0}, {"date": "2012-05-29", "close": 1.8, "volume": 8709.0}, {"date": "2012-05-30", "close": 1.7325, "volume": 1556.0}, {"date": "2012-05-31", "close": 1.6875, "volume": 6686.0}, {"date": "2012-06-01", "close": 1.6875, "volume": 9644.0}, {"date": "2012-06-04", "close": 1.665, "volume": 12589.0}, {"date": "2012-06-05", "close": 1.665, "volume": 7356.0}, {"date": "2012-06-06", "close": 1.665, "volume": 9111.0}, {"date": "2012-06-07", "close": 1.665, "volume": 17778.0}, {"date": "2012-06-08", "close": 1.575, "volume": 5078.0}, {"date": "2012-06-12", "close": 1.5975, "volume": 3075.0}, {"date": "2012-06-13", "close": 1.575, "volume": 1702.0}, {"date": "2012-06-14", "close": 1.575, "volume": 1133.0}, {"date": "2012-06-15", "close": 1.8225, "volume": 66362.0}, {"date": "2012-06-18", "close": 1.8, "volume": 12283.0}, {"date": "2012-06-19", "close": 1.7325, "volume": 1778.0}, {"date": "2012-06-20", "close": 1.6875, "volume": 18764.0}, {"date": "2012-06-21", "close": 1.7325, "volume": 10005.0}, {"date": "2012-06-22", "close": 1.665, "volume": 7925.0}, {"date": "2012-06-25", "close": 1.62, "volume": 9930.0}, {"date": "2012-06-27", "close": 1.53, "volume": 5993.0}, {"date": "2012-06-28", "close": 1.62, "volume": 12401.0}, {"date": "2012-06-29", "close": 1.5975, "volume": 14676.0}, {"date": "2012-07-02", "close": 1.575, "volume": 8591.0}, {"date": "2012-07-03", "close": 1.62, "volume": 1409.0}, {"date": "2012-07-04", "close": 1.8, "volume": 11422.0}, {"date": "2012-07-05", "close": 1.8225, "volume": 800.0}, {"date": "2012-07-06", "close": 1.8, "volume": 3756.0}, {"date": "2012-07-09", "close": 1.89, "volume": 14652.0}, {"date": "2012-07-10", "close": 1.935, "volume": 1333.0}, {"date": "2012-07-11", "close": 1.755, "volume": 1609.0}, {"date": "2012-07-12", "close": 1.9575, "volume": 2222.0}, {"date": "2012-07-16", "close": 1.89, "volume": 1333.0}, {"date": "2012-07-17", "close": 1.755, "volume": 18002.0}, {"date": "2012-07-19", "close": 1.7325, "volume": 4807.0}, {"date": "2012-07-20", "close": 1.6875, "volume": 2400.0}, {"date": "2012-07-23", "close": 1.575, "volume": 8939.0}, {"date": "2012-07-24", "close": 1.575, "volume": 156.0}, {"date": "2012-07-25", "close": 1.575, "volume": 3467.0}, {"date": "2012-07-26", "close": 1.665, "volume": 1333.0}, {"date": "2012-07-27", "close": 1.665, "volume": 7998.0}, {"date": "2012-07-30", "close": 1.5975, "volume": 444.0}, {"date": "2012-07-31", "close": 1.6875, "volume": 11815.0}, {"date": "2012-08-02", "close": 1.755, "volume": 471.0}, {"date": "2012-08-06", "close": 1.575, "volume": 13333.0}, {"date": "2012-08-08", "close": 1.5975, "volume": 14016.0}, {"date": "2012-08-10", "close": 1.6875, "volume": 11731.0}, {"date": "2012-08-13", "close": 1.8, "volume": 8389.0}, {"date": "2012-08-14", "close": 1.5975, "volume": 2797.0}, {"date": "2012-08-15", "close": 1.755, "volume": 2467.0}, {"date": "2012-08-16", "close": 1.62, "volume": 11741.0}, {"date": "2012-08-17", "close": 1.6875, "volume": 889.0}, {"date": "2012-08-20", "close": 1.7775, "volume": 4444.0}, {"date": "2012-08-21", "close": 1.7325, "volume": 16222.0}, {"date": "2012-08-22", "close": 1.665, "volume": 6222.0}, {"date": "2012-08-23", "close": 1.8675, "volume": 27164.0}, {"date": "2012-08-24", "close": 1.845, "volume": 1571.0}, {"date": "2012-08-27", "close": 1.755, "volume": 23052.0}, {"date": "2012-08-28", "close": 1.71, "volume": 14895.0}, {"date": "2012-08-29", "close": 1.6875, "volume": 6509.0}, {"date": "2012-08-30", "close": 1.6875, "volume": 3269.0}, {"date": "2012-08-31", "close": 1.6875, "volume": 21729.0}, {"date": "2012-09-03", "close": 1.7775, "volume": 19942.0}, {"date": "2012-09-04", "close": 1.665, "volume": 1301.0}, {"date": "2012-09-05", "close": 1.71, "volume": 6809.0}, {"date": "2012-09-06", "close": 1.755, "volume": 13724.0}, {"date": "2012-09-07", "close": 1.8225, "volume": 4922.0}, {"date": "2012-09-10", "close": 1.8, "volume": 10340.0}, {"date": "2012-09-11", "close": 1.8225, "volume": 444.0}, {"date": "2012-09-12", "close": 1.7775, "volume": 551.0}, {"date": "2012-09-13", "close": 1.755, "volume": 852.0}, {"date": "2012-09-14", "close": 1.7775, "volume": 22205.0}, {"date": "2012-09-17", "close": 1.8, "volume": 3378.0}, {"date": "2012-09-18", "close": 1.6875, "volume": 8889.0}, {"date": "2012-09-19", "close": 1.62, "volume": 2332.0}, {"date": "2012-09-20", "close": 1.62, "volume": 153.0}, {"date": "2012-09-21", "close": 1.575, "volume": 16869.0}, {"date": "2012-09-25", "close": 1.5525, "volume": 7556.0}, {"date": "2012-09-26", "close": 1.575, "volume": 4889.0}, {"date": "2012-10-02", "close": 1.575, "volume": 746.0}, {"date": "2012-10-03", "close": 1.575, "volume": 1476.0}, {"date": "2012-10-05", "close": 1.4625, "volume": 7622.0}, {"date": "2012-10-08", "close": 1.395, "volume": 2191.0}, {"date": "2012-10-09", "close": 1.44, "volume": 5111.0}, {"date": "2012-10-10", "close": 1.575, "volume": 1333.0}, {"date": "2012-10-11", "close": 1.4625, "volume": 3778.0}, {"date": "2012-10-12", "close": 1.4625, "volume": 9778.0}, {"date": "2012-10-15", "close": 1.4625, "volume": 1841.0}, {"date": "2012-10-16", "close": 1.4625, "volume": 2142.0}, {"date": "2012-10-18", "close": 1.575, "volume": 12000.0}, {"date": "2012-10-19", "close": 1.62, "volume": 5928.0}, {"date": "2012-10-22", "close": 1.4625, "volume": 7339.0}, {"date": "2012-10-23", "close": 1.3725, "volume": 17891.0}, {"date": "2012-10-24", "close": 1.4175, "volume": 5089.0}, {"date": "2012-10-25", "close": 1.395, "volume": 238.0}, {"date": "2012-10-29", "close": 1.44, "volume": 3615.0}, {"date": "2012-10-31", "close": 1.3725, "volume": 4047.0}, {"date": "2012-11-02", "close": 1.395, "volume": 3111.0}, {"date": "2012-11-05", "close": 1.395, "volume": 3333.0}, {"date": "2012-11-06", "close": 1.395, "volume": 6950.0}, {"date": "2012-11-07", "close": 1.395, "volume": 406.0}, {"date": "2012-11-08", "close": 1.395, "volume": 6379.0}, {"date": "2012-11-09", "close": 1.3725, "volume": 2222.0}, {"date": "2012-11-12", "close": 1.3725, "volume": 17119.0}, {"date": "2012-11-13", "close": 1.395, "volume": 3773.0}, {"date": "2012-11-16", "close": 1.4625, "volume": 2571.0}, {"date": "2012-11-19", "close": 1.3725, "volume": 1756.0}, {"date": "2012-11-20", "close": 1.4625, "volume": 1026.0}, {"date": "2012-11-21", "close": 1.4175, "volume": 7758.0}, {"date": "2012-11-22", "close": 1.4175, "volume": 539.0}, {"date": "2012-11-26", "close": 1.485, "volume": 1701.0}, {"date": "2012-11-27", "close": 1.5525, "volume": 5056.0}, {"date": "2012-11-28", "close": 1.5525, "volume": 950.0}, {"date": "2012-11-29", "close": 1.5525, "volume": 1333.0}, {"date": "2012-11-30", "close": 1.485, "volume": 3939.0}, {"date": "2012-12-03", "close": 1.44, "volume": 5313.0}, {"date": "2012-12-04", "close": 1.4175, "volume": 1582.0}, {"date": "2012-12-05", "close": 1.215, "volume": 28011.0}, {"date": "2012-12-06", "close": 1.1475, "volume": 13333.0}, {"date": "2012-12-07", "close": 1.17, "volume": 898.0}, {"date": "2012-12-10", "close": 1.125, "volume": 34576.0}, {"date": "2012-12-11", "close": 1.1025, "volume": 1111.0}, {"date": "2012-12-12", "close": 1.035, "volume": 40709.0}, {"date": "2012-12-13", "close": 1.0125, "volume": 34340.0}, {"date": "2012-12-14", "close": 0.99, "volume": 10000.0}, {"date": "2012-12-17", "close": 0.9, "volume": 6222.0}, {"date": "2012-12-18", "close": 0.945, "volume": 35248.0}, {"date": "2012-12-19", "close": 0.9225, "volume": 2154.0}, {"date": "2012-12-20", "close": 0.945, "volume": 6667.0}, {"date": "2012-12-21", "close": 0.945, "volume": 4805.0}, {"date": "2012-12-24", "close": 0.9, "volume": 17686.0}, {"date": "2012-12-27", "close": 0.9, "volume": 4444.0}, {"date": "2012-12-28", "close": 0.9225, "volume": 444.0}, {"date": "2012-12-31", "close": 0.9, "volume": 1956.0}, {"date": "2013-01-02", "close": 0.9, "volume": 15029.0}, {"date": "2013-01-03", "close": 0.9, "volume": 922.0}, {"date": "2013-01-04", "close": 0.9225, "volume": 12590.0}, {"date": "2013-01-07", "close": 0.99, "volume": 11600.0}, {"date": "2013-01-08", "close": 1.125, "volume": 9556.0}, {"date": "2013-01-09", "close": 0.9, "volume": 29424.0}, {"date": "2013-01-10", "close": 0.9, "volume": 12398.0}, {"date": "2013-01-11", "close": 0.8325, "volume": 12000.0}, {"date": "2013-01-14", "close": 0.8325, "volume": 219.0}, {"date": "2013-01-17", "close": 0.945, "volume": 4496.0}, {"date": "2013-01-18", "close": 0.9675, "volume": 1688.0}, {"date": "2013-01-22", "close": 0.855, "volume": 39449.0}, {"date": "2013-01-23", "close": 0.855, "volume": 14352.0}, {"date": "2013-01-24", "close": 0.9, "volume": 3778.0}, {"date": "2013-01-25", "close": 0.855, "volume": 3093.0}, {"date": "2013-01-29", "close": 0.855, "volume": 787.0}, {"date": "2013-01-30", "close": 0.8775, "volume": 5851.0}, {"date": "2013-02-01", "close": 0.9, "volume": 4889.0}, {"date": "2013-02-05", "close": 0.7875, "volume": 31475.0}, {"date": "2013-02-06", "close": 0.6975, "volume": 22222.0}, {"date": "2013-02-08", "close": 0.81, "volume": 2187.0}, {"date": "2013-02-12", "close": 0.7875, "volume": 4451.0}, {"date": "2013-02-13", "close": 0.7875, "volume": 2960.0}, {"date": "2013-02-15", "close": 0.72, "volume": 16205.0}, {"date": "2013-02-18", "close": 0.72, "volume": 8787.0}, {"date": "2013-02-19", "close": 0.7425, "volume": 3653.0}, {"date": "2013-02-20", "close": 0.7875, "volume": 3948.0}, {"date": "2013-02-21", "close": 0.765, "volume": 10674.0}, {"date": "2013-02-22", "close": 0.7425, "volume": 6667.0}, {"date": "2013-02-25", "close": 0.675, "volume": 40680.0}, {"date": "2013-02-27", "close": 0.6975, "volume": 3830.0}, {"date": "2013-02-28", "close": 0.675, "volume": 11401.0}, {"date": "2013-03-01", "close": 0.675, "volume": 24809.0}, {"date": "2013-03-04", "close": 0.6975, "volume": 17937.0}, {"date": "2013-03-05", "close": 0.6525, "volume": 17778.0}, {"date": "2013-03-06", "close": 0.6075, "volume": 1289.0}, {"date": "2013-03-07", "close": 0.585, "volume": 11505.0}, {"date": "2013-03-08", "close": 0.6975, "volume": 7833.0}, {"date": "2013-03-11", "close": 0.63, "volume": 8912.0}, {"date": "2013-03-15", "close": 0.6075, "volume": 7523.0}, {"date": "2013-03-18", "close": 0.6075, "volume": 911.0}, {"date": "2013-03-19", "close": 0.63, "volume": 54.0}, {"date": "2013-03-20", "close": 0.72, "volume": 1822.0}, {"date": "2013-03-21", "close": 0.6075, "volume": 1156.0}, {"date": "2013-03-25", "close": 0.5625, "volume": 1112.0}, {"date": "2013-03-26", "close": 0.585, "volume": 8889.0}, {"date": "2013-03-27", "close": 0.72, "volume": 13470.0}, {"date": "2013-04-02", "close": 0.6525, "volume": 4308.0}, {"date": "2013-04-03", "close": 0.6075, "volume": 3.0}, {"date": "2013-04-04", "close": 0.585, "volume": 1709.0}, {"date": "2013-04-05", "close": 0.585, "volume": 9906.0}, {"date": "2013-04-10", "close": 0.54, "volume": 1.0}, {"date": "2013-04-11", "close": 0.5175, "volume": 13177.0}, {"date": "2013-04-12", "close": 0.5175, "volume": 6600.0}, {"date": "2013-04-15", "close": 0.5175, "volume": 7169.0}, {"date": "2013-04-17", "close": 0.4725, "volume": 2795.0}, {"date": "2013-04-18", "close": 0.4725, "volume": 2911.0}, {"date": "2013-04-19", "close": 0.54, "volume": 4444.0}, {"date": "2013-04-23", "close": 0.45, "volume": 11535.0}, {"date": "2013-04-24", "close": 0.405, "volume": 13978.0}, {"date": "2013-04-26", "close": 0.45, "volume": 10361.0}, {"date": "2013-04-29", "close": 0.45, "volume": 753.0}, {"date": "2013-04-30", "close": 0.4725, "volume": 5289.0}, {"date": "2013-05-01", "close": 0.45, "volume": 21427.0}, {"date": "2013-05-02", "close": 0.45, "volume": 1741.0}, {"date": "2013-05-03", "close": 0.4275, "volume": 1303.0}, {"date": "2013-05-06", "close": 0.405, "volume": 8889.0}, {"date": "2013-05-07", "close": 0.36, "volume": 14523.0}, {"date": "2013-05-08", "close": 0.3375, "volume": 3556.0}, {"date": "2013-05-09", "close": 0.3375, "volume": 16943.0}, {"date": "2013-05-10", "close": 0.3375, "volume": 3958.0}, {"date": "2013-05-14", "close": 0.3375, "volume": 1199.0}, {"date": "2013-05-15", "close": 0.3375, "volume": 1024.0}, {"date": "2013-05-16", "close": 0.45, "volume": 2046.0}, {"date": "2013-05-17", "close": 0.45, "volume": 5312.0}, {"date": "2013-05-21", "close": 0.4275, "volume": 1178.0}, {"date": "2013-05-22", "close": 0.405, "volume": 622.0}, {"date": "2013-05-24", "close": 0.3375, "volume": 4690.0}, {"date": "2013-05-27", "close": 0.3375, "volume": 2644.0}, {"date": "2013-05-28", "close": 0.3375, "volume": 3623.0}, {"date": "2013-05-29", "close": 0.4275, "volume": 7556.0}, {"date": "2013-06-03", "close": 0.3375, "volume": 444.0}, {"date": "2013-06-07", "close": 0.3375, "volume": 152.0}, {"date": "2013-06-11", "close": 0.2475, "volume": 9966.0}, {"date": "2013-06-12", "close": 0.225, "volume": 15059.0}, {"date": "2013-06-13", "close": 0.225, "volume": 12494.0}, {"date": "2013-06-14", "close": 0.225, "volume": 7860.0}, {"date": "2013-06-18", "close": 0.18, "volume": 40073.0}, {"date": "2013-06-19", "close": 0.18, "volume": 16083.0}, {"date": "2013-06-20", "close": 0.18, "volume": 25947.0}, {"date": "2013-06-21", "close": 0.1575, "volume": 16667.0}, {"date": "2013-06-24", "close": 0.18, "volume": 38000.0}, {"date": "2013-06-25", "close": 0.1575, "volume": 3444.0}, {"date": "2013-06-26", "close": 0.1575, "volume": 1550.0}, {"date": "2013-06-27", "close": 0.18, "volume": 13249.0}, {"date": "2013-06-28", "close": 0.2025, "volume": 8085.0}, {"date": "2013-07-01", "close": 0.2025, "volume": 38552.0}, {"date": "2013-07-02", "close": 0.2475, "volume": 5758.0}, {"date": "2013-07-03", "close": 0.27, "volume": 1778.0}, {"date": "2013-07-05", "close": 0.315, "volume": 5778.0}, {"date": "2013-07-08", "close": 0.4275, "volume": 29896.0}, {"date": "2013-07-09", "close": 0.4275, "volume": 2225.0}, {"date": "2013-07-10", "close": 0.45, "volume": 13333.0}, {"date": "2013-07-11", "close": 0.45, "volume": 1111.0}, {"date": "2013-07-12", "close": 0.405, "volume": 5330.0}, {"date": "2013-07-16", "close": 0.3375, "volume": 4000.0}, {"date": "2013-07-17", "close": 0.2475, "volume": 2667.0}, {"date": "2013-07-19", "close": 0.2925, "volume": 2222.0}, {"date": "2013-07-23", "close": 0.2925, "volume": 55.0}, {"date": "2013-07-24", "close": 0.3375, "volume": 10797.0}, {"date": "2013-07-26", "close": 0.405, "volume": 4358.0}, {"date": "2013-07-29", "close": 0.3825, "volume": 2222.0}, {"date": "2013-07-30", "close": 0.2475, "volume": 17778.0}, {"date": "2013-07-31", "close": 0.2925, "volume": 1386.0}, {"date": "2013-08-01", "close": 0.3825, "volume": 5232.0}, {"date": "2013-08-02", "close": 0.3825, "volume": 41448.0}, {"date": "2013-08-05", "close": 0.405, "volume": 7948.0}, {"date": "2013-08-07", "close": 0.3375, "volume": 13689.0}, {"date": "2013-08-08", "close": 0.3375, "volume": 2222.0}, {"date": "2013-08-09", "close": 0.36, "volume": 2564.0}, {"date": "2013-08-12", "close": 0.3375, "volume": 2857.0}, {"date": "2013-08-14", "close": 0.3375, "volume": 2222.0}, {"date": "2013-08-15", "close": 0.3375, "volume": 23867.0}, {"date": "2013-08-22", "close": 0.225, "volume": 24978.0}, {"date": "2013-08-23", "close": 0.2025, "volume": 42547.0}, {"date": "2013-08-26", "close": 0.315, "volume": 14978.0}, {"date": "2013-08-27", "close": 0.2925, "volume": 4444.0}, {"date": "2013-08-29", "close": 0.225, "volume": 7139.0}, {"date": "2013-08-30", "close": 0.27, "volume": 711.0}, {"date": "2013-09-03", "close": 0.225, "volume": 8987.0}, {"date": "2013-09-04", "close": 0.2475, "volume": 52710.0}, {"date": "2013-09-09", "close": 0.2475, "volume": 2378.0}, {"date": "2013-09-11", "close": 0.2475, "volume": 4275.0}, {"date": "2013-09-16", "close": 0.225, "volume": 29819.0}, {"date": "2013-09-17", "close": 0.225, "volume": 38187.0}, {"date": "2013-09-18", "close": 0.2025, "volume": 37866.0}, {"date": "2013-09-19", "close": 0.225, "volume": 2667.0}, {"date": "2013-09-25", "close": 0.18, "volume": 1720.0}, {"date": "2013-09-26", "close": 0.18, "volume": 322.0}, {"date": "2013-09-30", "close": 0.1575, "volume": 18440.0}, {"date": "2013-10-01", "close": 0.18, "volume": 465.0}, {"date": "2013-10-02", "close": 0.18, "volume": 14836.0}, {"date": "2013-10-03", "close": 0.1575, "volume": 11322.0}, {"date": "2013-10-07", "close": 0.18, "volume": 3385.0}, {"date": "2013-10-08", "close": 0.18, "volume": 1054.0}, {"date": "2013-10-10", "close": 0.1575, "volume": 1111.0}, {"date": "2013-10-11", "close": 0.1575, "volume": 966.0}, {"date": "2013-10-15", "close": 0.1575, "volume": 444.0}, {"date": "2013-10-17", "close": 0.1575, "volume": 16708.0}, {"date": "2013-10-18", "close": 0.18, "volume": 4444.0}, {"date": "2013-10-21", "close": 0.1575, "volume": 8889.0}, {"date": "2013-10-22", "close": 0.18, "volume": 402.0}, {"date": "2013-10-23", "close": 0.1575, "volume": 39069.0}, {"date": "2013-10-28", "close": 0.1575, "volume": 17222.0}, {"date": "2013-10-30", "close": 0.1575, "volume": 20667.0}, {"date": "2013-10-31", "close": 0.1575, "volume": 1556.0}, {"date": "2013-11-04", "close": 0.135, "volume": 667.0}, {"date": "2013-11-05", "close": 0.135, "volume": 8889.0}, {"date": "2013-11-06", "close": 0.1575, "volume": 9048.0}, {"date": "2013-11-08", "close": 0.135, "volume": 8067.0}, {"date": "2013-11-11", "close": 0.135, "volume": 27964.0}, {"date": "2013-11-12", "close": 0.1125, "volume": 8889.0}, {"date": "2013-11-15", "close": 0.1575, "volume": 4444.0}, {"date": "2013-11-21", "close": 0.1125, "volume": 3644.0}, {"date": "2013-11-22", "close": 0.1125, "volume": 6667.0}, {"date": "2013-11-25", "close": 0.1125, "volume": 9333.0}, {"date": "2013-11-26", "close": 0.1125, "volume": 68324.0}, {"date": "2013-11-28", "close": 0.1575, "volume": 43295.0}, {"date": "2013-11-29", "close": 0.1575, "volume": 14222.0}, {"date": "2013-12-03", "close": 0.135, "volume": 11910.0}, {"date": "2013-12-05", "close": 0.135, "volume": 4149.0}, {"date": "2013-12-11", "close": 0.1575, "volume": 29896.0}, {"date": "2013-12-12", "close": 0.135, "volume": 8140.0}, {"date": "2013-12-17", "close": 0.135, "volume": 15299.0}, {"date": "2013-12-18", "close": 0.1575, "volume": 12000.0}, {"date": "2013-12-19", "close": 0.18, "volume": 682.0}, {"date": "2013-12-30", "close": 0.18, "volume": 2413.0}, {"date": "2014-01-02", "close": 0.18, "volume": 16.0}, {"date": "2014-01-07", "close": 0.1575, "volume": 490.0}, {"date": "2014-01-08", "close": 0.18, "volume": 3657.0}, {"date": "2014-01-09", "close": 0.1575, "volume": 13333.0}, {"date": "2014-01-10", "close": 0.225, "volume": 50332.0}, {"date": "2014-01-13", "close": 0.2925, "volume": 16387.0}, {"date": "2014-01-14", "close": 0.225, "volume": 44740.0}, {"date": "2014-01-15", "close": 0.2025, "volume": 11514.0}, {"date": "2014-01-17", "close": 0.2025, "volume": 22222.0}, {"date": "2014-01-21", "close": 0.18, "volume": 1322.0}, {"date": "2014-01-22", "close": 0.18, "volume": 77.0}, {"date": "2014-01-29", "close": 0.2025, "volume": 11111.0}, {"date": "2014-01-31", "close": 0.135, "volume": 44444.0}, {"date": "2014-02-03", "close": 0.135, "volume": 14576.0}, {"date": "2014-02-05", "close": 0.18, "volume": 3978.0}, {"date": "2014-02-06", "close": 0.135, "volume": 75556.0}, {"date": "2014-02-10", "close": 0.18, "volume": 2667.0}, {"date": "2014-02-11", "close": 0.135, "volume": 24444.0}, {"date": "2014-02-12", "close": 0.18, "volume": 23093.0}, {"date": "2014-02-13", "close": 0.1575, "volume": 76210.0}, {"date": "2014-02-14", "close": 0.18, "volume": 5032.0}, {"date": "2014-02-17", "close": 0.2025, "volume": 25396.0}, {"date": "2014-02-18", "close": 0.18, "volume": 3689.0}, {"date": "2014-02-19", "close": 0.2025, "volume": 6667.0}, {"date": "2014-02-21", "close": 0.18, "volume": 889.0}, {"date": "2014-02-24", "close": 0.18, "volume": 1956.0}, {"date": "2014-02-25", "close": 0.225, "volume": 513.0}, {"date": "2014-02-28", "close": 0.225, "volume": 2222.0}, {"date": "2014-03-03", "close": 0.18, "volume": 4444.0}, {"date": "2014-03-05", "close": 0.18, "volume": 7663.0}, {"date": "2014-03-12", "close": 0.1575, "volume": 444.0}, {"date": "2014-03-19", "close": 0.1575, "volume": 4444.0}, {"date": "2014-03-20", "close": 0.1575, "volume": 8311.0}, {"date": "2014-03-24", "close": 0.1575, "volume": 4474.0}, {"date": "2014-03-25", "close": 0.1575, "volume": 8863.0}, {"date": "2014-03-28", "close": 0.1575, "volume": 6444.0}, {"date": "2014-03-31", "close": 0.18, "volume": 1342.0}, {"date": "2014-04-01", "close": 0.1575, "volume": 15195.0}, {"date": "2014-04-02", "close": 0.1575, "volume": 21162.0}, {"date": "2014-04-03", "close": 0.18, "volume": 5325.0}, {"date": "2014-04-07", "close": 0.18, "volume": 808.0}, {"date": "2014-04-08", "close": 0.2025, "volume": 2667.0}, {"date": "2014-04-09", "close": 0.18, "volume": 578.0}, {"date": "2014-04-14", "close": 0.1575, "volume": 6261.0}, {"date": "2014-04-22", "close": 0.1575, "volume": 15609.0}, {"date": "2014-04-24", "close": 0.1575, "volume": 4444.0}, {"date": "2014-04-28", "close": 0.2025, "volume": 9333.0}, {"date": "2014-04-29", "close": 0.1575, "volume": 1778.0}, {"date": "2014-04-30", "close": 0.1575, "volume": 344.0}, {"date": "2014-05-01", "close": 0.1575, "volume": 4356.0}, {"date": "2014-05-05", "close": 0.1575, "volume": 1927.0}, {"date": "2014-05-09", "close": 0.27, "volume": 34115.0}, {"date": "2014-05-12", "close": 0.315, "volume": 43443.0}, {"date": "2014-05-13", "close": 0.315, "volume": 61340.0}, {"date": "2014-05-14", "close": 0.3375, "volume": 49491.0}, {"date": "2014-05-15", "close": 0.3375, "volume": 14015.0}, {"date": "2014-05-16", "close": 0.27, "volume": 66667.0}, {"date": "2014-05-19", "close": 0.2475, "volume": 25684.0}, {"date": "2014-05-20", "close": 0.2475, "volume": 12826.0}, {"date": "2014-05-22", "close": 0.27, "volume": 27465.0}, {"date": "2014-05-23", "close": 0.27, "volume": 21513.0}, {"date": "2014-05-27", "close": 0.2475, "volume": 1495.0}, {"date": "2014-05-28", "close": 0.2475, "volume": 10522.0}, {"date": "2014-05-30", "close": 0.27, "volume": 2371.0}, {"date": "2014-06-02", "close": 0.2475, "volume": 1491.0}, {"date": "2014-06-03", "close": 0.2475, "volume": 5916.0}, {"date": "2014-06-04", "close": 0.27, "volume": 2918.0}, {"date": "2014-06-06", "close": 0.27, "volume": 34418.0}, {"date": "2014-06-11", "close": 0.5175, "volume": 950441.0}, {"date": "2014-06-12", "close": 0.3825, "volume": 296118.0}, {"date": "2014-06-13", "close": 0.3825, "volume": 63768.0}, {"date": "2014-06-16", "close": 0.3375, "volume": 24232.0}, {"date": "2014-06-17", "close": 0.2925, "volume": 74666.0}, {"date": "2014-06-18", "close": 0.225, "volume": 69023.0}, {"date": "2014-06-19", "close": 0.315, "volume": 39787.0}, {"date": "2014-06-20", "close": 0.315, "volume": 37508.0}, {"date": "2014-06-23", "close": 0.315, "volume": 23778.0}, {"date": "2014-06-24", "close": 0.315, "volume": 889.0}, {"date": "2014-06-25", "close": 0.315, "volume": 29333.0}, {"date": "2014-06-26", "close": 0.315, "volume": 1644.0}, {"date": "2014-06-27", "close": 0.3375, "volume": 12889.0}, {"date": "2014-06-30", "close": 0.315, "volume": 37611.0}, {"date": "2014-07-01", "close": 0.3375, "volume": 20000.0}, {"date": "2014-07-02", "close": 0.3375, "volume": 64550.0}, {"date": "2014-07-03", "close": 0.315, "volume": 13014.0}, {"date": "2014-07-04", "close": 0.36, "volume": 323590.0}, {"date": "2014-07-07", "close": 0.36, "volume": 71844.0}, {"date": "2014-07-08", "close": 0.3825, "volume": 47604.0}, {"date": "2014-07-09", "close": 0.315, "volume": 334867.0}, {"date": "2014-07-10", "close": 0.315, "volume": 20000.0}, {"date": "2014-07-11", "close": 0.315, "volume": 3556.0}, {"date": "2014-07-14", "close": 0.315, "volume": 22459.0}, {"date": "2014-07-15", "close": 0.2925, "volume": 5267.0}, {"date": "2014-07-16", "close": 0.2925, "volume": 24225.0}, {"date": "2014-07-17", "close": 0.315, "volume": 60834.0}, {"date": "2014-07-18", "close": 0.315, "volume": 54496.0}, {"date": "2014-07-21", "close": 0.315, "volume": 8834.0}, {"date": "2014-07-22", "close": 0.2925, "volume": 20667.0}, {"date": "2014-07-24", "close": 0.2925, "volume": 1455.0}, {"date": "2014-07-25", "close": 0.2925, "volume": 47878.0}, {"date": "2014-07-28", "close": 0.2925, "volume": 12698.0}, {"date": "2014-07-30", "close": 0.315, "volume": 6307.0}, {"date": "2014-08-01", "close": 0.315, "volume": 22222.0}, {"date": "2014-08-04", "close": 0.315, "volume": 9778.0}, {"date": "2014-08-05", "close": 0.2925, "volume": 36935.0}, {"date": "2014-08-06", "close": 0.2925, "volume": 4913.0}, {"date": "2014-08-07", "close": 0.315, "volume": 12444.0}, {"date": "2014-08-11", "close": 0.315, "volume": 31556.0}, {"date": "2014-08-15", "close": 0.315, "volume": 21333.0}, {"date": "2014-08-18", "close": 0.2925, "volume": 2762.0}, {"date": "2014-08-19", "close": 0.2925, "volume": 18387.0}, {"date": "2014-08-20", "close": 0.2925, "volume": 77832.0}, {"date": "2014-08-21", "close": 0.2925, "volume": 16778.0}, {"date": "2014-08-22", "close": 0.315, "volume": 16278.0}, {"date": "2014-08-25", "close": 0.315, "volume": 12000.0}, {"date": "2014-08-26", "close": 0.315, "volume": 23544.0}, {"date": "2014-08-27", "close": 0.315, "volume": 1467.0}, {"date": "2014-08-28", "close": 0.36, "volume": 86619.0}, {"date": "2014-08-29", "close": 0.315, "volume": 30747.0}, {"date": "2014-09-01", "close": 0.2925, "volume": 22222.0}, {"date": "2014-09-02", "close": 0.3375, "volume": 3778.0}, {"date": "2014-09-03", "close": 0.3375, "volume": 8889.0}, {"date": "2014-09-04", "close": 0.315, "volume": 14095.0}, {"date": "2014-09-05", "close": 0.3375, "volume": 27511.0}, {"date": "2014-09-08", "close": 0.315, "volume": 10456.0}, {"date": "2014-09-09", "close": 0.315, "volume": 15061.0}, {"date": "2014-09-10", "close": 0.2925, "volume": 80574.0}, {"date": "2014-09-11", "close": 0.36, "volume": 61897.0}, {"date": "2014-09-12", "close": 0.36, "volume": 93456.0}, {"date": "2014-09-15", "close": 0.3375, "volume": 53800.0}, {"date": "2014-09-17", "close": 0.36, "volume": 53422.0}, {"date": "2014-09-18", "close": 0.3375, "volume": 49035.0}, {"date": "2014-09-19", "close": 0.315, "volume": 1171.0}, {"date": "2014-09-22", "close": 0.36, "volume": 4444.0}, {"date": "2014-09-23", "close": 0.315, "volume": 8206.0}, {"date": "2014-09-29", "close": 0.315, "volume": 14889.0}, {"date": "2014-09-30", "close": 0.3375, "volume": 6572.0}, {"date": "2014-10-01", "close": 0.3375, "volume": 103.0}, {"date": "2014-10-02", "close": 0.3375, "volume": 24805.0}, {"date": "2014-10-03", "close": 0.36, "volume": 8889.0}, {"date": "2014-10-07", "close": 0.315, "volume": 15691.0}, {"date": "2014-10-09", "close": 0.315, "volume": 1367.0}, {"date": "2014-10-10", "close": 0.3375, "volume": 6012.0}, {"date": "2014-10-13", "close": 0.3375, "volume": 2932.0}, {"date": "2014-10-14", "close": 0.3375, "volume": 36.0}, {"date": "2014-10-15", "close": 0.3375, "volume": 17732.0}, {"date": "2014-10-16", "close": 0.36, "volume": 12151.0}, {"date": "2014-10-17", "close": 0.3825, "volume": 49914.0}, {"date": "2014-10-20", "close": 0.3825, "volume": 4748.0}, {"date": "2014-10-21", "close": 0.3825, "volume": 24538.0}, {"date": "2014-10-22", "close": 0.36, "volume": 14691.0}, {"date": "2014-10-24", "close": 0.3825, "volume": 7778.0}, {"date": "2014-10-27", "close": 0.4275, "volume": 44655.0}, {"date": "2014-10-28", "close": 0.4275, "volume": 4444.0}, {"date": "2014-10-29", "close": 0.405, "volume": 11111.0}, {"date": "2014-10-30", "close": 0.45, "volume": 17778.0}, {"date": "2014-10-31", "close": 0.4275, "volume": 2222.0}, {"date": "2014-11-03", "close": 0.3825, "volume": 15033.0}, {"date": "2014-11-05", "close": 0.3825, "volume": 489.0}, {"date": "2014-11-06", "close": 0.3825, "volume": 15589.0}, {"date": "2014-11-07", "close": 0.3825, "volume": 444.0}, {"date": "2014-11-11", "close": 0.3375, "volume": 45903.0}, {"date": "2014-11-12", "close": 0.36, "volume": 6667.0}, {"date": "2014-11-14", "close": 0.3375, "volume": 9276.0}, {"date": "2014-11-17", "close": 0.225, "volume": 71878.0}, {"date": "2014-11-18", "close": 0.225, "volume": 16687.0}, {"date": "2014-11-19", "close": 0.2475, "volume": 9295.0}, {"date": "2014-11-20", "close": 0.27, "volume": 17817.0}, {"date": "2014-11-21", "close": 0.225, "volume": 5556.0}, {"date": "2014-11-24", "close": 0.27, "volume": 12222.0}, {"date": "2014-11-25", "close": 0.2475, "volume": 22444.0}, {"date": "2014-11-27", "close": 0.225, "volume": 208.0}, {"date": "2014-12-01", "close": 0.2475, "volume": 31111.0}, {"date": "2014-12-02", "close": 0.3375, "volume": 45097.0}, {"date": "2014-12-03", "close": 0.3375, "volume": 82186.0}, {"date": "2014-12-04", "close": 0.315, "volume": 1317.0}, {"date": "2014-12-05", "close": 0.135, "volume": 421609.0}, {"date": "2014-12-08", "close": 0.225, "volume": 227136.0}, {"date": "2014-12-09", "close": 0.2025, "volume": 28968.0}, {"date": "2014-12-10", "close": 0.225, "volume": 3521.0}, {"date": "2014-12-11", "close": 0.2025, "volume": 8889.0}, {"date": "2014-12-12", "close": 0.1575, "volume": 100482.0}, {"date": "2014-12-15", "close": 0.18, "volume": 3778.0}, {"date": "2014-12-16", "close": 0.1575, "volume": 40889.0}, {"date": "2014-12-18", "close": 0.1575, "volume": 60540.0}, {"date": "2014-12-19", "close": 0.135, "volume": 1333.0}, {"date": "2014-12-22", "close": 0.135, "volume": 8889.0}, {"date": "2014-12-24", "close": 0.1575, "volume": 13744.0}, {"date": "2014-12-29", "close": 0.135, "volume": 4904.0}, {"date": "2014-12-31", "close": 0.1575, "volume": 86444.0}, {"date": "2015-01-02", "close": 0.18, "volume": 4444.0}, {"date": "2015-01-05", "close": 0.1575, "volume": 2889.0}, {"date": "2015-01-08", "close": 0.1575, "volume": 22222.0}, {"date": "2015-01-13", "close": 0.135, "volume": 1275.0}, {"date": "2015-01-15", "close": 0.1575, "volume": 13333.0}, {"date": "2015-01-16", "close": 0.1575, "volume": 8889.0}, {"date": "2015-01-21", "close": 0.1575, "volume": 26711.0}, {"date": "2015-01-22", "close": 0.1575, "volume": 14836.0}, {"date": "2015-01-23", "close": 0.135, "volume": 11284.0}, {"date": "2015-01-27", "close": 0.135, "volume": 3744.0}, {"date": "2015-01-28", "close": 0.135, "volume": 4667.0}, {"date": "2015-01-29", "close": 0.1575, "volume": 3492.0}, {"date": "2015-02-02", "close": 0.135, "volume": 26667.0}, {"date": "2015-02-03", "close": 0.135, "volume": 48226.0}, {"date": "2015-02-04", "close": 0.135, "volume": 22222.0}, {"date": "2015-02-05", "close": 0.135, "volume": 564.0}, {"date": "2015-02-06", "close": 0.1575, "volume": 22222.0}, {"date": "2015-02-10", "close": 0.18, "volume": 23725.0}, {"date": "2015-02-11", "close": 0.135, "volume": 111466.0}, {"date": "2015-02-12", "close": 0.135, "volume": 7365.0}, {"date": "2015-02-13", "close": 0.135, "volume": 31111.0}, {"date": "2015-02-19", "close": 0.135, "volume": 49970.0}, {"date": "2015-02-24", "close": 0.135, "volume": 22222.0}, {"date": "2015-03-02", "close": 0.135, "volume": 2500.0}, {"date": "2015-03-03", "close": 0.135, "volume": 13086.0}, {"date": "2015-03-05", "close": 0.1125, "volume": 175798.0}, {"date": "2015-03-06", "close": 0.1125, "volume": 13333.0}, {"date": "2015-03-09", "close": 0.09, "volume": 396.0}, {"date": "2015-03-10", "close": 0.09, "volume": 47556.0}, {"date": "2015-03-12", "close": 0.09, "volume": 6256.0}, {"date": "2015-03-16", "close": 0.09, "volume": 24014.0}, {"date": "2015-03-17", "close": 0.09, "volume": 22444.0}, {"date": "2015-03-19", "close": 0.0675, "volume": 20124.0}, {"date": "2015-03-20", "close": 0.09, "volume": 27223.0}, {"date": "2015-03-23", "close": 0.0675, "volume": 69556.0}, {"date": "2015-03-24", "close": 0.0675, "volume": 807.0}, {"date": "2015-03-25", "close": 0.09, "volume": 99547.0}, {"date": "2015-03-27", "close": 0.09, "volume": 3890.0}, {"date": "2015-03-30", "close": 0.09, "volume": 8786.0}, {"date": "2015-03-31", "close": 0.09, "volume": 18081.0}, {"date": "2015-04-01", "close": 0.09, "volume": 889.0}, {"date": "2015-04-02", "close": 0.09, "volume": 53.0}, {"date": "2015-04-08", "close": 0.09, "volume": 1633.0}, {"date": "2015-04-09", "close": 0.09, "volume": 572.0}, {"date": "2015-04-14", "close": 0.09, "volume": 46633.0}, {"date": "2015-04-16", "close": 0.0675, "volume": 184000.0}, {"date": "2015-04-17", "close": 0.0675, "volume": 80071.0}, {"date": "2015-04-20", "close": 0.0675, "volume": 36311.0}, {"date": "2015-04-21", "close": 0.0675, "volume": 133060.0}, {"date": "2015-04-23", "close": 0.045, "volume": 121271.0}, {"date": "2015-04-24", "close": 0.0675, "volume": 37482.0}, {"date": "2015-04-29", "close": 0.045, "volume": 593.0}, {"date": "2015-04-30", "close": 0.045, "volume": 17778.0}, {"date": "2015-05-04", "close": 0.0675, "volume": 4000.0}, {"date": "2015-05-08", "close": 0.045, "volume": 9565.0}, {"date": "2015-05-13", "close": 0.045, "volume": 31.0}, {"date": "2015-05-15", "close": 0.045, "volume": 1778.0}, {"date": "2015-05-19", "close": 0.0675, "volume": 88889.0}, {"date": "2015-05-20", "close": 0.0675, "volume": 267427.0}, {"date": "2015-05-25", "close": 0.135, "volume": 1407186.0}, {"date": "2015-05-26", "close": 0.18, "volume": 458444.0}, {"date": "2015-05-27", "close": 0.1575, "volume": 181729.0}, {"date": "2015-05-28", "close": 0.18, "volume": 67060.0}, {"date": "2015-05-29", "close": 0.1125, "volume": 249349.0}, {"date": "2015-06-01", "close": 0.135, "volume": 50084.0}, {"date": "2015-06-02", "close": 0.135, "volume": 48889.0}, {"date": "2015-06-03", "close": 0.1575, "volume": 66667.0}, {"date": "2015-06-04", "close": 0.1125, "volume": 141460.0}, {"date": "2015-06-05", "close": 0.135, "volume": 32222.0}, {"date": "2015-06-09", "close": 0.135, "volume": 9557.0}, {"date": "2015-06-10", "close": 0.1125, "volume": 122390.0}, {"date": "2015-06-11", "close": 0.1125, "volume": 5511.0}, {"date": "2015-06-12", "close": 0.1125, "volume": 48232.0}, {"date": "2015-06-16", "close": 0.1125, "volume": 13813.0}, {"date": "2015-06-17", "close": 0.1125, "volume": 50199.0}, {"date": "2015-06-18", "close": 0.1125, "volume": 69149.0}, {"date": "2015-06-22", "close": 0.09, "volume": 221778.0}, {"date": "2015-06-23", "close": 0.0675, "volume": 54657.0}, {"date": "2015-06-24", "close": 0.0675, "volume": 36982.0}, {"date": "2015-06-25", "close": 0.0675, "volume": 573351.0}, {"date": "2015-06-26", "close": 0.0675, "volume": 235426.0}, {"date": "2015-06-30", "close": 0.045, "volume": 44444.0}, {"date": "2015-07-01", "close": 0.0675, "volume": 47043.0}, {"date": "2015-07-02", "close": 0.0675, "volume": 169334.0}, {"date": "2015-07-03", "close": 0.045, "volume": 7343.0}, {"date": "2015-07-07", "close": 0.0675, "volume": 39356.0}, {"date": "2015-07-08", "close": 0.045, "volume": 15717.0}, {"date": "2015-07-20", "close": 0.0675, "volume": 14815.0}, {"date": "2015-07-21", "close": 0.0675, "volume": 606.0}, {"date": "2015-07-28", "close": 0.045, "volume": 110.0}, {"date": "2015-07-30", "close": 0.045, "volume": 857862.0}, {"date": "2015-07-31", "close": 0.045, "volume": 46983.0}, {"date": "2015-08-03", "close": 0.045, "volume": 9647.0}, {"date": "2015-08-04", "close": 0.045, "volume": 13333.0}, {"date": "2015-08-05", "close": 0.045, "volume": 2222.0}, {"date": "2015-08-06", "close": 0.0675, "volume": 28475.0}, {"date": "2015-08-07", "close": 0.045, "volume": 39478.0}, {"date": "2015-08-11", "close": 0.045, "volume": 2222.0}, {"date": "2015-08-13", "close": 0.045, "volume": 117643.0}, {"date": "2015-08-14", "close": 0.045, "volume": 25343.0}, {"date": "2015-08-18", "close": 0.045, "volume": 778.0}, {"date": "2015-08-19", "close": 0.045, "volume": 7212.0}, {"date": "2015-08-21", "close": 0.045, "volume": 17778.0}, {"date": "2015-08-24", "close": 0.045, "volume": 48492.0}, {"date": "2015-08-27", "close": 0.045, "volume": 11179.0}, {"date": "2015-08-28", "close": 0.045, "volume": 22222.0}, {"date": "2015-09-03", "close": 0.045, "volume": 6599.0}, {"date": "2015-09-07", "close": 0.0225, "volume": 14353.0}, {"date": "2015-09-08", "close": 0.045, "volume": 36786.0}, {"date": "2015-09-15", "close": 0.045, "volume": 9019.0}, {"date": "2015-09-16", "close": 0.0225, "volume": 25185.0}, {"date": "2015-09-17", "close": 0.045, "volume": 75556.0}, {"date": "2015-09-21", "close": 0.045, "volume": 65281.0}, {"date": "2015-09-22", "close": 0.045, "volume": 29386.0}, {"date": "2015-09-28", "close": 0.0675, "volume": 11111.0}, {"date": "2015-09-29", "close": 0.045, "volume": 48889.0}, {"date": "2015-10-02", "close": 0.045, "volume": 22222.0}, {"date": "2015-10-09", "close": 0.045, "volume": 82644.0}, {"date": "2015-10-12", "close": 0.045, "volume": 22568.0}, {"date": "2015-10-15", "close": 0.045, "volume": 889.0}, {"date": "2015-10-16", "close": 0.045, "volume": 9455.0}, {"date": "2015-10-20", "close": 0.0225, "volume": 889.0}, {"date": "2015-10-26", "close": 0.0225, "volume": 6599.0}, {"date": "2015-11-03", "close": 0.045, "volume": 11111.0}, {"date": "2015-11-04", "close": 0.0225, "volume": 37778.0}, {"date": "2015-11-05", "close": 0.0225, "volume": 7556.0}, {"date": "2015-11-06", "close": 0.0225, "volume": 4454.0}, {"date": "2015-11-17", "close": 0.0225, "volume": 164444.0}, {"date": "2015-11-18", "close": 0.0225, "volume": 140278.0}, {"date": "2015-11-19", "close": 0.0225, "volume": 124415.0}, {"date": "2015-11-23", "close": 0.0225, "volume": 28261.0}, {"date": "2015-11-24", "close": 0.0225, "volume": 19956.0}, {"date": "2015-11-26", "close": 0.0225, "volume": 98118.0}, {"date": "2015-12-14", "close": 0.3375, "volume": 4111.0}, {"date": "2015-12-15", "close": 0.3825, "volume": 4767.0}, {"date": "2015-12-21", "close": 0.315, "volume": 33193.0}, {"date": "2015-12-22", "close": 0.3825, "volume": 26021.0}, {"date": "2016-01-05", "close": 0.3375, "volume": 20000.0}, {"date": "2016-01-07", "close": 0.45, "volume": 6104.0}, {"date": "2016-01-13", "close": 0.45, "volume": 12073.0}, {"date": "2016-01-14", "close": 0.36, "volume": 3611.0}, {"date": "2016-01-15", "close": 0.405, "volume": 2199.0}, {"date": "2016-01-18", "close": 0.3825, "volume": 4444.0}, {"date": "2016-01-19", "close": 0.36, "volume": 3.0}, {"date": "2016-01-21", "close": 0.3375, "volume": 8986.0}, {"date": "2016-01-27", "close": 0.36, "volume": 3237.0}, {"date": "2016-01-28", "close": 0.3825, "volume": 1265.0}, {"date": "2016-02-01", "close": 0.3375, "volume": 119.0}, {"date": "2016-02-03", "close": 0.3825, "volume": 3259.0}, {"date": "2016-02-05", "close": 0.3375, "volume": 1111.0}, {"date": "2016-02-10", "close": 0.3825, "volume": 222.0}, {"date": "2016-02-17", "close": 0.3825, "volume": 5174.0}, {"date": "2016-02-24", "close": 0.3375, "volume": 846.0}, {"date": "2016-03-01", "close": 0.3375, "volume": 11.0}, {"date": "2016-03-07", "close": 0.315, "volume": 4444.0}, {"date": "2016-03-10", "close": 0.27, "volume": 178.0}, {"date": "2016-03-11", "close": 0.315, "volume": 482.0}, {"date": "2016-03-15", "close": 0.315, "volume": 190.0}, {"date": "2016-03-17", "close": 0.3375, "volume": 3162.0}, {"date": "2016-03-21", "close": 0.3375, "volume": 7123.0}, {"date": "2016-03-30", "close": 0.3375, "volume": 1230.0}, {"date": "2016-04-05", "close": 0.3375, "volume": 222.0}, {"date": "2016-04-08", "close": 0.4275, "volume": 53459.0}, {"date": "2016-04-11", "close": 0.405, "volume": 4400.0}, {"date": "2016-04-13", "close": 0.45, "volume": 37003.0}, {"date": "2016-04-14", "close": 0.45, "volume": 2972.0}, {"date": "2016-04-18", "close": 0.585, "volume": 18110.0}, {"date": "2016-04-19", "close": 0.675, "volume": 13087.0}, {"date": "2016-04-20", "close": 0.675, "volume": 15984.0}, {"date": "2016-04-21", "close": 0.675, "volume": 17893.0}, {"date": "2016-04-22", "close": 0.99, "volume": 41393.0}, {"date": "2016-04-26", "close": 1.26, "volume": 48795.0}, {"date": "2016-04-27", "close": 1.125, "volume": 7904.0}, {"date": "2016-04-28", "close": 1.2825, "volume": 900.0}, {"date": "2016-04-29", "close": 1.1475, "volume": 14048.0}, {"date": "2016-05-02", "close": 1.1475, "volume": 889.0}, {"date": "2016-05-03", "close": 1.2825, "volume": 7309.0}, {"date": "2016-05-04", "close": 1.2375, "volume": 1641.0}, {"date": "2016-05-05", "close": 1.125, "volume": 4881.0}, {"date": "2016-05-06", "close": 1.08, "volume": 1391.0}, {"date": "2016-05-10", "close": 1.0125, "volume": 1333.0}, {"date": "2016-05-11", "close": 0.855, "volume": 1949.0}, {"date": "2016-05-13", "close": 0.6975, "volume": 222.0}, {"date": "2016-05-16", "close": 0.6975, "volume": 3812.0}, {"date": "2016-05-17", "close": 0.6975, "volume": 1289.0}, {"date": "2016-05-18", "close": 0.7425, "volume": 839.0}, {"date": "2016-05-19", "close": 0.7425, "volume": 30.0}, {"date": "2016-05-23", "close": 0.6975, "volume": 5647.0}, {"date": "2016-05-24", "close": 0.72, "volume": 6691.0}, {"date": "2016-05-25", "close": 0.6975, "volume": 3849.0}, {"date": "2016-05-26", "close": 0.675, "volume": 4615.0}, {"date": "2016-05-30", "close": 0.63, "volume": 2048.0}, {"date": "2016-05-31", "close": 0.63, "volume": 6.0}, {"date": "2016-06-02", "close": 0.765, "volume": 9182.0}, {"date": "2016-06-03", "close": 0.8325, "volume": 4086.0}, {"date": "2016-06-07", "close": 0.72, "volume": 695.0}, {"date": "2016-06-10", "close": 0.8325, "volume": 1422.0}, {"date": "2016-06-14", "close": 0.8325, "volume": 6816.0}, {"date": "2016-06-15", "close": 0.765, "volume": 18556.0}, {"date": "2016-06-16", "close": 0.675, "volume": 2188.0}, {"date": "2016-06-17", "close": 0.63, "volume": 444.0}, {"date": "2016-06-24", "close": 0.6075, "volume": 6774.0}, {"date": "2016-06-27", "close": 0.63, "volume": 5443.0}, {"date": "2016-06-29", "close": 0.63, "volume": 33.0}, {"date": "2016-06-30", "close": 0.675, "volume": 1509.0}, {"date": "2016-07-01", "close": 0.7425, "volume": 1288.0}, {"date": "2016-07-04", "close": 0.585, "volume": 5446.0}, {"date": "2016-07-05", "close": 0.6525, "volume": 2645.0}, {"date": "2016-07-06", "close": 0.675, "volume": 3862.0}, {"date": "2016-07-07", "close": 0.675, "volume": 41.0}, {"date": "2016-07-12", "close": 0.7425, "volume": 2222.0}, {"date": "2016-07-13", "close": 0.7425, "volume": 4444.0}, {"date": "2016-07-14", "close": 0.6975, "volume": 6167.0}, {"date": "2016-07-15", "close": 0.72, "volume": 499.0}, {"date": "2016-07-18", "close": 0.765, "volume": 4139.0}, {"date": "2016-07-19", "close": 0.7425, "volume": 641.0}, {"date": "2016-07-20", "close": 0.855, "volume": 3775.0}, {"date": "2016-07-21", "close": 0.7875, "volume": 9330.0}, {"date": "2016-07-22", "close": 0.7875, "volume": 4440.0}, {"date": "2016-07-26", "close": 0.81, "volume": 6085.0}, {"date": "2016-07-27", "close": 0.9, "volume": 3430.0}, {"date": "2016-07-28", "close": 0.765, "volume": 17288.0}, {"date": "2016-07-29", "close": 0.7425, "volume": 7979.0}, {"date": "2016-08-01", "close": 0.765, "volume": 10222.0}, {"date": "2016-08-02", "close": 0.81, "volume": 157.0}, {"date": "2016-08-03", "close": 1.0125, "volume": 44937.0}, {"date": "2016-08-04", "close": 0.9225, "volume": 54759.0}, {"date": "2016-08-05", "close": 0.9675, "volume": 8222.0}, {"date": "2016-08-08", "close": 0.9225, "volume": 2405.0}, {"date": "2016-08-10", "close": 0.9225, "volume": 3569.0}, {"date": "2016-08-12", "close": 0.8775, "volume": 6580.0}, {"date": "2016-08-15", "close": 0.81, "volume": 1111.0}, {"date": "2016-08-16", "close": 0.81, "volume": 1311.0}, {"date": "2016-08-17", "close": 0.81, "volume": 978.0}, {"date": "2016-08-22", "close": 0.8325, "volume": 742.0}, {"date": "2016-08-23", "close": 0.8325, "volume": 22.0}, {"date": "2016-08-24", "close": 0.9, "volume": 4272.0}, {"date": "2016-08-29", "close": 0.9, "volume": 10536.0}, {"date": "2016-08-31", "close": 1.0125, "volume": 97213.0}, {"date": "2016-09-01", "close": 1.395, "volume": 62967.0}, {"date": "2016-09-02", "close": 1.5075, "volume": 114745.0}, {"date": "2016-09-05", "close": 1.3725, "volume": 36375.0}, {"date": "2016-09-06", "close": 1.44, "volume": 10329.0}, {"date": "2016-09-07", "close": 1.395, "volume": 25029.0}, {"date": "2016-09-08", "close": 1.395, "volume": 14134.0}, {"date": "2016-09-09", "close": 1.2825, "volume": 5122.0}, {"date": "2016-09-12", "close": 1.2375, "volume": 14131.0}, {"date": "2016-09-15", "close": 1.305, "volume": 5337.0}, {"date": "2016-09-16", "close": 1.26, "volume": 7189.0}, {"date": "2016-09-20", "close": 1.215, "volume": 5071.0}, {"date": "2016-09-21", "close": 1.305, "volume": 6594.0}, {"date": "2016-09-22", "close": 1.35, "volume": 9007.0}, {"date": "2016-09-27", "close": 1.26, "volume": 32014.0}, {"date": "2016-09-28", "close": 1.1925, "volume": 279.0}, {"date": "2016-09-29", "close": 1.26, "volume": 1156.0}, {"date": "2016-09-30", "close": 1.2825, "volume": 1044.0}, {"date": "2016-10-03", "close": 1.2825, "volume": 4738.0}, {"date": "2016-10-04", "close": 1.3725, "volume": 36732.0}, {"date": "2016-10-05", "close": 1.26, "volume": 6731.0}, {"date": "2016-10-06", "close": 1.215, "volume": 10226.0}, {"date": "2016-10-07", "close": 1.17, "volume": 7460.0}, {"date": "2016-10-10", "close": 1.1475, "volume": 1422.0}, {"date": "2016-10-11", "close": 1.1475, "volume": 439.0}, {"date": "2016-10-12", "close": 1.0575, "volume": 32029.0}, {"date": "2016-10-13", "close": 0.945, "volume": 40607.0}, {"date": "2016-10-14", "close": 0.99, "volume": 15614.0}, {"date": "2016-10-17", "close": 1.035, "volume": 642.0}, {"date": "2016-10-18", "close": 0.9675, "volume": 4964.0}, {"date": "2016-10-19", "close": 0.945, "volume": 3280.0}, {"date": "2016-10-20", "close": 0.9, "volume": 8281.0}, {"date": "2016-10-21", "close": 0.8775, "volume": 41037.0}, {"date": "2016-10-25", "close": 0.8775, "volume": 2630.0}, {"date": "2016-10-26", "close": 0.9225, "volume": 7831.0}, {"date": "2016-10-27", "close": 0.9225, "volume": 3924.0}, {"date": "2016-10-28", "close": 0.8775, "volume": 9149.0}, {"date": "2016-10-31", "close": 0.81, "volume": 29698.0}, {"date": "2016-11-01", "close": 0.8325, "volume": 8472.0}, {"date": "2016-11-02", "close": 0.9, "volume": 13088.0}, {"date": "2016-11-07", "close": 0.9, "volume": 5500.0}, {"date": "2016-11-08", "close": 0.81, "volume": 14770.0}, {"date": "2016-11-09", "close": 0.81, "volume": 2756.0}, {"date": "2016-11-11", "close": 1.0125, "volume": 5340.0}, {"date": "2016-11-14", "close": 0.9, "volume": 3556.0}, {"date": "2016-11-16", "close": 0.9, "volume": 3778.0}, {"date": "2016-11-17", "close": 0.855, "volume": 11074.0}, {"date": "2016-11-18", "close": 0.855, "volume": 0.0}, {"date": "2016-11-21", "close": 0.8325, "volume": 2194.0}, {"date": "2016-11-23", "close": 0.9, "volume": 11762.0}, {"date": "2016-11-24", "close": 0.6525, "volume": 62167.0}, {"date": "2016-11-25", "close": 0.675, "volume": 13913.0}, {"date": "2016-11-28", "close": 0.675, "volume": 19683.0}, {"date": "2016-11-29", "close": 0.63, "volume": 3799.0}, {"date": "2016-11-30", "close": 0.675, "volume": 2267.0}, {"date": "2016-12-02", "close": 0.585, "volume": 1988.0}, {"date": "2016-12-05", "close": 0.6075, "volume": 464.0}, {"date": "2016-12-06", "close": 0.6075, "volume": 1511.0}, {"date": "2016-12-07", "close": 0.675, "volume": 7454.0}, {"date": "2016-12-08", "close": 0.63, "volume": 19206.0}, {"date": "2016-12-09", "close": 0.675, "volume": 5839.0}, {"date": "2016-12-13", "close": 0.63, "volume": 645.0}, {"date": "2016-12-14", "close": 0.675, "volume": 599.0}, {"date": "2016-12-15", "close": 0.675, "volume": 5289.0}, {"date": "2016-12-19", "close": 0.63, "volume": 4163.0}, {"date": "2016-12-20", "close": 0.63, "volume": 4938.0}, {"date": "2016-12-21", "close": 0.72, "volume": 6663.0}, {"date": "2016-12-23", "close": 0.6975, "volume": 499.0}, {"date": "2016-12-28", "close": 0.7425, "volume": 4009.0}, {"date": "2017-01-03", "close": 0.765, "volume": 5648.0}, {"date": "2017-01-04", "close": 0.72, "volume": 2328.0}, {"date": "2017-01-06", "close": 0.6975, "volume": 7038.0}, {"date": "2017-01-10", "close": 0.7425, "volume": 10080.0}, {"date": "2017-01-11", "close": 0.7425, "volume": 3539.0}, {"date": "2017-01-12", "close": 0.72, "volume": 15236.0}, {"date": "2017-01-13", "close": 0.765, "volume": 5588.0}, {"date": "2017-01-16", "close": 0.72, "volume": 2642.0}, {"date": "2017-01-17", "close": 0.72, "volume": 5036.0}, {"date": "2017-01-24", "close": 0.6975, "volume": 2629.0}, {"date": "2017-01-25", "close": 0.72, "volume": 667.0}, {"date": "2017-01-27", "close": 0.7425, "volume": 4444.0}, {"date": "2017-02-01", "close": 0.6075, "volume": 6236.0}, {"date": "2017-02-03", "close": 0.54, "volume": 22303.0}, {"date": "2017-02-06", "close": 0.675, "volume": 3055.0}, {"date": "2017-02-07", "close": 0.6075, "volume": 1226.0}, {"date": "2017-02-08", "close": 0.6075, "volume": 17663.0}, {"date": "2017-02-09", "close": 0.675, "volume": 6696.0}, {"date": "2017-02-10", "close": 0.765, "volume": 77931.0}, {"date": "2017-02-13", "close": 0.9, "volume": 25641.0}, {"date": "2017-02-14", "close": 0.81, "volume": 62528.0}, {"date": "2017-02-15", "close": 1.0125, "volume": 30638.0}, {"date": "2017-02-16", "close": 1.125, "volume": 82144.0}, {"date": "2017-02-17", "close": 1.125, "volume": 46236.0}, {"date": "2017-02-20", "close": 1.0575, "volume": 39858.0}, {"date": "2017-02-21", "close": 1.0125, "volume": 1780.0}, {"date": "2017-02-22", "close": 0.9, "volume": 13304.0}, {"date": "2017-02-23", "close": 0.9675, "volume": 31573.0}, {"date": "2017-02-24", "close": 0.8775, "volume": 17214.0}, {"date": "2017-02-27", "close": 0.9225, "volume": 5006.0}, {"date": "2017-02-28", "close": 0.9675, "volume": 5480.0}, {"date": "2017-03-01", "close": 0.9675, "volume": 67.0}, {"date": "2017-03-02", "close": 0.945, "volume": 15561.0}, {"date": "2017-03-03", "close": 0.99, "volume": 15597.0}, {"date": "2017-03-06", "close": 0.945, "volume": 1705.0}, {"date": "2017-03-07", "close": 0.9, "volume": 13889.0}, {"date": "2017-03-08", "close": 0.8775, "volume": 12741.0}, {"date": "2017-03-09", "close": 0.9, "volume": 556.0}, {"date": "2017-03-10", "close": 0.9, "volume": 4400.0}, {"date": "2017-03-13", "close": 0.9, "volume": 5963.0}, {"date": "2017-03-14", "close": 0.9225, "volume": 15179.0}, {"date": "2017-03-16", "close": 1.0125, "volume": 661.0}, {"date": "2017-03-17", "close": 1.035, "volume": 8293.0}, {"date": "2017-03-20", "close": 1.215, "volume": 24069.0}, {"date": "2017-03-21", "close": 1.125, "volume": 12222.0}, {"date": "2017-03-22", "close": 1.035, "volume": 7529.0}, {"date": "2017-03-23", "close": 1.035, "volume": 3361.0}, {"date": "2017-03-24", "close": 1.08, "volume": 749.0}, {"date": "2017-03-27", "close": 1.125, "volume": 2298.0}, {"date": "2017-03-28", "close": 1.125, "volume": 4825.0}, {"date": "2017-03-29", "close": 1.1025, "volume": 6946.0}, {"date": "2017-03-30", "close": 1.1025, "volume": 4214.0}, {"date": "2017-03-31", "close": 1.1025, "volume": 4000.0}, {"date": "2017-04-03", "close": 1.125, "volume": 21803.0}, {"date": "2017-04-04", "close": 1.125, "volume": 22444.0}, {"date": "2017-04-05", "close": 1.0575, "volume": 10.0}, {"date": "2017-04-06", "close": 1.1025, "volume": 4170.0}, {"date": "2017-04-10", "close": 1.0575, "volume": 2963.0}, {"date": "2017-04-11", "close": 1.035, "volume": 4889.0}, {"date": "2017-04-12", "close": 1.0125, "volume": 8683.0}, {"date": "2017-04-13", "close": 0.99, "volume": 8109.0}, {"date": "2017-04-18", "close": 0.945, "volume": 2216.0}, {"date": "2017-04-19", "close": 0.945, "volume": 11872.0}, {"date": "2017-04-20", "close": 0.9, "volume": 9444.0}, {"date": "2017-04-21", "close": 0.9, "volume": 2778.0}, {"date": "2017-04-24", "close": 0.9225, "volume": 333.0}, {"date": "2017-04-26", "close": 0.9, "volume": 6676.0}, {"date": "2017-04-28", "close": 0.945, "volume": 12085.0}, {"date": "2017-05-01", "close": 0.9, "volume": 14222.0}, {"date": "2017-05-02", "close": 0.72, "volume": 51178.0}, {"date": "2017-05-03", "close": 0.7425, "volume": 222.0}, {"date": "2017-05-04", "close": 0.72, "volume": 5878.0}, {"date": "2017-05-05", "close": 0.6975, "volume": 17562.0}, {"date": "2017-05-08", "close": 0.7425, "volume": 3367.0}, {"date": "2017-05-09", "close": 0.585, "volume": 62683.0}, {"date": "2017-05-11", "close": 0.5625, "volume": 22715.0}, {"date": "2017-05-12", "close": 0.6525, "volume": 16667.0}, {"date": "2017-05-15", "close": 0.63, "volume": 2222.0}, {"date": "2017-05-16", "close": 0.675, "volume": 48218.0}, {"date": "2017-05-19", "close": 0.63, "volume": 1216.0}, {"date": "2017-05-22", "close": 0.72, "volume": 7546.0}, {"date": "2017-05-24", "close": 0.6975, "volume": 1217.0}, {"date": "2017-05-26", "close": 0.675, "volume": 4817.0}, {"date": "2017-05-30", "close": 0.7425, "volume": 1967.0}, {"date": "2017-05-31", "close": 0.7425, "volume": 1446.0}, {"date": "2017-06-01", "close": 0.7875, "volume": 5357.0}, {"date": "2017-06-02", "close": 0.7875, "volume": 667.0}, {"date": "2017-06-05", "close": 0.765, "volume": 332.0}, {"date": "2017-06-06", "close": 0.675, "volume": 1594.0}, {"date": "2017-06-07", "close": 0.765, "volume": 2824.0}, {"date": "2017-06-14", "close": 0.63, "volume": 21.0}, {"date": "2017-06-15", "close": 0.675, "volume": 2222.0}, {"date": "2017-06-22", "close": 0.675, "volume": 1000.0}, {"date": "2017-06-23", "close": 0.765, "volume": 13336.0}, {"date": "2017-06-28", "close": 0.6525, "volume": 889.0}, {"date": "2017-06-30", "close": 0.63, "volume": 231.0}, {"date": "2017-07-04", "close": 0.765, "volume": 5273.0}, {"date": "2017-07-05", "close": 0.7875, "volume": 800.0}, {"date": "2017-07-07", "close": 0.585, "volume": 26149.0}, {"date": "2017-07-10", "close": 0.585, "volume": 3555.0}, {"date": "2017-07-11", "close": 0.5175, "volume": 23103.0}, {"date": "2017-07-12", "close": 0.5175, "volume": 5877.0}, {"date": "2017-07-13", "close": 0.5175, "volume": 1515.0}, {"date": "2017-07-17", "close": 0.45, "volume": 5407.0}, {"date": "2017-07-18", "close": 0.45, "volume": 504.0}, {"date": "2017-07-19", "close": 0.54, "volume": 4969.0}, {"date": "2017-07-20", "close": 0.5175, "volume": 50.0}, {"date": "2017-07-21", "close": 0.5175, "volume": 2873.0}, {"date": "2017-07-24", "close": 0.5175, "volume": 101.0}, {"date": "2017-07-25", "close": 0.5175, "volume": 200.0}, {"date": "2017-07-26", "close": 0.5175, "volume": 1742.0}, {"date": "2017-07-27", "close": 0.495, "volume": 1047.0}, {"date": "2017-08-01", "close": 0.5625, "volume": 444.0}, {"date": "2017-08-02", "close": 0.5175, "volume": 320.0}, {"date": "2017-08-04", "close": 0.4725, "volume": 13202.0}, {"date": "2017-08-07", "close": 0.4725, "volume": 889.0}, {"date": "2017-08-08", "close": 0.495, "volume": 50.0}, {"date": "2017-08-09", "close": 0.4725, "volume": 26823.0}, {"date": "2017-08-10", "close": 0.405, "volume": 11143.0}, {"date": "2017-08-14", "close": 0.405, "volume": 4501.0}, {"date": "2017-08-15", "close": 0.3825, "volume": 8889.0}, {"date": "2017-08-17", "close": 0.405, "volume": 356.0}, {"date": "2017-08-21", "close": 0.405, "volume": 4394.0}, {"date": "2017-08-22", "close": 0.405, "volume": 4444.0}, {"date": "2017-08-24", "close": 0.3825, "volume": 2396.0}, {"date": "2017-08-25", "close": 0.3375, "volume": 8.0}, {"date": "2017-08-28", "close": 0.3375, "volume": 7751.0}, {"date": "2017-08-30", "close": 0.3825, "volume": 2457.0}, {"date": "2017-08-31", "close": 0.4275, "volume": 8620.0}, {"date": "2017-09-01", "close": 0.4275, "volume": 4049.0}, {"date": "2017-09-04", "close": 0.3825, "volume": 6574.0}, {"date": "2017-09-05", "close": 0.45, "volume": 26498.0}, {"date": "2017-09-06", "close": 0.45, "volume": 1111.0}, {"date": "2017-09-07", "close": 0.4725, "volume": 4747.0}, {"date": "2017-09-08", "close": 0.45, "volume": 267.0}, {"date": "2017-09-11", "close": 0.45, "volume": 24048.0}, {"date": "2017-09-12", "close": 0.495, "volume": 61576.0}, {"date": "2017-09-13", "close": 0.4725, "volume": 5090.0}, {"date": "2017-09-14", "close": 0.45, "volume": 4444.0}, {"date": "2017-09-20", "close": 0.36, "volume": 36483.0}, {"date": "2017-09-21", "close": 0.3825, "volume": 11752.0}, {"date": "2017-09-22", "close": 0.36, "volume": 16912.0}, {"date": "2017-09-25", "close": 0.36, "volume": 458.0}, {"date": "2017-09-26", "close": 0.3375, "volume": 55399.0}, {"date": "2017-09-27", "close": 0.3375, "volume": 13611.0}, {"date": "2017-09-28", "close": 0.3375, "volume": 1500.0}, {"date": "2017-09-29", "close": 0.3375, "volume": 40089.0}, {"date": "2017-10-05", "close": 0.315, "volume": 12327.0}, {"date": "2017-10-12", "close": 0.36, "volume": 15686.0}, {"date": "2017-10-13", "close": 0.36, "volume": 6667.0}, {"date": "2017-10-16", "close": 0.36, "volume": 3038.0}, {"date": "2017-10-18", "close": 0.405, "volume": 45352.0}, {"date": "2017-10-19", "close": 0.405, "volume": 9203.0}, {"date": "2017-10-20", "close": 0.405, "volume": 3135.0}, {"date": "2017-10-25", "close": 0.405, "volume": 1309.0}, {"date": "2017-10-26", "close": 0.45, "volume": 13618.0}, {"date": "2017-10-27", "close": 0.4275, "volume": 1591.0}, {"date": "2017-11-01", "close": 0.3825, "volume": 2508.0}, {"date": "2017-11-06", "close": 0.45, "volume": 8751.0}, {"date": "2017-11-07", "close": 0.45, "volume": 37256.0}, {"date": "2017-11-08", "close": 0.405, "volume": 27666.0}, {"date": "2017-11-14", "close": 0.495, "volume": 11301.0}, {"date": "2017-11-17", "close": 0.5175, "volume": 31282.0}, {"date": "2017-11-21", "close": 0.5175, "volume": 38543.0}, {"date": "2017-11-22", "close": 0.5625, "volume": 1071.0}, {"date": "2017-11-23", "close": 0.5625, "volume": 1111.0}, {"date": "2017-11-29", "close": 0.405, "volume": 69857.0}, {"date": "2017-11-30", "close": 0.45, "volume": 23909.0}, {"date": "2017-12-01", "close": 0.45, "volume": 4200.0}, {"date": "2017-12-04", "close": 0.4275, "volume": 14997.0}, {"date": "2017-12-05", "close": 0.405, "volume": 9204.0}, {"date": "2017-12-11", "close": 0.36, "volume": 20921.0}, {"date": "2017-12-12", "close": 0.36, "volume": 11111.0}, {"date": "2017-12-14", "close": 0.36, "volume": 4444.0}, {"date": "2017-12-15", "close": 0.315, "volume": 35338.0}, {"date": "2017-12-19", "close": 0.3375, "volume": 2889.0}, {"date": "2017-12-20", "close": 0.3375, "volume": 2134.0}, {"date": "2017-12-21", "close": 0.3375, "volume": 24236.0}, {"date": "2017-12-22", "close": 0.3825, "volume": 41318.0}, {"date": "2017-12-27", "close": 0.3825, "volume": 31586.0}, {"date": "2018-01-04", "close": 0.405, "volume": 8889.0}, {"date": "2018-01-08", "close": 0.3375, "volume": 2749.0}, {"date": "2018-01-09", "close": 0.36, "volume": 1719.0}, {"date": "2018-01-12", "close": 0.36, "volume": 8893.0}, {"date": "2018-01-16", "close": 0.3375, "volume": 17378.0}, {"date": "2018-01-17", "close": 0.36, "volume": 4444.0}, {"date": "2018-01-18", "close": 0.36, "volume": 13361.0}, {"date": "2018-01-19", "close": 0.36, "volume": 5556.0}, {"date": "2018-01-22", "close": 0.36, "volume": 4800.0}, {"date": "2018-01-23", "close": 0.36, "volume": 444.0}, {"date": "2018-01-25", "close": 0.36, "volume": 4809.0}, {"date": "2018-01-29", "close": 0.3825, "volume": 26667.0}, {"date": "2018-01-30", "close": 0.405, "volume": 14203.0}, {"date": "2018-02-01", "close": 0.3825, "volume": 23506.0}, {"date": "2018-02-02", "close": 0.3825, "volume": 472.0}, {"date": "2018-02-06", "close": 0.36, "volume": 9778.0}, {"date": "2018-02-07", "close": 0.3375, "volume": 9862.0}, {"date": "2018-02-09", "close": 0.3375, "volume": 17911.0}, {"date": "2018-02-14", "close": 0.3375, "volume": 1497.0}, {"date": "2018-02-15", "close": 0.3375, "volume": 1430.0}, {"date": "2018-02-20", "close": 0.36, "volume": 2711.0}, {"date": "2018-02-23", "close": 0.3375, "volume": 556.0}, {"date": "2018-03-06", "close": 0.3375, "volume": 2222.0}, {"date": "2018-03-20", "close": 0.315, "volume": 4196.0}, {"date": "2018-03-23", "close": 0.315, "volume": 3208.0}, {"date": "2018-03-26", "close": 0.315, "volume": 4926.0}, {"date": "2018-03-29", "close": 0.2925, "volume": 114.0}, {"date": "2018-04-05", "close": 0.2925, "volume": 106.0}, {"date": "2018-04-06", "close": 0.2925, "volume": 8562.0}, {"date": "2018-04-09", "close": 0.2925, "volume": 92.0}, {"date": "2018-04-10", "close": 0.2925, "volume": 10274.0}, {"date": "2018-04-11", "close": 0.2925, "volume": 11111.0}, {"date": "2018-04-12", "close": 0.2925, "volume": 797.0}, {"date": "2018-04-16", "close": 0.2925, "volume": 61212.0}, {"date": "2018-04-17", "close": 0.2925, "volume": 373.0}, {"date": "2018-04-18", "close": 0.2925, "volume": 1171.0}, {"date": "2018-04-20", "close": 0.27, "volume": 1457.0}, {"date": "2018-04-27", "close": 0.27, "volume": 2222.0}, {"date": "2018-04-30", "close": 0.2925, "volume": 6618.0}, {"date": "2018-05-01", "close": 0.2925, "volume": 6786.0}, {"date": "2018-05-02", "close": 0.27, "volume": 8889.0}, {"date": "2018-05-03", "close": 0.27, "volume": 3957.0}, {"date": "2018-05-08", "close": 0.2475, "volume": 3704.0}, {"date": "2018-05-10", "close": 0.27, "volume": 15606.0}, {"date": "2018-05-14", "close": 0.2925, "volume": 7249.0}, {"date": "2018-05-15", "close": 0.2925, "volume": 2137.0}, {"date": "2018-05-17", "close": 0.2925, "volume": 4248.0}, {"date": "2018-05-21", "close": 0.2925, "volume": 2687.0}, {"date": "2018-05-22", "close": 0.27, "volume": 478.0}, {"date": "2018-05-28", "close": 0.2925, "volume": 3712.0}, {"date": "2018-05-29", "close": 0.2925, "volume": 3333.0}, {"date": "2018-06-01", "close": 0.2925, "volume": 11111.0}, {"date": "2018-06-08", "close": 0.2925, "volume": 29112.0}, {"date": "2018-06-13", "close": 0.3375, "volume": 14582.0}, {"date": "2018-06-18", "close": 0.3375, "volume": 10162.0}, {"date": "2018-06-19", "close": 0.315, "volume": 4444.0}, {"date": "2018-06-25", "close": 0.2925, "volume": 4444.0}, {"date": "2018-06-27", "close": 0.2925, "volume": 25702.0}, {"date": "2018-06-28", "close": 0.2925, "volume": 1529.0}, {"date": "2018-07-03", "close": 0.315, "volume": 267.0}, {"date": "2018-07-04", "close": 0.3375, "volume": 5892.0}, {"date": "2018-07-06", "close": 0.3375, "volume": 26.0}, {"date": "2018-07-09", "close": 0.36, "volume": 70.0}, {"date": "2018-07-11", "close": 0.3825, "volume": 2222.0}, {"date": "2018-08-03", "close": 0.3375, "volume": 11053.0}, {"date": "2018-08-08", "close": 0.3375, "volume": 5926.0}, {"date": "2018-08-09", "close": 0.3375, "volume": 98.0}, {"date": "2018-08-15", "close": 0.3825, "volume": 8863.0}, {"date": "2018-08-17", "close": 0.3375, "volume": 1489.0}, {"date": "2018-08-21", "close": 0.2925, "volume": 4122.0}, {"date": "2018-08-23", "close": 0.27, "volume": 3591.0}, {"date": "2018-09-06", "close": 0.27, "volume": 444.0}, {"date": "2018-09-07", "close": 0.27, "volume": 148.0}, {"date": "2018-09-10", "close": 0.36, "volume": 4791.0}, {"date": "2018-09-13", "close": 0.36, "volume": 8100.0}, {"date": "2018-09-18", "close": 0.2925, "volume": 6667.0}, {"date": "2018-09-20", "close": 0.2925, "volume": 20000.0}, {"date": "2018-09-21", "close": 0.3375, "volume": 4727.0}, {"date": "2018-09-24", "close": 0.3825, "volume": 11644.0}, {"date": "2018-10-02", "close": 0.27, "volume": 15692.0}, {"date": "2018-10-05", "close": 0.3375, "volume": 4671.0}, {"date": "2018-10-08", "close": 0.3375, "volume": 16861.0}, {"date": "2018-10-09", "close": 0.3375, "volume": 1184.0}, {"date": "2018-10-10", "close": 0.3375, "volume": 1080.0}, {"date": "2018-10-11", "close": 0.2925, "volume": 1202.0}, {"date": "2018-10-12", "close": 0.2925, "volume": 9111.0}, {"date": "2018-10-19", "close": 0.2925, "volume": 719.0}, {"date": "2018-11-01", "close": 0.2475, "volume": 16856.0}, {"date": "2018-11-13", "close": 0.2475, "volume": 241.0}, {"date": "2018-11-14", "close": 0.2475, "volume": 232.0}, {"date": "2018-11-15", "close": 0.2475, "volume": 222.0}, {"date": "2018-11-16", "close": 0.2475, "volume": 225.0}, {"date": "2018-11-19", "close": 0.2475, "volume": 298.0}, {"date": "2018-11-20", "close": 0.2475, "volume": 148.0}, {"date": "2018-11-21", "close": 0.225, "volume": 2222.0}, {"date": "2018-11-22", "close": 0.1575, "volume": 18323.0}, {"date": "2018-11-30", "close": 0.2025, "volume": 256.0}, {"date": "2018-12-03", "close": 0.2475, "volume": 662.0}, {"date": "2018-12-04", "close": 0.27, "volume": 13467.0}, {"date": "2018-12-10", "close": 0.2475, "volume": 5.0}, {"date": "2018-12-13", "close": 0.2025, "volume": 9105.0}, {"date": "2018-12-14", "close": 0.2025, "volume": 1944.0}, {"date": "2018-12-19", "close": 0.2475, "volume": 568.0}, {"date": "2018-12-21", "close": 0.2475, "volume": 489.0}, {"date": "2019-01-03", "close": 0.2475, "volume": 553.0}, {"date": "2019-01-04", "close": 0.2475, "volume": 399.0}, {"date": "2019-01-10", "close": 0.2475, "volume": 4444.0}, {"date": "2019-01-11", "close": 0.2025, "volume": 4889.0}, {"date": "2019-01-15", "close": 0.27, "volume": 2594.0}, {"date": "2019-01-16", "close": 0.27, "volume": 3396.0}, {"date": "2019-01-30", "close": 0.27, "volume": 444.0}, {"date": "2019-02-06", "close": 0.2025, "volume": 17907.0}, {"date": "2019-02-07", "close": 0.2025, "volume": 2786.0}, {"date": "2019-02-12", "close": 0.2475, "volume": 400.0}, {"date": "2019-02-13", "close": 0.2475, "volume": 7607.0}, {"date": "2019-02-14", "close": 0.2475, "volume": 145.0}, {"date": "2019-02-20", "close": 0.2475, "volume": 11870.0}, {"date": "2019-02-22", "close": 0.225, "volume": 4444.0}, {"date": "2019-02-26", "close": 0.2025, "volume": 20334.0}, {"date": "2019-02-27", "close": 0.18, "volume": 94007.0}, {"date": "2019-03-01", "close": 0.18, "volume": 1333.0}, {"date": "2019-03-06", "close": 0.18, "volume": 8889.0}, {"date": "2019-03-12", "close": 0.2025, "volume": 47758.0}, {"date": "2019-03-13", "close": 0.2025, "volume": 35932.0}, {"date": "2019-03-14", "close": 0.18, "volume": 67378.0}, {"date": "2019-03-18", "close": 0.18, "volume": 20423.0}, {"date": "2019-03-19", "close": 0.2025, "volume": 93239.0}, {"date": "2019-03-20", "close": 0.2025, "volume": 11333.0}, {"date": "2019-03-27", "close": 0.2025, "volume": 1067.0}, {"date": "2019-03-28", "close": 0.1575, "volume": 61264.0}, {"date": "2019-04-01", "close": 0.2025, "volume": 10315.0}, {"date": "2019-04-02", "close": 0.18, "volume": 37284.0}, {"date": "2019-04-03", "close": 0.18, "volume": 4444.0}, {"date": "2019-04-09", "close": 0.2025, "volume": 4444.0}, {"date": "2019-04-10", "close": 0.2025, "volume": 17426.0}, {"date": "2019-04-11", "close": 0.2025, "volume": 38.0}, {"date": "2019-04-12", "close": 0.225, "volume": 23111.0}, {"date": "2019-04-15", "close": 0.18, "volume": 71163.0}, {"date": "2019-04-23", "close": 0.18, "volume": 44444.0}, {"date": "2019-04-24", "close": 0.2025, "volume": 30279.0}, {"date": "2019-04-26", "close": 0.2025, "volume": 3277.0}, {"date": "2019-04-30", "close": 0.18, "volume": 32754.0}, {"date": "2019-05-03", "close": 0.2025, "volume": 13726.0}, {"date": "2019-05-06", "close": 0.2025, "volume": 38833.0}, {"date": "2019-05-07", "close": 0.18, "volume": 59277.0}, {"date": "2019-05-09", "close": 0.2025, "volume": 44444.0}, {"date": "2019-05-10", "close": 0.18, "volume": 56.0}, {"date": "2019-05-20", "close": 0.2025, "volume": 28154.0}, {"date": "2019-05-22", "close": 0.1575, "volume": 2784.0}, {"date": "2019-05-29", "close": 0.225, "volume": 114606.0}, {"date": "2019-05-30", "close": 0.27, "volume": 179497.0}, {"date": "2019-05-31", "close": 0.27, "volume": 104363.0}, {"date": "2019-06-03", "close": 0.3375, "volume": 236310.0}, {"date": "2019-06-04", "close": 0.27, "volume": 41838.0}, {"date": "2019-06-05", "close": 0.225, "volume": 64202.0}, {"date": "2019-06-06", "close": 0.27, "volume": 48956.0}, {"date": "2019-06-07", "close": 0.27, "volume": 4734.0}, {"date": "2019-06-11", "close": 0.27, "volume": 11811.0}, {"date": "2019-06-12", "close": 0.2475, "volume": 10162.0}, {"date": "2019-06-17", "close": 0.27, "volume": 1867.0}, {"date": "2019-06-18", "close": 0.27, "volume": 42578.0}, {"date": "2019-06-20", "close": 0.27, "volume": 20000.0}, {"date": "2019-06-21", "close": 0.315, "volume": 7535.0}, {"date": "2019-06-24", "close": 0.315, "volume": 26667.0}, {"date": "2019-06-25", "close": 0.3375, "volume": 68133.0}, {"date": "2019-06-26", "close": 0.3375, "volume": 14711.0}, {"date": "2019-06-27", "close": 0.3825, "volume": 247071.0}, {"date": "2019-06-28", "close": 0.2925, "volume": 118212.0}, {"date": "2019-07-01", "close": 0.2925, "volume": 30178.0}, {"date": "2019-07-02", "close": 0.315, "volume": 61359.0}, {"date": "2019-07-03", "close": 0.405, "volume": 125333.0}, {"date": "2019-07-04", "close": 0.36, "volume": 84625.0}, {"date": "2019-07-09", "close": 0.36, "volume": 5111.0}, {"date": "2019-07-10", "close": 0.36, "volume": 3125.0}, {"date": "2019-07-11", "close": 0.36, "volume": 40000.0}, {"date": "2019-07-15", "close": 0.2925, "volume": 104565.0}, {"date": "2019-07-16", "close": 0.315, "volume": 415610.0}, {"date": "2019-07-17", "close": 0.315, "volume": 133.0}, {"date": "2019-07-18", "close": 0.2925, "volume": 444.0}, {"date": "2019-07-22", "close": 0.3375, "volume": 98910.0}, {"date": "2019-07-23", "close": 0.2925, "volume": 139479.0}, {"date": "2019-07-24", "close": 0.2925, "volume": 1778.0}, {"date": "2019-07-25", "close": 0.315, "volume": 117356.0}, {"date": "2019-07-26", "close": 0.2925, "volume": 21166.0}, {"date": "2019-07-30", "close": 0.315, "volume": 12889.0}, {"date": "2019-07-31", "close": 0.2925, "volume": 111556.0}, {"date": "2019-08-01", "close": 0.315, "volume": 31746.0}, {"date": "2019-08-02", "close": 0.2925, "volume": 22222.0}, {"date": "2019-08-05", "close": 0.2925, "volume": 236401.0}, {"date": "2019-08-06", "close": 0.27, "volume": 8659.0}, {"date": "2019-08-07", "close": 0.2925, "volume": 117971.0}, {"date": "2019-08-08", "close": 0.2925, "volume": 129277.0}, {"date": "2019-08-09", "close": 0.315, "volume": 307122.0}, {"date": "2019-08-12", "close": 0.3375, "volume": 231113.0}, {"date": "2019-08-13", "close": 0.3375, "volume": 65654.0}, {"date": "2019-08-14", "close": 0.3375, "volume": 84889.0}, {"date": "2019-08-16", "close": 0.315, "volume": 61565.0}, {"date": "2019-08-19", "close": 0.315, "volume": 93465.0}, {"date": "2019-08-20", "close": 0.2925, "volume": 14222.0}, {"date": "2019-08-21", "close": 0.2925, "volume": 57598.0}, {"date": "2019-08-22", "close": 0.2925, "volume": 34064.0}, {"date": "2019-08-23", "close": 0.315, "volume": 20360.0}, {"date": "2019-08-26", "close": 0.2925, "volume": 10444.0}, {"date": "2019-08-28", "close": 0.2925, "volume": 7448.0}, {"date": "2019-08-29", "close": 0.2925, "volume": 4444.0}, {"date": "2019-08-30", "close": 0.2925, "volume": 92444.0}, {"date": "2019-09-02", "close": 0.27, "volume": 100352.0}, {"date": "2019-09-03", "close": 0.2925, "volume": 8791.0}, {"date": "2019-09-04", "close": 0.2925, "volume": 15117.0}, {"date": "2019-09-05", "close": 0.315, "volume": 378389.0}, {"date": "2019-09-06", "close": 0.2925, "volume": 28351.0}, {"date": "2019-09-09", "close": 0.2925, "volume": 120181.0}, {"date": "2019-09-10", "close": 0.2925, "volume": 57344.0}, {"date": "2019-09-12", "close": 0.27, "volume": 17441.0}, {"date": "2019-09-16", "close": 0.27, "volume": 31075.0}, {"date": "2019-09-17", "close": 0.27, "volume": 5627.0}, {"date": "2019-09-19", "close": 0.2925, "volume": 22222.0}, {"date": "2019-09-20", "close": 0.2925, "volume": 29454.0}, {"date": "2019-09-23", "close": 0.315, "volume": 13912.0}, {"date": "2019-09-24", "close": 0.315, "volume": 22222.0}, {"date": "2019-09-25", "close": 0.2925, "volume": 12667.0}, {"date": "2019-09-26", "close": 0.2925, "volume": 16813.0}, {"date": "2019-09-27", "close": 0.2925, "volume": 32965.0}, {"date": "2019-09-30", "close": 0.2925, "volume": 53846.0}, {"date": "2019-10-01", "close": 0.27, "volume": 13242.0}, {"date": "2019-10-02", "close": 0.27, "volume": 54701.0}, {"date": "2019-10-03", "close": 0.27, "volume": 45067.0}, {"date": "2019-10-04", "close": 0.27, "volume": 39482.0}, {"date": "2019-10-07", "close": 0.2925, "volume": 44444.0}, {"date": "2019-10-10", "close": 0.27, "volume": 993.0}, {"date": "2019-10-11", "close": 0.27, "volume": 22212.0}, {"date": "2019-10-14", "close": 0.27, "volume": 24790.0}, {"date": "2019-10-17", "close": 0.27, "volume": 42889.0}, {"date": "2019-10-18", "close": 0.27, "volume": 66396.0}, {"date": "2019-10-22", "close": 0.27, "volume": 2222.0}, {"date": "2019-10-23", "close": 0.2475, "volume": 2222.0}, {"date": "2019-10-24", "close": 0.225, "volume": 52774.0}, {"date": "2019-10-28", "close": 0.27, "volume": 40061.0}, {"date": "2019-10-29", "close": 0.27, "volume": 7407.0}, {"date": "2019-10-31", "close": 0.27, "volume": 3062.0}, {"date": "2019-11-04", "close": 0.27, "volume": 1105.0}, {"date": "2019-11-05", "close": 0.27, "volume": 14741.0}, {"date": "2019-11-07", "close": 0.27, "volume": 8739.0}, {"date": "2019-11-12", "close": 0.2475, "volume": 2006.0}, {"date": "2019-11-14", "close": 0.2475, "volume": 0.0}, {"date": "2019-11-21", "close": 0.2475, "volume": 120638.0}, {"date": "2019-11-22", "close": 0.2475, "volume": 3467.0}, {"date": "2019-11-25", "close": 0.2475, "volume": 371.0}, {"date": "2019-11-26", "close": 0.2475, "volume": 15266.0}, {"date": "2019-11-27", "close": 0.225, "volume": 11778.0}, {"date": "2019-11-29", "close": 0.225, "volume": 322.0}, {"date": "2019-12-03", "close": 0.2475, "volume": 3062.0}, {"date": "2019-12-05", "close": 0.2475, "volume": 4444.0}, {"date": "2019-12-06", "close": 0.2475, "volume": 6667.0}, {"date": "2019-12-09", "close": 0.225, "volume": 8423.0}, {"date": "2019-12-10", "close": 0.225, "volume": 21435.0}, {"date": "2019-12-11", "close": 0.225, "volume": 43724.0}, {"date": "2019-12-12", "close": 0.2475, "volume": 133907.0}, {"date": "2019-12-13", "close": 0.2475, "volume": 5578.0}, {"date": "2019-12-16", "close": 0.225, "volume": 176138.0}, {"date": "2019-12-17", "close": 0.225, "volume": 26667.0}, {"date": "2019-12-19", "close": 0.225, "volume": 8818.0}, {"date": "2019-12-24", "close": 0.225, "volume": 7778.0}, {"date": "2019-12-27", "close": 0.2475, "volume": 62034.0}, {"date": "2020-01-02", "close": 0.2475, "volume": 2222.0}, {"date": "2020-01-06", "close": 0.225, "volume": 78000.0}, {"date": "2020-01-09", "close": 0.225, "volume": 63570.0}, {"date": "2020-01-10", "close": 0.225, "volume": 4880.0}, {"date": "2020-01-13", "close": 0.225, "volume": 10552.0}, {"date": "2020-01-15", "close": 0.225, "volume": 723111.0}, {"date": "2020-01-16", "close": 0.225, "volume": 171832.0}, {"date": "2020-01-17", "close": 0.225, "volume": 48388.0}, {"date": "2020-01-20", "close": 0.225, "volume": 62222.0}, {"date": "2020-01-22", "close": 0.2475, "volume": 120890.0}, {"date": "2020-01-24", "close": 0.2475, "volume": 13333.0}, {"date": "2020-01-28", "close": 0.2475, "volume": 2024.0}, {"date": "2020-01-29", "close": 0.2475, "volume": 98583.0}, {"date": "2020-01-30", "close": 0.2475, "volume": 208078.0}, {"date": "2020-01-31", "close": 0.2475, "volume": 265822.0}, {"date": "2020-02-03", "close": 0.2475, "volume": 205016.0}, {"date": "2020-02-06", "close": 0.2475, "volume": 29742.0}, {"date": "2020-02-07", "close": 0.225, "volume": 13333.0}, {"date": "2020-02-10", "close": 0.225, "volume": 41233.0}, {"date": "2020-02-11", "close": 0.225, "volume": 174950.0}, {"date": "2020-02-12", "close": 0.225, "volume": 124229.0}, {"date": "2020-02-13", "close": 0.225, "volume": 23217.0}, {"date": "2020-02-14", "close": 0.225, "volume": 200147.0}, {"date": "2020-02-18", "close": 0.225, "volume": 305368.0}, {"date": "2020-02-19", "close": 0.225, "volume": 425389.0}, {"date": "2020-02-20", "close": 0.225, "volume": 12488.0}, {"date": "2020-02-21", "close": 0.225, "volume": 52280.0}, {"date": "2020-02-24", "close": 0.225, "volume": 126031.0}, {"date": "2020-02-25", "close": 0.225, "volume": 10016.0}, {"date": "2020-02-28", "close": 0.18, "volume": 357678.0}, {"date": "2020-03-02", "close": 0.18, "volume": 181782.0}, {"date": "2020-03-03", "close": 0.2025, "volume": 197098.0}, {"date": "2020-03-04", "close": 0.2025, "volume": 14173.0}, {"date": "2020-03-06", "close": 0.18, "volume": 170316.0}, {"date": "2020-03-09", "close": 0.1575, "volume": 139412.0}, {"date": "2020-03-10", "close": 0.18, "volume": 122459.0}, {"date": "2020-03-11", "close": 0.18, "volume": 62222.0}, {"date": "2020-03-12", "close": 0.135, "volume": 154804.0}, {"date": "2020-03-13", "close": 0.1575, "volume": 14128.0}, {"date": "2020-03-16", "close": 0.1575, "volume": 59878.0}, {"date": "2020-03-17", "close": 0.1575, "volume": 21424.0}, {"date": "2020-03-18", "close": 0.1575, "volume": 29917.0}, {"date": "2020-03-20", "close": 0.135, "volume": 11111.0}, {"date": "2020-03-23", "close": 0.1575, "volume": 3873.0}, {"date": "2020-03-24", "close": 0.1575, "volume": 93226.0}, {"date": "2020-03-25", "close": 0.18, "volume": 9956.0}, {"date": "2020-03-26", "close": 0.1575, "volume": 2660.0}, {"date": "2020-03-31", "close": 0.1575, "volume": 16422.0}, {"date": "2020-04-01", "close": 0.1575, "volume": 44444.0}, {"date": "2020-04-02", "close": 0.1575, "volume": 120646.0}, {"date": "2020-04-06", "close": 0.1575, "volume": 8889.0}, {"date": "2020-04-09", "close": 0.1575, "volume": 22222.0}, {"date": "2020-04-14", "close": 0.1575, "volume": 141288.0}, {"date": "2020-04-15", "close": 0.225, "volume": 570667.0}, {"date": "2020-04-16", "close": 0.225, "volume": 691928.0}, {"date": "2020-04-17", "close": 0.2475, "volume": 768969.0}, {"date": "2020-04-20", "close": 0.2025, "volume": 959102.0}, {"date": "2020-04-21", "close": 0.18, "volume": 1077306.0}, {"date": "2020-04-22", "close": 0.1575, "volume": 247916.0}, {"date": "2020-04-23", "close": 0.18, "volume": 391697.0}, {"date": "2020-04-24", "close": 0.2025, "volume": 318708.0}, {"date": "2020-04-27", "close": 0.2025, "volume": 20467.0}, {"date": "2020-04-28", "close": 0.2025, "volume": 6954.0}, {"date": "2020-04-29", "close": 0.18, "volume": 630263.0}, {"date": "2020-04-30", "close": 0.18, "volume": 104400.0}, {"date": "2020-05-01", "close": 0.18, "volume": 398163.0}, {"date": "2020-05-04", "close": 0.18, "volume": 237677.0}, {"date": "2020-05-05", "close": 0.18, "volume": 4473.0}, {"date": "2020-05-06", "close": 0.18, "volume": 68547.0}, {"date": "2020-05-07", "close": 0.18, "volume": 4793.0}, {"date": "2020-05-08", "close": 0.2025, "volume": 161734.0}, {"date": "2020-05-11", "close": 0.2025, "volume": 223291.0}, {"date": "2020-05-12", "close": 0.225, "volume": 500393.0}, {"date": "2020-05-13", "close": 0.225, "volume": 273919.0}, {"date": "2020-05-14", "close": 0.2025, "volume": 455976.0}, {"date": "2020-05-15", "close": 0.2025, "volume": 147060.0}, {"date": "2020-05-18", "close": 0.225, "volume": 295508.0}, {"date": "2020-05-19", "close": 0.225, "volume": 74133.0}, {"date": "2020-05-20", "close": 0.2475, "volume": 442065.0}, {"date": "2020-05-21", "close": 0.2475, "volume": 99912.0}, {"date": "2020-05-22", "close": 0.225, "volume": 35996.0}, {"date": "2020-05-25", "close": 0.225, "volume": 228451.0}, {"date": "2020-05-26", "close": 0.2025, "volume": 372068.0}, {"date": "2020-05-27", "close": 0.2025, "volume": 12552.0}, {"date": "2020-05-28", "close": 0.225, "volume": 384258.0}, {"date": "2020-05-29", "close": 0.225, "volume": 68969.0}, {"date": "2020-06-01", "close": 0.27, "volume": 1089412.0}, {"date": "2020-06-02", "close": 0.2475, "volume": 240511.0}, {"date": "2020-06-03", "close": 0.2475, "volume": 310061.0}, {"date": "2020-06-05", "close": 0.225, "volume": 104524.0}, {"date": "2020-06-09", "close": 0.225, "volume": 695880.0}, {"date": "2020-06-10", "close": 0.225, "volume": 223882.0}, {"date": "2020-06-11", "close": 0.225, "volume": 44535.0}, {"date": "2020-06-12", "close": 0.225, "volume": 502178.0}, {"date": "2020-06-15", "close": 0.225, "volume": 114678.0}, {"date": "2020-06-16", "close": 0.225, "volume": 77229.0}, {"date": "2020-06-17", "close": 0.225, "volume": 143802.0}, {"date": "2020-06-18", "close": 0.225, "volume": 15335.0}, {"date": "2020-06-19", "close": 0.225, "volume": 66667.0}, {"date": "2020-06-22", "close": 0.225, "volume": 268444.0}, {"date": "2020-06-23", "close": 0.225, "volume": 36120.0}, {"date": "2020-06-24", "close": 0.225, "volume": 708236.0}, {"date": "2020-06-25", "close": 0.2475, "volume": 816292.0}, {"date": "2020-06-26", "close": 0.2475, "volume": 110343.0}, {"date": "2020-06-29", "close": 0.2475, "volume": 248382.0}, {"date": "2020-06-30", "close": 0.2475, "volume": 60593.0}, {"date": "2020-07-01", "close": 0.2925, "volume": 405133.0}, {"date": "2020-07-02", "close": 0.27, "volume": 538076.0}, {"date": "2020-07-03", "close": 0.2475, "volume": 140350.0}, {"date": "2020-07-06", "close": 0.2475, "volume": 18949.0}, {"date": "2020-07-07", "close": 0.27, "volume": 43311.0}, {"date": "2020-07-08", "close": 0.2925, "volume": 115122.0}, {"date": "2020-07-09", "close": 0.27, "volume": 116014.0}, {"date": "2020-07-10", "close": 0.27, "volume": 38431.0}, {"date": "2020-07-13", "close": 0.27, "volume": 24097.0}, {"date": "2020-07-14", "close": 0.2475, "volume": 307001.0}, {"date": "2020-07-15", "close": 0.2475, "volume": 116811.0}, {"date": "2020-07-16", "close": 0.2475, "volume": 163744.0}, {"date": "2020-07-17", "close": 0.2475, "volume": 240876.0}, {"date": "2020-07-20", "close": 0.2475, "volume": 175432.0}, {"date": "2020-07-21", "close": 0.2475, "volume": 44066.0}, {"date": "2020-07-22", "close": 0.27, "volume": 160243.0}, {"date": "2020-07-23", "close": 0.27, "volume": 21891.0}, {"date": "2020-07-24", "close": 0.27, "volume": 62715.0}, {"date": "2020-07-27", "close": 0.27, "volume": 73850.0}, {"date": "2020-07-28", "close": 0.2925, "volume": 204614.0}, {"date": "2020-07-29", "close": 0.2925, "volume": 34150.0}, {"date": "2020-07-30", "close": 0.2925, "volume": 176841.0}, {"date": "2020-07-31", "close": 0.2925, "volume": 90546.0}, {"date": "2020-08-03", "close": 0.27, "volume": 36715.0}, {"date": "2020-08-04", "close": 0.27, "volume": 100222.0}, {"date": "2020-08-05", "close": 0.27, "volume": 2222.0}, {"date": "2020-08-06", "close": 0.2925, "volume": 203315.0}, {"date": "2020-08-07", "close": 0.315, "volume": 225467.0}, {"date": "2020-08-10", "close": 0.2925, "volume": 25111.0}, {"date": "2020-08-11", "close": 0.2925, "volume": 25556.0}, {"date": "2020-08-13", "close": 0.315, "volume": 12338.0}, {"date": "2020-08-14", "close": 0.2925, "volume": 40222.0}, {"date": "2020-08-17", "close": 0.27, "volume": 30253.0}, {"date": "2020-08-18", "close": 0.315, "volume": 13250.0}, {"date": "2020-08-19", "close": 0.2925, "volume": 314270.0}, {"date": "2020-08-20", "close": 0.2925, "volume": 75209.0}, {"date": "2020-08-21", "close": 0.2925, "volume": 26645.0}, {"date": "2020-08-24", "close": 0.2925, "volume": 19311.0}, {"date": "2020-08-25", "close": 0.2925, "volume": 181668.0}, {"date": "2020-08-26", "close": 0.27, "volume": 324868.0}, {"date": "2020-08-27", "close": 0.27, "volume": 64015.0}, {"date": "2020-08-28", "close": 0.27, "volume": 9263.0}, {"date": "2020-08-31", "close": 0.2925, "volume": 29800.0}, {"date": "2020-09-01", "close": 0.27, "volume": 13378.0}, {"date": "2020-09-04", "close": 0.315, "volume": 369582.0}, {"date": "2020-09-07", "close": 0.3825, "volume": 986000.0}, {"date": "2020-09-08", "close": 0.36, "volume": 366523.0}, {"date": "2020-09-09", "close": 0.315, "volume": 162315.0}, {"date": "2020-09-10", "close": 0.3375, "volume": 40732.0}, {"date": "2020-09-11", "close": 0.3375, "volume": 48553.0}, {"date": "2020-09-14", "close": 0.36, "volume": 199177.0}, {"date": "2020-09-15", "close": 0.36, "volume": 64906.0}, {"date": "2020-09-16", "close": 0.36, "volume": 67775.0}, {"date": "2020-09-17", "close": 0.36, "volume": 182229.0}, {"date": "2020-09-18", "close": 0.3825, "volume": 11863.0}, {"date": "2020-09-21", "close": 0.36, "volume": 132339.0}, {"date": "2020-09-22", "close": 0.36, "volume": 107434.0}, {"date": "2020-09-23", "close": 0.36, "volume": 208208.0}, {"date": "2020-09-24", "close": 0.36, "volume": 89812.0}, {"date": "2020-09-25", "close": 0.36, "volume": 172210.0}, {"date": "2020-09-29", "close": 0.36, "volume": 43461.0}, {"date": "2020-09-30", "close": 0.36, "volume": 17275.0}, {"date": "2020-10-01", "close": 0.36, "volume": 56147.0}, {"date": "2020-10-02", "close": 0.36, "volume": 9488.0}, {"date": "2020-10-05", "close": 0.3375, "volume": 41490.0}, {"date": "2020-10-06", "close": 0.3375, "volume": 70820.0}, {"date": "2020-10-07", "close": 0.315, "volume": 91464.0}, {"date": "2020-10-08", "close": 0.315, "volume": 131039.0}, {"date": "2020-10-09", "close": 0.315, "volume": 39221.0}, {"date": "2020-10-12", "close": 0.315, "volume": 21270.0}, {"date": "2020-10-13", "close": 0.3375, "volume": 33571.0}, {"date": "2020-10-14", "close": 0.3375, "volume": 209088.0}, {"date": "2020-10-15", "close": 0.3375, "volume": 80517.0}, {"date": "2020-10-16", "close": 0.3375, "volume": 84106.0}, {"date": "2020-10-19", "close": 0.36, "volume": 13820.0}, {"date": "2020-10-20", "close": 0.3375, "volume": 101892.0}, {"date": "2020-10-21", "close": 0.405, "volume": 171774.0}, {"date": "2020-10-22", "close": 0.405, "volume": 122388.0}, {"date": "2020-10-23", "close": 0.36, "volume": 196698.0}, {"date": "2020-10-26", "close": 0.3825, "volume": 226283.0}, {"date": "2020-10-27", "close": 0.3825, "volume": 54946.0}, {"date": "2020-10-28", "close": 0.3375, "volume": 80896.0}, {"date": "2020-10-29", "close": 0.3375, "volume": 181774.0}, {"date": "2020-10-30", "close": 0.315, "volume": 30297.0}, {"date": "2020-11-02", "close": 0.315, "volume": 105428.0}, {"date": "2020-11-03", "close": 0.315, "volume": 3790.0}, {"date": "2020-11-05", "close": 0.315, "volume": 41793.0}, {"date": "2020-11-06", "close": 0.315, "volume": 23611.0}, {"date": "2020-11-09", "close": 0.36, "volume": 79720.0}, {"date": "2020-11-10", "close": 0.3375, "volume": 22930.0}, {"date": "2020-11-12", "close": 0.3375, "volume": 34097.0}, {"date": "2020-11-13", "close": 0.3375, "volume": 3645.0}, {"date": "2020-11-16", "close": 0.315, "volume": 1333.0}, {"date": "2020-11-17", "close": 0.315, "volume": 91380.0}, {"date": "2020-11-18", "close": 0.27, "volume": 139903.0}, {"date": "2020-11-19", "close": 0.2925, "volume": 1216760.0}, {"date": "2020-11-20", "close": 0.27, "volume": 265487.0}, {"date": "2020-11-23", "close": 0.27, "volume": 11473.0}, {"date": "2020-11-24", "close": 0.2925, "volume": 97850.0}, {"date": "2020-11-25", "close": 0.27, "volume": 230294.0}, {"date": "2020-11-26", "close": 0.27, "volume": 9346.0}, {"date": "2020-11-27", "close": 0.27, "volume": 28134.0}, {"date": "2020-11-30", "close": 0.27, "volume": 31610.0}, {"date": "2020-12-01", "close": 0.2475, "volume": 21374.0}, {"date": "2020-12-02", "close": 0.27, "volume": 54074.0}, {"date": "2020-12-04", "close": 0.27, "volume": 127736.0}, {"date": "2020-12-07", "close": 0.27, "volume": 22669.0}, {"date": "2020-12-08", "close": 0.27, "volume": 8111.0}, {"date": "2020-12-09", "close": 0.2925, "volume": 124765.0}, {"date": "2020-12-10", "close": 0.2925, "volume": 111989.0}, {"date": "2020-12-11", "close": 0.2925, "volume": 6667.0}, {"date": "2020-12-15", "close": 0.2925, "volume": 22222.0}, {"date": "2020-12-16", "close": 0.2925, "volume": 62222.0}, {"date": "2020-12-17", "close": 0.2925, "volume": 30780.0}, {"date": "2020-12-18", "close": 0.315, "volume": 10946.0}, {"date": "2020-12-21", "close": 0.2925, "volume": 25025.0}, {"date": "2020-12-22", "close": 0.2925, "volume": 26487.0}, {"date": "2020-12-24", "close": 0.2925, "volume": 78538.0}, {"date": "2020-12-29", "close": 0.2925, "volume": 12495.0}, {"date": "2020-12-30", "close": 0.315, "volume": 44444.0}, {"date": "2020-12-31", "close": 0.315, "volume": 70002.0}, {"date": "2021-01-04", "close": 0.3375, "volume": 531855.0}, {"date": "2021-01-05", "close": 0.3375, "volume": 140940.0}, {"date": "2021-01-06", "close": 0.3375, "volume": 111144.0}, {"date": "2021-01-07", "close": 0.3375, "volume": 70698.0}, {"date": "2021-01-08", "close": 0.3375, "volume": 19114.0}, {"date": "2021-01-11", "close": 0.315, "volume": 57531.0}, {"date": "2021-01-12", "close": 0.315, "volume": 10524.0}, {"date": "2021-01-13", "close": 0.5175, "volume": 7964183.0}, {"date": "2021-01-14", "close": 0.45, "volume": 1350816.0}, {"date": "2021-01-15", "close": 0.4275, "volume": 702684.0}, {"date": "2021-01-18", "close": 0.405, "volume": 643606.0}, {"date": "2021-01-19", "close": 0.3825, "volume": 245885.0}, {"date": "2021-01-20", "close": 0.3825, "volume": 250325.0}, {"date": "2021-01-21", "close": 0.405, "volume": 355291.0}, {"date": "2021-01-22", "close": 0.405, "volume": 570859.0}, {"date": "2021-01-25", "close": 0.405, "volume": 161652.0}, {"date": "2021-01-27", "close": 0.405, "volume": 67318.0}, {"date": "2021-01-28", "close": 0.3825, "volume": 284320.0}, {"date": "2021-01-29", "close": 0.36, "volume": 108166.0}, {"date": "2021-02-01", "close": 0.3825, "volume": 167169.0}, {"date": "2021-02-02", "close": 0.3825, "volume": 103737.0}, {"date": "2021-02-03", "close": 0.3825, "volume": 67447.0}, {"date": "2021-02-04", "close": 0.3825, "volume": 19489.0}, {"date": "2021-02-05", "close": 0.3825, "volume": 23271.0}, {"date": "2021-02-08", "close": 0.36, "volume": 86220.0}, {"date": "2021-02-09", "close": 0.36, "volume": 81858.0}, {"date": "2021-02-10", "close": 0.36, "volume": 136506.0}, {"date": "2021-02-11", "close": 0.36, "volume": 88859.0}, {"date": "2021-02-12", "close": 0.36, "volume": 30708.0}, {"date": "2021-02-15", "close": 0.36, "volume": 3527.0}, {"date": "2021-02-16", "close": 0.36, "volume": 105026.0}, {"date": "2021-02-17", "close": 0.36, "volume": 38067.0}, {"date": "2021-02-18", "close": 0.36, "volume": 178119.0}, {"date": "2021-02-19", "close": 0.36, "volume": 82119.0}, {"date": "2021-02-22", "close": 0.36, "volume": 52522.0}, {"date": "2021-02-23", "close": 0.36, "volume": 424.0}, {"date": "2021-02-24", "close": 0.36, "volume": 107111.0}, {"date": "2021-02-25", "close": 0.3825, "volume": 7778.0}, {"date": "2021-02-26", "close": 0.3375, "volume": 81734.0}, {"date": "2021-03-01", "close": 0.3375, "volume": 167967.0}, {"date": "2021-03-02", "close": 0.3375, "volume": 274905.0}, {"date": "2021-03-03", "close": 0.3375, "volume": 92397.0}, {"date": "2021-03-04", "close": 0.3825, "volume": 153881.0}, {"date": "2021-03-05", "close": 0.36, "volume": 237689.0}, {"date": "2021-03-08", "close": 0.36, "volume": 10549.0}, {"date": "2021-03-09", "close": 0.3825, "volume": 97778.0}, {"date": "2021-03-10", "close": 0.36, "volume": 86315.0}, {"date": "2021-03-12", "close": 0.3825, "volume": 9778.0}, {"date": "2021-03-15", "close": 0.36, "volume": 72997.0}, {"date": "2021-03-16", "close": 0.36, "volume": 681.0}, {"date": "2021-03-17", "close": 0.36, "volume": 60437.0}, {"date": "2021-03-18", "close": 0.36, "volume": 100787.0}, {"date": "2021-03-19", "close": 0.3825, "volume": 103434.0}, {"date": "2021-03-23", "close": 0.3825, "volume": 18067.0}, {"date": "2021-03-24", "close": 0.4725, "volume": 653701.0}, {"date": "2021-03-25", "close": 0.3825, "volume": 1174108.0}, {"date": "2021-03-26", "close": 0.3825, "volume": 308629.0}, {"date": "2021-03-29", "close": 0.3825, "volume": 164903.0}, {"date": "2021-03-30", "close": 0.405, "volume": 83793.0}, {"date": "2021-03-31", "close": 0.3825, "volume": 112095.0}, {"date": "2021-04-01", "close": 0.3825, "volume": 37896.0}, {"date": "2021-04-06", "close": 0.3825, "volume": 49380.0}, {"date": "2021-04-07", "close": 0.45, "volume": 180026.0}, {"date": "2021-04-08", "close": 0.4275, "volume": 84028.0}, {"date": "2021-04-09", "close": 0.3825, "volume": 43470.0}, {"date": "2021-04-12", "close": 0.405, "volume": 24395.0}, {"date": "2021-04-13", "close": 0.405, "volume": 15356.0}, {"date": "2021-04-14", "close": 0.4275, "volume": 31804.0}, {"date": "2021-04-15", "close": 0.405, "volume": 101206.0}, {"date": "2021-04-16", "close": 0.4275, "volume": 174215.0}, {"date": "2021-04-19", "close": 0.45, "volume": 208218.0}, {"date": "2021-04-20", "close": 0.45, "volume": 193097.0}, {"date": "2021-04-22", "close": 0.4275, "volume": 8224.0}, {"date": "2021-04-23", "close": 0.4275, "volume": 2555.0}, {"date": "2021-04-26", "close": 0.4275, "volume": 143510.0}, {"date": "2021-04-27", "close": 0.4275, "volume": 98243.0}, {"date": "2021-04-28", "close": 0.36, "volume": 629557.0}, {"date": "2021-04-29", "close": 0.3825, "volume": 396050.0}, {"date": "2021-04-30", "close": 0.36, "volume": 164222.0}, {"date": "2021-05-03", "close": 0.36, "volume": 57033.0}, {"date": "2021-05-04", "close": 0.3825, "volume": 74226.0}, {"date": "2021-05-05", "close": 0.36, "volume": 69726.0}, {"date": "2021-05-06", "close": 0.36, "volume": 14873.0}, {"date": "2021-05-07", "close": 0.36, "volume": 10189.0}, {"date": "2021-05-10", "close": 0.36, "volume": 161845.0}, {"date": "2021-05-11", "close": 0.36, "volume": 229187.0}, {"date": "2021-05-12", "close": 0.36, "volume": 30229.0}, {"date": "2021-05-13", "close": 0.36, "volume": 76797.0}, {"date": "2021-05-14", "close": 0.3375, "volume": 1482603.0}, {"date": "2021-05-17", "close": 0.315, "volume": 550944.0}, {"date": "2021-05-18", "close": 0.3375, "volume": 44.0}, {"date": "2021-05-19", "close": 0.315, "volume": 114892.0}, {"date": "2021-05-20", "close": 0.36, "volume": 31506.0}, {"date": "2021-05-21", "close": 0.3375, "volume": 16056.0}, {"date": "2021-05-26", "close": 0.3375, "volume": 79786.0}, {"date": "2021-05-27", "close": 0.315, "volume": 36444.0}, {"date": "2021-05-28", "close": 0.3375, "volume": 81608.0}, {"date": "2021-05-31", "close": 0.36, "volume": 2219377.0}, {"date": "2021-06-01", "close": 0.36, "volume": 511433.0}, {"date": "2021-06-02", "close": 0.36, "volume": 240672.0}, {"date": "2021-06-03", "close": 0.36, "volume": 132539.0}, {"date": "2021-06-04", "close": 0.36, "volume": 725466.0}, {"date": "2021-06-07", "close": 0.3375, "volume": 160002.0}, {"date": "2021-06-08", "close": 0.3375, "volume": 130846.0}, {"date": "2021-06-09", "close": 0.36, "volume": 232742.0}, {"date": "2021-06-10", "close": 0.3375, "volume": 19699.0}, {"date": "2021-06-11", "close": 0.3375, "volume": 7059.0}, {"date": "2021-06-15", "close": 0.36, "volume": 6571.0}, {"date": "2021-06-16", "close": 0.36, "volume": 13344.0}, {"date": "2021-06-17", "close": 0.3375, "volume": 194572.0}, {"date": "2021-06-18", "close": 0.315, "volume": 220776.0}, {"date": "2021-06-21", "close": 0.315, "volume": 256.0}, {"date": "2021-06-22", "close": 0.315, "volume": 6667.0}, {"date": "2021-06-23", "close": 0.315, "volume": 13333.0}, {"date": "2021-06-24", "close": 0.315, "volume": 82730.0}, {"date": "2021-06-25", "close": 0.315, "volume": 232499.0}, {"date": "2021-06-28", "close": 0.2925, "volume": 193768.0}, {"date": "2021-06-29", "close": 0.2925, "volume": 93703.0}, {"date": "2021-06-30", "close": 0.315, "volume": 63946.0}, {"date": "2021-07-01", "close": 0.315, "volume": 60016.0}, {"date": "2021-07-05", "close": 0.315, "volume": 257204.0}, {"date": "2021-07-06", "close": 0.315, "volume": 15067.0}, {"date": "2021-07-07", "close": 0.2925, "volume": 132176.0}, {"date": "2021-07-08", "close": 0.315, "volume": 56717.0}, {"date": "2021-07-09", "close": 0.3375, "volume": 168639.0}, {"date": "2021-07-12", "close": 0.3375, "volume": 166003.0}, {"date": "2021-07-13", "close": 0.3375, "volume": 31249.0}, {"date": "2021-07-14", "close": 0.3375, "volume": 99905.0}, {"date": "2021-07-15", "close": 0.3375, "volume": 42529.0}, {"date": "2021-07-16", "close": 0.3375, "volume": 8889.0}, {"date": "2021-07-19", "close": 0.3375, "volume": 128006.0}, {"date": "2021-07-20", "close": 0.3375, "volume": 32155.0}, {"date": "2021-07-21", "close": 0.3375, "volume": 8870.0}, {"date": "2021-07-22", "close": 0.3375, "volume": 11111.0}, {"date": "2021-07-23", "close": 0.36, "volume": 276426.0}, {"date": "2021-07-26", "close": 0.36, "volume": 87718.0}, {"date": "2021-07-27", "close": 0.36, "volume": 74524.0}, {"date": "2021-07-28", "close": 0.36, "volume": 178684.0}, {"date": "2021-07-29", "close": 0.36, "volume": 58250.0}, {"date": "2021-08-03", "close": 0.405, "volume": 3217449.0}, {"date": "2021-08-04", "close": 0.4275, "volume": 704274.0}, {"date": "2021-08-05", "close": 0.4275, "volume": 1904344.0}, {"date": "2021-08-06", "close": 0.45, "volume": 472901.0}, {"date": "2021-08-09", "close": 0.5175, "volume": 734854.0}, {"date": "2021-08-10", "close": 0.5175, "volume": 2903160.0}, {"date": "2021-08-11", "close": 0.495, "volume": 609244.0}, {"date": "2021-08-12", "close": 0.585, "volume": 1150466.0}, {"date": "2021-08-13", "close": 0.585, "volume": 1127008.0}, {"date": "2021-08-16", "close": 0.5625, "volume": 1304759.0}, {"date": "2021-08-17", "close": 0.5175, "volume": 1648291.0}, {"date": "2021-08-18", "close": 0.495, "volume": 843727.0}, {"date": "2021-08-19", "close": 0.5175, "volume": 1065705.0}, {"date": "2021-08-20", "close": 0.4275, "volume": 1216192.0}, {"date": "2021-08-23", "close": 0.4275, "volume": 444188.0}, {"date": "2021-08-24", "close": 0.45, "volume": 334226.0}, {"date": "2021-08-25", "close": 0.4725, "volume": 891551.0}, {"date": "2021-08-26", "close": 0.4275, "volume": 532718.0}, {"date": "2021-08-27", "close": 0.405, "volume": 530346.0}, {"date": "2021-08-30", "close": 0.405, "volume": 384530.0}, {"date": "2021-08-31", "close": 0.405, "volume": 514017.0}, {"date": "2021-09-01", "close": 0.405, "volume": 72847.0}, {"date": "2021-09-02", "close": 0.405, "volume": 75251.0}, {"date": "2021-09-03", "close": 0.4275, "volume": 247703.0}, {"date": "2021-09-06", "close": 0.4725, "volume": 316092.0}, {"date": "2021-09-07", "close": 0.405, "volume": 363159.0}, {"date": "2021-09-08", "close": 0.4275, "volume": 364649.0}, {"date": "2021-09-09", "close": 0.405, "volume": 229070.0}, {"date": "2021-09-10", "close": 0.43875, "volume": 71359.0}, {"date": "2021-09-13", "close": 0.4275, "volume": 86672.0}, {"date": "2021-09-14", "close": 0.495, "volume": 1275416.0}, {"date": "2021-09-15", "close": 0.4725, "volume": 366464.0}, {"date": "2021-09-16", "close": 0.5175, "volume": 405137.0}, {"date": "2021-09-17", "close": 0.5175, "volume": 286719.0}, {"date": "2021-09-20", "close": 0.45, "volume": 520894.0}, {"date": "2021-09-21", "close": 0.45, "volume": 225230.0}, {"date": "2021-09-22", "close": 0.4725, "volume": 147484.0}, {"date": "2021-09-23", "close": 0.4725, "volume": 184439.0}, {"date": "2021-09-24", "close": 0.495, "volume": 270267.0}, {"date": "2021-09-27", "close": 0.4725, "volume": 133485.0}, {"date": "2021-09-28", "close": 0.4275, "volume": 265187.0}, {"date": "2021-09-29", "close": 0.405, "volume": 834577.0}, {"date": "2021-09-30", "close": 0.405, "volume": 256648.0}, {"date": "2021-10-01", "close": 0.3825, "volume": 311311.0}, {"date": "2021-10-04", "close": 0.3825, "volume": 52730.0}, {"date": "2021-10-05", "close": 0.3825, "volume": 274521.0}, {"date": "2021-10-06", "close": 0.3825, "volume": 46333.0}, {"date": "2021-10-07", "close": 0.3825, "volume": 116496.0}, {"date": "2021-10-08", "close": 0.405, "volume": 416920.0}, {"date": "2021-10-11", "close": 0.4275, "volume": 5874.0}, {"date": "2021-10-12", "close": 0.3825, "volume": 116474.0}, {"date": "2021-10-13", "close": 0.39375, "volume": 59633.0}, {"date": "2021-10-14", "close": 0.3825, "volume": 45524.0}, {"date": "2021-10-15", "close": 0.41625, "volume": 120792.0}, {"date": "2021-10-18", "close": 0.4275, "volume": 130009.0}, {"date": "2021-10-19", "close": 0.4275, "volume": 139918.0}, {"date": "2021-10-20", "close": 0.45, "volume": 18882.0}, {"date": "2021-10-21", "close": 0.4275, "volume": 17924.0}, {"date": "2021-10-22", "close": 0.45, "volume": 339621.0}, {"date": "2021-10-25", "close": 0.45, "volume": 54182.0}, {"date": "2021-10-26", "close": 0.4275, "volume": 879556.0}, {"date": "2021-10-27", "close": 0.4275, "volume": 143417.0}, {"date": "2021-11-01", "close": 0.5175, "volume": 2699690.0}, {"date": "2021-11-02", "close": 0.54, "volume": 2374518.0}, {"date": "2021-11-03", "close": 0.5175, "volume": 857441.0}, {"date": "2021-11-04", "close": 0.5175, "volume": 215505.0}, {"date": "2021-11-05", "close": 0.5175, "volume": 152583.0}, {"date": "2021-11-08", "close": 0.6075, "volume": 1333862.0}, {"date": "2021-11-09", "close": 0.6075, "volume": 401541.0}, {"date": "2021-11-10", "close": 0.54, "volume": 587383.0}, {"date": "2021-11-11", "close": 0.5625, "volume": 134868.0}, {"date": "2021-11-12", "close": 0.5625, "volume": 131688.0}, {"date": "2021-11-15", "close": 0.6075, "volume": 197435.0}, {"date": "2021-11-16", "close": 0.6975, "volume": 1451645.0}, {"date": "2021-11-17", "close": 0.63, "volume": 593016.0}, {"date": "2021-11-18", "close": 0.63, "volume": 293043.0}, {"date": "2021-11-19", "close": 0.63, "volume": 255753.0}, {"date": "2021-11-22", "close": 0.63, "volume": 993233.0}, {"date": "2021-11-23", "close": 0.585, "volume": 362671.0}, {"date": "2021-11-24", "close": 0.5625, "volume": 168715.0}, {"date": "2021-11-25", "close": 0.585, "volume": 281765.0}, {"date": "2021-11-26", "close": 0.54, "volume": 191476.0}, {"date": "2021-11-29", "close": 0.5175, "volume": 476869.0}, {"date": "2021-11-30", "close": 0.55125, "volume": 181035.0}, {"date": "2021-12-01", "close": 0.5175, "volume": 55452.0}, {"date": "2021-12-02", "close": 0.45, "volume": 616943.0}, {"date": "2021-12-03", "close": 0.45, "volume": 384829.0}, {"date": "2021-12-06", "close": 0.45, "volume": 196449.0}, {"date": "2021-12-07", "close": 0.45, "volume": 205221.0}, {"date": "2021-12-08", "close": 0.45, "volume": 97464.0}, {"date": "2021-12-09", "close": 0.495, "volume": 400563.0}, {"date": "2021-12-10", "close": 0.4725, "volume": 194087.0}, {"date": "2021-12-13", "close": 0.45, "volume": 133199.0}, {"date": "2021-12-14", "close": 0.43875, "volume": 123576.0}, {"date": "2021-12-15", "close": 0.43875, "volume": 45942.0}, {"date": "2021-12-16", "close": 0.4275, "volume": 175794.0}, {"date": "2021-12-17", "close": 0.45, "volume": 293816.0}, {"date": "2021-12-20", "close": 0.4275, "volume": 153652.0}, {"date": "2021-12-21", "close": 0.405, "volume": 45469.0}, {"date": "2021-12-22", "close": 0.405, "volume": 76595.0}, {"date": "2021-12-23", "close": 0.45, "volume": 73588.0}, {"date": "2021-12-24", "close": 0.495, "volume": 130097.0}, {"date": "2021-12-29", "close": 0.495, "volume": 358708.0}, {"date": "2021-12-30", "close": 0.45, "volume": 221157.0}, {"date": "2021-12-31", "close": 0.45, "volume": 59872.0}, {"date": "2022-01-04", "close": 0.4725, "volume": 234620.0}, {"date": "2022-01-05", "close": 0.495, "volume": 207246.0}, {"date": "2022-01-06", "close": 0.4275, "volume": 403279.0}, {"date": "2022-01-07", "close": 0.4275, "volume": 261002.0}, {"date": "2022-01-10", "close": 0.45, "volume": 138008.0}, {"date": "2022-01-11", "close": 0.5175, "volume": 403792.0}, {"date": "2022-01-12", "close": 0.5175, "volume": 588548.0}, {"date": "2022-01-13", "close": 0.5625, "volume": 1069038.0}, {"date": "2022-01-14", "close": 0.6075, "volume": 762516.0}, {"date": "2022-01-17", "close": 0.54, "volume": 533662.0}, {"date": "2022-01-18", "close": 0.54, "volume": 327453.0}, {"date": "2022-01-19", "close": 0.5625, "volume": 611718.0}, {"date": "2022-01-20", "close": 0.585, "volume": 475011.0}, {"date": "2022-01-21", "close": 0.585, "volume": 742085.0}, {"date": "2022-01-24", "close": 0.57375, "volume": 289283.0}, {"date": "2022-01-25", "close": 0.495, "volume": 661289.0}, {"date": "2022-01-27", "close": 0.495, "volume": 195690.0}, {"date": "2022-01-28", "close": 0.495, "volume": 138109.0}, {"date": "2022-01-31", "close": 0.495, "volume": 72672.0}, {"date": "2022-02-01", "close": 0.5625, "volume": 329719.0}, {"date": "2022-02-02", "close": 0.5625, "volume": 587241.0}, {"date": "2022-02-03", "close": 0.5625, "volume": 292473.0}, {"date": "2022-02-04", "close": 0.72, "volume": 3613916.0}, {"date": "2022-02-07", "close": 0.855, "volume": 3327062.0}, {"date": "2022-02-08", "close": 0.81, "volume": 1250471.0}, {"date": "2022-02-09", "close": 0.765, "volume": 1517244.0}, {"date": "2022-02-10", "close": 0.8325, "volume": 1652390.0}, {"date": "2022-02-11", "close": 0.8325, "volume": 1490251.0}, {"date": "2022-02-14", "close": 0.7875, "volume": 683616.0}, {"date": "2022-02-15", "close": 0.72, "volume": 774020.0}, {"date": "2022-02-16", "close": 0.7425, "volume": 571411.0}, {"date": "2022-02-17", "close": 0.72, "volume": 606636.0}, {"date": "2022-02-18", "close": 0.72, "volume": 319928.0}, {"date": "2022-02-21", "close": 0.6975, "volume": 488216.0}, {"date": "2022-02-22", "close": 0.585, "volume": 977653.0}, {"date": "2022-02-23", "close": 0.6525, "volume": 396451.0}, {"date": "2022-02-24", "close": 0.5625, "volume": 670551.0}, {"date": "2022-02-25", "close": 0.585, "volume": 278307.0}, {"date": "2022-02-28", "close": 0.6075, "volume": 301635.0}, {"date": "2022-03-01", "close": 0.6075, "volume": 65414.0}, {"date": "2022-03-02", "close": 0.63, "volume": 661556.0}, {"date": "2022-03-03", "close": 0.585, "volume": 727255.0}, {"date": "2022-03-04", "close": 0.585, "volume": 306838.0}, {"date": "2022-03-07", "close": 0.57375, "volume": 126884.0}, {"date": "2022-03-08", "close": 0.5175, "volume": 608579.0}, {"date": "2022-03-09", "close": 0.585, "volume": 301836.0}, {"date": "2022-03-10", "close": 0.585, "volume": 165379.0}, {"date": "2022-03-11", "close": 0.54, "volume": 226996.0}, {"date": "2022-03-14", "close": 0.5625, "volume": 50050.0}, {"date": "2022-03-15", "close": 0.5175, "volume": 354436.0}, {"date": "2022-03-16", "close": 0.5625, "volume": 497269.0}, {"date": "2022-03-17", "close": 0.585, "volume": 306040.0}, {"date": "2022-03-21", "close": 0.7425, "volume": 5548077.0}, {"date": "2022-03-22", "close": 0.6975, "volume": 2111238.0}, {"date": "2022-03-23", "close": 0.7875, "volume": 1418623.0}, {"date": "2022-03-24", "close": 0.7425, "volume": 767340.0}, {"date": "2022-03-25", "close": 0.6975, "volume": 474142.0}, {"date": "2022-03-28", "close": 0.6975, "volume": 306743.0}, {"date": "2022-03-29", "close": 0.72, "volume": 709542.0}, {"date": "2022-03-30", "close": 0.6525, "volume": 353728.0}, {"date": "2022-03-31", "close": 0.6975, "volume": 502107.0}, {"date": "2022-04-01", "close": 0.765, "volume": 1060601.0}, {"date": "2022-04-04", "close": 0.855, "volume": 2003116.0}, {"date": "2022-04-05", "close": 0.8775, "volume": 2916258.0}, {"date": "2022-04-06", "close": 0.8325, "volume": 674739.0}, {"date": "2022-04-07", "close": 0.8775, "volume": 772901.0}, {"date": "2022-04-08", "close": 0.81, "volume": 1246537.0}, {"date": "2022-04-11", "close": 0.81, "volume": 447188.0}, {"date": "2022-04-12", "close": 0.765, "volume": 897142.0}, {"date": "2022-04-13", "close": 0.81, "volume": 709297.0}, {"date": "2022-04-14", "close": 0.81, "volume": 147228.0}, {"date": "2022-04-19", "close": 0.81, "volume": 938499.0}, {"date": "2022-04-20", "close": 0.765, "volume": 1320546.0}, {"date": "2022-04-21", "close": 0.72, "volume": 807502.0}, {"date": "2022-04-22", "close": 0.72, "volume": 475991.0}, {"date": "2022-04-26", "close": 0.72, "volume": 297844.0}, {"date": "2022-04-27", "close": 0.72, "volume": 932074.0}, {"date": "2022-04-28", "close": 0.765, "volume": 713241.0}, {"date": "2022-04-29", "close": 0.765, "volume": 203329.0}, {"date": "2022-05-02", "close": 0.72, "volume": 214069.0}, {"date": "2022-05-03", "close": 0.6975, "volume": 297458.0}, {"date": "2022-05-04", "close": 0.6525, "volume": 395281.0}, {"date": "2022-05-05", "close": 0.675, "volume": 601704.0}, {"date": "2022-05-06", "close": 0.6525, "volume": 454655.0}, {"date": "2022-05-09", "close": 0.63, "volume": 408109.0}, {"date": "2022-05-10", "close": 0.63, "volume": 415905.0}, {"date": "2022-05-11", "close": 0.6075, "volume": 767328.0}, {"date": "2022-05-12", "close": 0.585, "volume": 327839.0}, {"date": "2022-05-13", "close": 0.585, "volume": 344027.0}, {"date": "2022-05-16", "close": 0.5625, "volume": 142921.0}, {"date": "2022-05-17", "close": 0.6075, "volume": 128057.0}, {"date": "2022-05-18", "close": 0.6075, "volume": 159853.0}, {"date": "2022-05-19", "close": 0.585, "volume": 152376.0}, {"date": "2022-05-20", "close": 0.63, "volume": 388236.0}, {"date": "2022-05-23", "close": 0.6075, "volume": 388466.0}, {"date": "2022-05-24", "close": 0.5625, "volume": 288455.0}, {"date": "2022-05-25", "close": 0.5625, "volume": 171151.0}, {"date": "2022-05-26", "close": 0.54, "volume": 198784.0}, {"date": "2022-05-27", "close": 0.54, "volume": 58668.0}, {"date": "2022-05-30", "close": 0.54, "volume": 78578.0}, {"date": "2022-05-31", "close": 0.5625, "volume": 25740.0}, {"date": "2022-06-01", "close": 0.5175, "volume": 76626.0}, {"date": "2022-06-02", "close": 0.495, "volume": 325242.0}, {"date": "2022-06-03", "close": 0.4725, "volume": 22503.0}, {"date": "2022-06-06", "close": 0.45, "volume": 176266.0}, {"date": "2022-06-07", "close": 0.4275, "volume": 176169.0}, {"date": "2022-06-08", "close": 0.405, "volume": 206069.0}, {"date": "2022-06-09", "close": 0.4275, "volume": 346764.0}, {"date": "2022-06-10", "close": 0.405, "volume": 469488.0}, {"date": "2022-06-14", "close": 0.3825, "volume": 592061.0}, {"date": "2022-06-15", "close": 0.36, "volume": 77451.0}, {"date": "2022-06-16", "close": 0.3825, "volume": 53333.0}, {"date": "2022-06-17", "close": 0.3825, "volume": 72100.0}, {"date": "2022-06-20", "close": 0.36, "volume": 61721.0}, {"date": "2022-06-21", "close": 0.36, "volume": 69772.0}, {"date": "2022-06-22", "close": 0.36, "volume": 79305.0}, {"date": "2022-06-23", "close": 0.3375, "volume": 197477.0}, {"date": "2022-06-24", "close": 0.37125, "volume": 86838.0}, {"date": "2022-06-27", "close": 0.36, "volume": 317560.0}, {"date": "2022-06-28", "close": 0.36, "volume": 47048.0}, {"date": "2022-06-29", "close": 0.36, "volume": 111164.0}, {"date": "2022-06-30", "close": 0.3825, "volume": 153104.0}, {"date": "2022-07-01", "close": 0.36, "volume": 37954.0}, {"date": "2022-07-04", "close": 0.405, "volume": 106158.0}, {"date": "2022-07-05", "close": 0.4275, "volume": 42485.0}, {"date": "2022-07-06", "close": 0.405, "volume": 24088.0}, {"date": "2022-07-07", "close": 0.39375, "volume": 14672.0}, {"date": "2022-07-08", "close": 0.36, "volume": 667386.0}, {"date": "2022-07-11", "close": 0.3375, "volume": 52713.0}, {"date": "2022-07-12", "close": 0.315, "volume": 91272.0}, {"date": "2022-07-13", "close": 0.3375, "volume": 82516.0}, {"date": "2022-07-14", "close": 0.3375, "volume": 34304.0}, {"date": "2022-07-15", "close": 0.3375, "volume": 42770.0}, {"date": "2022-07-18", "close": 0.3375, "volume": 40583.0}, {"date": "2022-07-19", "close": 0.315, "volume": 73862.0}, {"date": "2022-07-20", "close": 0.36, "volume": 240718.0}, {"date": "2022-07-21", "close": 0.36, "volume": 9098.0}, {"date": "2022-07-22", "close": 0.36, "volume": 111071.0}, {"date": "2022-07-25", "close": 0.3825, "volume": 75921.0}, {"date": "2022-07-26", "close": 0.36, "volume": 131139.0}, {"date": "2022-07-27", "close": 0.3375, "volume": 247782.0}, {"date": "2022-07-28", "close": 0.36, "volume": 257764.0}, {"date": "2022-07-29", "close": 0.36, "volume": 118237.0}, {"date": "2022-08-03", "close": 0.39375, "volume": 554709.0}, {"date": "2022-08-04", "close": 0.495, "volume": 1039342.0}, {"date": "2022-08-05", "close": 0.4725, "volume": 484636.0}, {"date": "2022-08-08", "close": 0.5175, "volume": 366560.0}, {"date": "2022-08-09", "close": 0.54, "volume": 206224.0}, {"date": "2022-08-10", "close": 0.6525, "volume": 1380795.0}, {"date": "2022-08-11", "close": 0.675, "volume": 1052774.0}, {"date": "2022-08-12", "close": 0.6525, "volume": 313206.0}, {"date": "2022-08-15", "close": 0.63, "volume": 225807.0}, {"date": "2022-08-16", "close": 0.63, "volume": 336624.0}, {"date": "2022-08-17", "close": 0.6975, "volume": 753154.0}, {"date": "2022-08-18", "close": 0.7425, "volume": 919587.0}, {"date": "2022-08-19", "close": 0.9, "volume": 1174510.0}, {"date": "2022-08-22", "close": 0.8775, "volume": 2321144.0}, {"date": "2022-08-23", "close": 0.855, "volume": 1051749.0}, {"date": "2022-08-24", "close": 0.99, "volume": 2079511.0}, {"date": "2022-08-25", "close": 0.945, "volume": 464467.0}, {"date": "2022-08-26", "close": 1.08, "volume": 2082064.0}, {"date": "2022-08-29", "close": 1.1475, "volume": 1977203.0}, {"date": "2022-08-30", "close": 1.17, "volume": 2120016.0}, {"date": "2022-08-31", "close": 1.035, "volume": 1431007.0}, {"date": "2022-09-01", "close": 1.1025, "volume": 1455765.0}, {"date": "2022-09-02", "close": 1.35, "volume": 2330574.0}, {"date": "2022-09-05", "close": 1.26, "volume": 2757084.0}, {"date": "2022-09-06", "close": 1.305, "volume": 1194873.0}, {"date": "2022-09-07", "close": 1.1475, "volume": 1719294.0}, {"date": "2022-09-08", "close": 1.26, "volume": 630801.0}, {"date": "2022-09-09", "close": 1.26, "volume": 586930.0}, {"date": "2022-09-12", "close": 1.26, "volume": 1093616.0}, {"date": "2022-09-13", "close": 1.215, "volume": 952349.0}, {"date": "2022-09-14", "close": 1.215, "volume": 604614.0}, {"date": "2022-09-15", "close": 1.305, "volume": 649676.0}, {"date": "2022-09-16", "close": 1.215, "volume": 593550.0}, {"date": "2022-09-19", "close": 1.1925, "volume": 279162.0}, {"date": "2022-09-20", "close": 1.035, "volume": 1350968.0}, {"date": "2022-09-21", "close": 1.1025, "volume": 966747.0}, {"date": "2022-09-23", "close": 0.9675, "volume": 990262.0}, {"date": "2022-09-26", "close": 0.9, "volume": 1044599.0}, {"date": "2022-09-27", "close": 0.8775, "volume": 465171.0}, {"date": "2022-09-28", "close": 0.7875, "volume": 620221.0}, {"date": "2022-09-29", "close": 0.8775, "volume": 493929.0}, {"date": "2022-09-30", "close": 0.855, "volume": 317317.0}, {"date": "2022-10-03", "close": 0.81, "volume": 272514.0}, {"date": "2022-10-04", "close": 0.8775, "volume": 275838.0}, {"date": "2022-10-05", "close": 0.855, "volume": 309245.0}, {"date": "2022-10-06", "close": 0.9675, "volume": 648845.0}, {"date": "2022-10-07", "close": 0.8775, "volume": 464571.0}, {"date": "2022-10-10", "close": 0.855, "volume": 164293.0}, {"date": "2022-10-11", "close": 0.81, "volume": 219893.0}, {"date": "2022-10-12", "close": 0.81, "volume": 253619.0}, {"date": "2022-10-13", "close": 0.7875, "volume": 242078.0}, {"date": "2022-10-14", "close": 0.8325, "volume": 165423.0}, {"date": "2022-10-17", "close": 0.8775, "volume": 291139.0}, {"date": "2022-10-18", "close": 0.9, "volume": 284159.0}, {"date": "2022-10-19", "close": 0.8775, "volume": 362153.0}, {"date": "2022-10-20", "close": 0.81, "volume": 457624.0}, {"date": "2022-10-21", "close": 0.8325, "volume": 708164.0}, {"date": "2022-10-24", "close": 0.81, "volume": 304816.0}, {"date": "2022-10-25", "close": 0.81, "volume": 298845.0}, {"date": "2022-10-26", "close": 0.7875, "volume": 119297.0}, {"date": "2022-10-27", "close": 0.6975, "volume": 496815.0}, {"date": "2022-10-28", "close": 0.675, "volume": 638860.0}, {"date": "2022-10-31", "close": 0.6525, "volume": 273641.0}, {"date": "2022-11-01", "close": 0.675, "volume": 143344.0}, {"date": "2022-11-02", "close": 0.72, "volume": 247190.0}, {"date": "2022-11-03", "close": 0.81, "volume": 190368.0}, {"date": "2022-11-04", "close": 0.7875, "volume": 163574.0}, {"date": "2022-11-07", "close": 0.7425, "volume": 147020.0}, {"date": "2022-11-08", "close": 0.7875, "volume": 72365.0}, {"date": "2022-11-09", "close": 0.765, "volume": 246285.0}, {"date": "2022-11-10", "close": 0.7425, "volume": 136874.0}, {"date": "2022-11-11", "close": 0.81, "volume": 223356.0}, {"date": "2022-11-14", "close": 0.855, "volume": 398497.0}, {"date": "2022-11-15", "close": 0.81, "volume": 137717.0}, {"date": "2022-11-16", "close": 0.765, "volume": 241023.0}, {"date": "2022-11-17", "close": 0.7425, "volume": 94206.0}, {"date": "2022-11-18", "close": 0.765, "volume": 132921.0}, {"date": "2022-11-21", "close": 0.7425, "volume": 92945.0}, {"date": "2022-11-22", "close": 0.765, "volume": 112362.0}, {"date": "2022-11-23", "close": 0.7425, "volume": 126934.0}, {"date": "2022-11-24", "close": 0.7875, "volume": 67364.0}, {"date": "2022-11-25", "close": 0.7875, "volume": 325330.0}, {"date": "2022-11-28", "close": 0.7875, "volume": 75434.0}, {"date": "2022-11-29", "close": 0.765, "volume": 138775.0}, {"date": "2022-11-30", "close": 0.7875, "volume": 144684.0}, {"date": "2022-12-01", "close": 0.7425, "volume": 137644.0}, {"date": "2022-12-02", "close": 0.6975, "volume": 268902.0}, {"date": "2022-12-05", "close": 0.6975, "volume": 106919.0}, {"date": "2022-12-06", "close": 0.72, "volume": 34157.0}, {"date": "2022-12-07", "close": 0.675, "volume": 125273.0}, {"date": "2022-12-08", "close": 0.6975, "volume": 20777.0}, {"date": "2022-12-09", "close": 0.675, "volume": 417913.0}, {"date": "2022-12-12", "close": 0.675, "volume": 83275.0}, {"date": "2022-12-13", "close": 0.6525, "volume": 237708.0}, {"date": "2022-12-14", "close": 0.54, "volume": 2202024.0}, {"date": "2022-12-15", "close": 0.4725, "volume": 468203.0}, {"date": "2022-12-16", "close": 0.5625, "volume": 604099.0}, {"date": "2022-12-19", "close": 0.495, "volume": 278699.0}, {"date": "2022-12-20", "close": 0.5175, "volume": 106663.0}, {"date": "2022-12-21", "close": 0.495, "volume": 242827.0}, {"date": "2022-12-22", "close": 0.495, "volume": 147389.0}, {"date": "2022-12-23", "close": 0.495, "volume": 119204.0}, {"date": "2022-12-28", "close": 0.495, "volume": 51310.0}, {"date": "2022-12-29", "close": 0.495, "volume": 235738.0}, {"date": "2022-12-30", "close": 0.4725, "volume": 65714.0}, {"date": "2023-01-03", "close": 0.4725, "volume": 69693.0}, {"date": "2023-01-04", "close": 0.4725, "volume": 50209.0}, {"date": "2023-01-05", "close": 0.4725, "volume": 54691.0}, {"date": "2023-01-06", "close": 0.495, "volume": 78081.0}, {"date": "2023-01-09", "close": 0.5175, "volume": 169714.0}, {"date": "2023-01-10", "close": 0.495, "volume": 82888.0}, {"date": "2023-01-11", "close": 0.4725, "volume": 78461.0}, {"date": "2023-01-12", "close": 0.50625, "volume": 47098.0}, {"date": "2023-01-13", "close": 0.5175, "volume": 126724.0}, {"date": "2023-01-16", "close": 0.495, "volume": 181015.0}, {"date": "2023-01-17", "close": 0.4725, "volume": 36430.0}, {"date": "2023-01-18", "close": 0.495, "volume": 77545.0}, {"date": "2023-01-19", "close": 0.495, "volume": 96080.0}, {"date": "2023-01-20", "close": 0.495, "volume": 774133.0}, {"date": "2023-01-23", "close": 0.45, "volume": 725771.0}, {"date": "2023-01-24", "close": 0.4725, "volume": 171323.0}, {"date": "2023-01-25", "close": 0.5175, "volume": 279059.0}, {"date": "2023-01-27", "close": 0.4725, "volume": 367958.0}, {"date": "2023-02-01", "close": 0.4275, "volume": 774528.0}, {"date": "2023-02-02", "close": 0.45, "volume": 489145.0}, {"date": "2023-02-03", "close": 0.4725, "volume": 352422.0}, {"date": "2023-02-06", "close": 0.495, "volume": 254107.0}, {"date": "2023-02-07", "close": 0.54, "volume": 475428.0}, {"date": "2023-02-08", "close": 0.585, "volume": 755413.0}, {"date": "2023-02-09", "close": 0.585, "volume": 171365.0}, {"date": "2023-02-10", "close": 0.5175, "volume": 764665.0}, {"date": "2023-02-13", "close": 0.5175, "volume": 372792.0}, {"date": "2023-02-14", "close": 0.495, "volume": 218159.0}, {"date": "2023-02-15", "close": 0.495, "volume": 231792.0}, {"date": "2023-02-16", "close": 0.45, "volume": 492413.0}, {"date": "2023-02-17", "close": 0.45, "volume": 193782.0}, {"date": "2023-02-20", "close": 0.45, "volume": 425175.0}, {"date": "2023-02-21", "close": 0.45, "volume": 157648.0}, {"date": "2023-02-22", "close": 0.4275, "volume": 47738.0}, {"date": "2023-02-23", "close": 0.4275, "volume": 169449.0}, {"date": "2023-02-24", "close": 0.45, "volume": 7645.0}, {"date": "2023-02-27", "close": 0.4275, "volume": 100853.0}, {"date": "2023-02-28", "close": 0.4275, "volume": 67558.0}, {"date": "2023-03-01", "close": 0.405, "volume": 59718.0}, {"date": "2023-03-02", "close": 0.405, "volume": 74627.0}, {"date": "2023-03-03", "close": 0.405, "volume": 134837.0}, {"date": "2023-03-06", "close": 0.405, "volume": 44972.0}, {"date": "2023-03-07", "close": 0.36, "volume": 275195.0}, {"date": "2023-03-08", "close": 0.405, "volume": 112996.0}, {"date": "2023-03-09", "close": 0.405, "volume": 113598.0}, {"date": "2023-03-10", "close": 0.3825, "volume": 95332.0}, {"date": "2023-03-13", "close": 0.36, "volume": 89127.0}, {"date": "2023-03-14", "close": 0.36, "volume": 176090.0}, {"date": "2023-03-15", "close": 0.3825, "volume": 56177.0}, {"date": "2023-03-16", "close": 0.3825, "volume": 242850.0}, {"date": "2023-03-17", "close": 0.3825, "volume": 5556.0}, {"date": "2023-03-20", "close": 0.36, "volume": 24472.0}, {"date": "2023-03-21", "close": 0.3375, "volume": 68860.0}, {"date": "2023-03-22", "close": 0.3825, "volume": 164093.0}, {"date": "2023-03-23", "close": 0.315, "volume": 66714.0}, {"date": "2023-03-24", "close": 0.3375, "volume": 133554.0}, {"date": "2023-03-27", "close": 0.315, "volume": 39693.0}, {"date": "2023-03-28", "close": 0.34875, "volume": 72999.0}, {"date": "2023-03-29", "close": 0.405, "volume": 201592.0}, {"date": "2023-03-30", "close": 0.4275, "volume": 841892.0}, {"date": "2023-03-31", "close": 0.45, "volume": 526089.0}, {"date": "2023-04-03", "close": 0.45, "volume": 246303.0}, {"date": "2023-04-04", "close": 0.4275, "volume": 162158.0}, {"date": "2023-04-05", "close": 0.405, "volume": 139896.0}, {"date": "2023-04-06", "close": 0.39375, "volume": 16773.0}, {"date": "2023-04-11", "close": 0.3825, "volume": 225996.0}, {"date": "2023-04-12", "close": 0.39375, "volume": 15749.0}, {"date": "2023-04-13", "close": 0.3825, "volume": 103050.0}, {"date": "2023-04-14", "close": 0.405, "volume": 215821.0}, {"date": "2023-04-17", "close": 0.3825, "volume": 131076.0}, {"date": "2023-04-18", "close": 0.3825, "volume": 102058.0}, {"date": "2023-04-19", "close": 0.4275, "volume": 164764.0}, {"date": "2023-04-20", "close": 0.405, "volume": 134927.0}, {"date": "2023-04-21", "close": 0.405, "volume": 159719.0}, {"date": "2023-04-24", "close": 0.4275, "volume": 81993.0}, {"date": "2023-04-26", "close": 0.405, "volume": 155840.0}, {"date": "2023-04-27", "close": 0.405, "volume": 151731.0}, {"date": "2023-04-28", "close": 0.405, "volume": 170832.0}, {"date": "2023-05-01", "close": 0.405, "volume": 169166.0}, {"date": "2023-05-02", "close": 0.405, "volume": 145575.0}, {"date": "2023-05-03", "close": 0.405, "volume": 563586.0}, {"date": "2023-05-04", "close": 0.405, "volume": 741764.0}, {"date": "2023-05-05", "close": 0.405, "volume": 1204822.0}, {"date": "2023-05-08", "close": 0.36, "volume": 628447.0}, {"date": "2023-05-09", "close": 0.4275, "volume": 654977.0}, {"date": "2023-05-10", "close": 0.405, "volume": 306183.0}, {"date": "2023-05-11", "close": 0.3825, "volume": 233005.0}, {"date": "2023-05-12", "close": 0.405, "volume": 279220.0}, {"date": "2023-05-15", "close": 0.3825, "volume": 313437.0}, {"date": "2023-05-16", "close": 0.36, "volume": 97447.0}, {"date": "2023-05-17", "close": 0.3375, "volume": 316207.0}, {"date": "2023-05-18", "close": 0.36, "volume": 96579.0}, {"date": "2023-05-19", "close": 0.3375, "volume": 82242.0}, {"date": "2023-05-22", "close": 0.3375, "volume": 343144.0}, {"date": "2023-05-23", "close": 0.3375, "volume": 44647.0}, {"date": "2023-05-24", "close": 0.3375, "volume": 118043.0}, {"date": "2023-05-25", "close": 0.3375, "volume": 177327.0}, {"date": "2023-05-26", "close": 0.3375, "volume": 114223.0}, {"date": "2023-05-29", "close": 0.3375, "volume": 130071.0}, {"date": "2023-05-30", "close": 0.36, "volume": 47355.0}, {"date": "2023-05-31", "close": 0.3375, "volume": 35959.0}, {"date": "2023-06-01", "close": 0.3825, "volume": 520811.0}, {"date": "2023-06-02", "close": 0.36, "volume": 162166.0}, {"date": "2023-06-05", "close": 0.36, "volume": 136479.0}, {"date": "2023-06-06", "close": 0.3375, "volume": 44312.0}, {"date": "2023-06-07", "close": 0.36, "volume": 64789.0}, {"date": "2023-06-08", "close": 0.3825, "volume": 139791.0}, {"date": "2023-06-09", "close": 0.36, "volume": 140733.0}, {"date": "2023-06-13", "close": 0.3375, "volume": 177424.0}, {"date": "2023-06-14", "close": 0.36, "volume": 120877.0}, {"date": "2023-06-15", "close": 0.3375, "volume": 59082.0}, {"date": "2023-06-16", "close": 0.3375, "volume": 160872.0}, {"date": "2023-06-19", "close": 0.32625, "volume": 434399.0}, {"date": "2023-06-20", "close": 0.315, "volume": 165245.0}, {"date": "2023-06-21", "close": 0.36, "volume": 51570.0}, {"date": "2023-06-22", "close": 0.3375, "volume": 72545.0}, {"date": "2023-06-23", "close": 0.36, "volume": 182516.0}, {"date": "2023-06-26", "close": 0.3375, "volume": 164157.0}, {"date": "2023-06-27", "close": 0.3375, "volume": 97919.0}, {"date": "2023-06-28", "close": 0.3375, "volume": 109543.0}, {"date": "2023-06-29", "close": 0.3375, "volume": 164133.0}, {"date": "2023-06-30", "close": 0.3375, "volume": 90455.0}, {"date": "2023-07-03", "close": 0.3375, "volume": 200811.0}, {"date": "2023-07-04", "close": 0.3825, "volume": 944876.0}, {"date": "2023-07-05", "close": 0.4275, "volume": 698618.0}, {"date": "2023-07-06", "close": 0.45, "volume": 1047301.0}, {"date": "2023-07-07", "close": 0.405, "volume": 504210.0}, {"date": "2023-07-10", "close": 0.405, "volume": 109353.0}, {"date": "2023-07-11", "close": 0.4275, "volume": 70216.0}, {"date": "2023-07-12", "close": 0.405, "volume": 55336.0}, {"date": "2023-07-13", "close": 0.41625, "volume": 70805.0}, {"date": "2023-07-14", "close": 0.4275, "volume": 165534.0}, {"date": "2023-07-17", "close": 0.495, "volume": 804985.0}, {"date": "2023-07-18", "close": 0.5175, "volume": 425105.0}, {"date": "2023-07-19", "close": 0.4725, "volume": 470447.0}, {"date": "2023-07-20", "close": 0.54, "volume": 109171.0}, {"date": "2023-07-21", "close": 0.5175, "volume": 139449.0}, {"date": "2023-07-24", "close": 0.4725, "volume": 375005.0}, {"date": "2023-07-25", "close": 0.495, "volume": 137985.0}, {"date": "2023-07-26", "close": 0.4725, "volume": 86087.0}, {"date": "2023-07-27", "close": 0.405, "volume": 407060.0}, {"date": "2023-07-28", "close": 0.3825, "volume": 635276.0}, {"date": "2023-07-31", "close": 0.4275, "volume": 131217.0}, {"date": "2023-08-01", "close": 0.405, "volume": 40010.0}, {"date": "2023-08-02", "close": 0.4275, "volume": 279795.0}, {"date": "2023-08-03", "close": 0.4275, "volume": 95808.0}, {"date": "2023-08-04", "close": 0.4275, "volume": 54770.0}, {"date": "2023-08-07", "close": 0.405, "volume": 242491.0}, {"date": "2023-08-08", "close": 0.3825, "volume": 176844.0}, {"date": "2023-08-09", "close": 0.3825, "volume": 247308.0}, {"date": "2023-08-10", "close": 0.36, "volume": 150138.0}, {"date": "2023-08-11", "close": 0.3825, "volume": 251053.0}, {"date": "2023-08-14", "close": 0.405, "volume": 58586.0}, {"date": "2023-08-15", "close": 0.39375, "volume": 14411.0}, {"date": "2023-08-16", "close": 0.3825, "volume": 156933.0}, {"date": "2023-08-17", "close": 0.3825, "volume": 109682.0}, {"date": "2023-08-18", "close": 0.3825, "volume": 34125.0}, {"date": "2023-08-21", "close": 0.3825, "volume": 18609.0}, {"date": "2023-08-22", "close": 0.3825, "volume": 17611.0}, {"date": "2023-08-23", "close": 0.405, "volume": 174443.0}, {"date": "2023-08-24", "close": 0.36, "volume": 176436.0}, {"date": "2023-08-25", "close": 0.36, "volume": 267514.0}, {"date": "2023-08-28", "close": 0.36, "volume": 63168.0}, {"date": "2023-08-29", "close": 0.36, "volume": 20195.0}, {"date": "2023-08-30", "close": 0.3375, "volume": 39559.0}, {"date": "2023-08-31", "close": 0.2925, "volume": 1981371.0}, {"date": "2023-09-01", "close": 0.315, "volume": 523257.0}, {"date": "2023-09-04", "close": 0.315, "volume": 296447.0}, {"date": "2023-09-05", "close": 0.2925, "volume": 60677.0}, {"date": "2023-09-06", "close": 0.2925, "volume": 167552.0}, {"date": "2023-09-07", "close": 0.2925, "volume": 61456.0}, {"date": "2023-09-08", "close": 0.27, "volume": 47513.0}, {"date": "2023-09-11", "close": 0.2475, "volume": 345335.0}, {"date": "2023-09-12", "close": 0.2475, "volume": 72695.0}, {"date": "2023-09-13", "close": 0.2475, "volume": 100581.0}, {"date": "2023-09-14", "close": 0.225, "volume": 1338436.0}, {"date": "2023-09-15", "close": 0.2025, "volume": 77047.0}, {"date": "2023-09-18", "close": 0.2025, "volume": 59628.0}, {"date": "2023-09-19", "close": 0.2025, "volume": 181220.0}, {"date": "2023-09-20", "close": 0.2025, "volume": 12509.0}, {"date": "2023-09-21", "close": 0.2025, "volume": 21655.0}, {"date": "2023-09-22", "close": 0.18, "volume": 195940.0}, {"date": "2023-09-25", "close": 0.18, "volume": 17738.0}, {"date": "2023-09-26", "close": 0.18, "volume": 4444.0}, {"date": "2023-09-27", "close": 0.18, "volume": 77222.0}, {"date": "2023-09-28", "close": 0.2025, "volume": 46147.0}, {"date": "2023-09-29", "close": 0.18, "volume": 47441.0}, {"date": "2023-10-02", "close": 0.18, "volume": 54946.0}, {"date": "2023-10-03", "close": 0.19125, "volume": 29333.0}, {"date": "2023-10-04", "close": 0.2025, "volume": 361720.0}, {"date": "2023-10-05", "close": 0.18, "volume": 22335.0}, {"date": "2023-10-06", "close": 0.18, "volume": 33166.0}, {"date": "2023-10-09", "close": 0.18, "volume": 95530.0}, {"date": "2023-10-10", "close": 0.18, "volume": 116111.0}, {"date": "2023-10-11", "close": 0.18, "volume": 129757.0}, {"date": "2023-10-12", "close": 0.18, "volume": 170142.0}, {"date": "2023-10-13", "close": 0.18, "volume": 82384.0}, {"date": "2023-10-16", "close": 0.16875, "volume": 947.0}, {"date": "2023-10-17", "close": 0.1575, "volume": 8766.0}, {"date": "2023-10-18", "close": 0.1575, "volume": 585625.0}, {"date": "2023-10-19", "close": 0.135, "volume": 87835.0}, {"date": "2023-10-20", "close": 0.135, "volume": 137370.0}, {"date": "2023-10-23", "close": 0.135, "volume": 11086.0}, {"date": "2023-10-24", "close": 0.135, "volume": 556.0}, {"date": "2023-10-25", "close": 0.135, "volume": 407239.0}, {"date": "2023-10-26", "close": 0.135, "volume": 11143.0}, {"date": "2023-10-27", "close": 0.135, "volume": 206297.0}, {"date": "2023-10-30", "close": 0.135, "volume": 45924.0}, {"date": "2023-10-31", "close": 0.1575, "volume": 32394.0}, {"date": "2023-11-01", "close": 0.1575, "volume": 34224.0}, {"date": "2023-11-02", "close": 0.14625, "volume": 8.0}, {"date": "2023-11-03", "close": 0.135, "volume": 18672.0}, {"date": "2023-11-06", "close": 0.135, "volume": 42220.0}, {"date": "2023-11-07", "close": 0.18, "volume": 126358.0}, {"date": "2023-11-08", "close": 0.18, "volume": 611.0}, {"date": "2023-11-09", "close": 0.1575, "volume": 114269.0}, {"date": "2023-11-10", "close": 0.1575, "volume": 38365.0}, {"date": "2023-11-13", "close": 0.18, "volume": 49550.0}, {"date": "2023-11-14", "close": 0.1575, "volume": 126626.0}, {"date": "2023-11-15", "close": 0.1575, "volume": 51175.0}, {"date": "2023-11-16", "close": 0.1575, "volume": 36606.0}, {"date": "2023-11-17", "close": 0.18, "volume": 15747.0}, {"date": "2023-11-20", "close": 0.18, "volume": 60087.0}, {"date": "2023-11-21", "close": 0.1575, "volume": 22956.0}, {"date": "2023-11-22", "close": 0.1575, "volume": 27606.0}, {"date": "2023-11-23", "close": 0.1575, "volume": 27860.0}, {"date": "2023-11-24", "close": 0.1575, "volume": 37050.0}, {"date": "2023-11-27", "close": 0.1575, "volume": 10156.0}, {"date": "2023-11-28", "close": 0.135, "volume": 23036.0}, {"date": "2023-11-29", "close": 0.1575, "volume": 14717.0}, {"date": "2023-11-30", "close": 0.135, "volume": 5393.0}, {"date": "2023-12-06", "close": 0.2925, "volume": 5030801.0}, {"date": "2023-12-07", "close": 0.2475, "volume": 946646.0}, {"date": "2023-12-08", "close": 0.2475, "volume": 571000.0}, {"date": "2023-12-11", "close": 0.2475, "volume": 286565.0}, {"date": "2023-12-12", "close": 0.225, "volume": 95408.0}, {"date": "2023-12-13", "close": 0.225, "volume": 196058.0}, {"date": "2023-12-14", "close": 0.2475, "volume": 175042.0}, {"date": "2023-12-15", "close": 0.225, "volume": 81451.0}, {"date": "2023-12-18", "close": 0.225, "volume": 136667.0}, {"date": "2023-12-19", "close": 0.225, "volume": 103529.0}, {"date": "2023-12-20", "close": 0.27, "volume": 387116.0}, {"date": "2023-12-21", "close": 0.27, "volume": 25778.0}, {"date": "2023-12-22", "close": 0.27, "volume": 30813.0}, {"date": "2023-12-27", "close": 0.2475, "volume": 17110.0}, {"date": "2023-12-28", "close": 0.2475, "volume": 12546.0}, {"date": "2023-12-29", "close": 0.25875, "volume": 32701.0}, {"date": "2024-01-02", "close": 0.25875, "volume": 20011.0}, {"date": "2024-01-03", "close": 0.2475, "volume": 222102.0}, {"date": "2024-01-04", "close": 0.225, "volume": 33406.0}, {"date": "2024-01-05", "close": 0.2475, "volume": 95520.0}, {"date": "2024-01-08", "close": 0.2475, "volume": 26872.0}, {"date": "2024-01-09", "close": 0.2475, "volume": 73537.0}, {"date": "2024-01-10", "close": 0.2475, "volume": 102697.0}, {"date": "2024-01-11", "close": 0.23625, "volume": 14260.0}, {"date": "2024-01-12", "close": 0.225, "volume": 291432.0}, {"date": "2024-01-15", "close": 0.225, "volume": 32016.0}, {"date": "2024-01-16", "close": 0.225, "volume": 66527.0}, {"date": "2024-01-17", "close": 0.2025, "volume": 23130.0}, {"date": "2024-01-18", "close": 0.2025, "volume": 224768.0}, {"date": "2024-01-19", "close": 0.2025, "volume": 39611.0}, {"date": "2024-01-22", "close": 0.18, "volume": 692611.0}, {"date": "2024-01-23", "close": 0.135, "volume": 597514.0}, {"date": "2024-01-24", "close": 0.1575, "volume": 83295.0}, {"date": "2024-01-25", "close": 0.135, "volume": 92778.0}, {"date": "2024-01-29", "close": 0.14625, "volume": 122223.0}, {"date": "2024-01-30", "close": 0.14625, "volume": 25822.0}, {"date": "2024-01-31", "close": 0.135, "volume": 12042.0}, {"date": "2024-02-01", "close": 0.14625, "volume": 4222.0}, {"date": "2024-02-02", "close": 0.1125, "volume": 484469.0}, {"date": "2024-02-05", "close": 0.1125, "volume": 250030.0}, {"date": "2024-02-06", "close": 0.1125, "volume": 19991.0}, {"date": "2024-02-07", "close": 0.1125, "volume": 57291.0}, {"date": "2024-02-08", "close": 0.135, "volume": 328966.0}, {"date": "2024-02-09", "close": 0.1125, "volume": 305210.0}, {"date": "2024-02-12", "close": 0.12375, "volume": 123056.0}, {"date": "2024-02-13", "close": 0.135, "volume": 229119.0}, {"date": "2024-02-14", "close": 0.135, "volume": 54081.0}, {"date": "2024-02-15", "close": 0.135, "volume": 23985.0}, {"date": "2024-02-16", "close": 0.135, "volume": 279957.0}, {"date": "2024-02-19", "close": 0.135, "volume": 32007.0}, {"date": "2024-02-20", "close": 0.135, "volume": 29778.0}, {"date": "2024-02-21", "close": 0.135, "volume": 67093.0}, {"date": "2024-02-22", "close": 0.135, "volume": 1252.0}, {"date": "2024-02-23", "close": 0.1125, "volume": 1417834.0}, {"date": "2024-02-26", "close": 0.09, "volume": 8889.0}, {"date": "2024-02-27", "close": 0.1125, "volume": 37350.0}, {"date": "2024-02-28", "close": 0.09, "volume": 15984.0}, {"date": "2024-02-29", "close": 0.1125, "volume": 11460.0}, {"date": "2024-03-01", "close": 0.0675, "volume": 1869326.0}, {"date": "2024-03-04", "close": 0.07875, "volume": 661654.0}, {"date": "2024-03-05", "close": 0.0675, "volume": 551642.0}, {"date": "2024-03-06", "close": 0.0675, "volume": 1137810.0}, {"date": "2024-03-07", "close": 0.07875, "volume": 76889.0}, {"date": "2024-03-08", "close": 0.0675, "volume": 2497529.0}, {"date": "2024-03-11", "close": 0.0675, "volume": 121546.0}, {"date": "2024-03-12", "close": 0.0675, "volume": 950606.0}, {"date": "2024-03-13", "close": 0.0675, "volume": 547165.0}, {"date": "2024-03-14", "close": 0.0675, "volume": 848042.0}, {"date": "2024-03-15", "close": 0.0675, "volume": 511106.0}, {"date": "2024-03-18", "close": 0.0675, "volume": 117812.0}, {"date": "2024-03-19", "close": 0.0675, "volume": 435496.0}, {"date": "2024-03-20", "close": 0.0675, "volume": 48315.0}, {"date": "2024-03-21", "close": 0.0675, "volume": 510747.0}, {"date": "2024-03-22", "close": 0.0675, "volume": 22150.0}, {"date": "2024-03-25", "close": 0.0675, "volume": 543457.0}, {"date": "2024-03-26", "close": 0.0675, "volume": 21467.0}, {"date": "2024-03-27", "close": 0.0675, "volume": 5234.0}, {"date": "2024-03-28", "close": 0.0675, "volume": 81746.0}, {"date": "2024-04-02", "close": 0.05625, "volume": 3159.0}, {"date": "2024-04-03", "close": 0.0675, "volume": 131882.0}, {"date": "2024-04-04", "close": 0.0675, "volume": 314975.0}, {"date": "2024-04-05", "close": 0.0675, "volume": 130579.0}, {"date": "2024-04-08", "close": 0.0675, "volume": 110656.0}, {"date": "2024-04-09", "close": 0.0675, "volume": 25122.0}, {"date": "2024-04-10", "close": 0.0675, "volume": 793535.0}, {"date": "2024-04-11", "close": 0.0675, "volume": 254954.0}, {"date": "2024-04-12", "close": 0.09, "volume": 1424279.0}, {"date": "2024-04-15", "close": 0.09, "volume": 23304.0}, {"date": "2024-04-16", "close": 0.09, "volume": 69424.0}, {"date": "2024-04-17", "close": 0.09, "volume": 576057.0}, {"date": "2024-04-18", "close": 0.0675, "volume": 252721.0}, {"date": "2024-04-19", "close": 0.07875, "volume": 8933.0}, {"date": "2024-04-22", "close": 0.1125, "volume": 3744794.0}, {"date": "2024-04-23", "close": 0.09, "volume": 339408.0}, {"date": "2024-04-24", "close": 0.1125, "volume": 1032549.0}, {"date": "2024-04-26", "close": 0.1125, "volume": 828765.0}, {"date": "2024-04-29", "close": 0.135, "volume": 1548969.0}, {"date": "2024-04-30", "close": 0.135, "volume": 1395910.0}, {"date": "2024-05-03", "close": 0.1125, "volume": 1516491.0}, {"date": "2024-05-06", "close": 0.1125, "volume": 110224.0}, {"date": "2024-05-07", "close": 0.1125, "volume": 87000.0}, {"date": "2024-05-08", "close": 0.135, "volume": 559634.0}, {"date": "2024-05-09", "close": 0.135, "volume": 326561.0}, {"date": "2024-05-10", "close": 0.135, "volume": 603149.0}, {"date": "2024-05-13", "close": 0.135, "volume": 214368.0}, {"date": "2024-05-14", "close": 0.1125, "volume": 2675078.0}, {"date": "2024-05-15", "close": 0.1125, "volume": 1101533.0}, {"date": "2024-05-16", "close": 0.1125, "volume": 266628.0}, {"date": "2024-05-17", "close": 0.1125, "volume": 474800.0}, {"date": "2024-05-20", "close": 0.1125, "volume": 203892.0}, {"date": "2024-05-21", "close": 0.1125, "volume": 959715.0}, {"date": "2024-05-22", "close": 0.1125, "volume": 3768.0}, {"date": "2024-05-23", "close": 0.1125, "volume": 1882989.0}, {"date": "2024-05-24", "close": 0.1125, "volume": 337445.0}, {"date": "2024-05-27", "close": 0.1125, "volume": 139386.0}, {"date": "2024-05-28", "close": 0.1125, "volume": 91016.0}, {"date": "2024-05-29", "close": 0.1125, "volume": 159265.0}, {"date": "2024-05-30", "close": 0.10125, "volume": 2222.0}, {"date": "2024-05-31", "close": 0.09, "volume": 105301.0}, {"date": "2024-06-03", "close": 0.1125, "volume": 31404.0}, {"date": "2024-06-04", "close": 0.10125, "volume": 12344.0}, {"date": "2024-06-05", "close": 0.10125, "volume": 23313.0}, {"date": "2024-06-06", "close": 0.09, "volume": 58310.0}, {"date": "2024-06-07", "close": 0.1125, "volume": 105093.0}, {"date": "2024-06-11", "close": 0.09, "volume": 151345.0}, {"date": "2024-06-12", "close": 0.09, "volume": 2933481.0}, {"date": "2024-06-13", "close": 0.09, "volume": 83444.0}, {"date": "2024-06-14", "close": 0.09, "volume": 250269.0}, {"date": "2024-06-17", "close": 0.07875, "volume": 154731.0}, {"date": "2024-06-18", "close": 0.07875, "volume": 303704.0}, {"date": "2024-06-19", "close": 0.07875, "volume": 24196.0}, {"date": "2024-06-20", "close": 0.07875, "volume": 154558.0}, {"date": "2024-06-21", "close": 0.07875, "volume": 26667.0}, {"date": "2024-06-24", "close": 0.0675, "volume": 19395.0}, {"date": "2024-06-25", "close": 0.0675, "volume": 47122.0}, {"date": "2024-06-26", "close": 0.07875, "volume": 50507.0}, {"date": "2024-06-27", "close": 0.07875, "volume": 29556.0}, {"date": "2024-06-28", "close": 0.09, "volume": 602451.0}, {"date": "2024-07-01", "close": 0.09, "volume": 337500.0}, {"date": "2024-07-02", "close": 0.09, "volume": 529934.0}, {"date": "2024-07-03", "close": 0.09, "volume": 21402.0}, {"date": "2024-07-04", "close": 0.10125, "volume": 239973.0}, {"date": "2024-07-08", "close": 0.09, "volume": 198887.0}, {"date": "2024-07-09", "close": 0.0675, "volume": 249502.0}, {"date": "2024-07-10", "close": 0.1125, "volume": 179846.0}, {"date": "2024-07-11", "close": 0.10125, "volume": 99872.0}, {"date": "2024-07-12", "close": 0.10125, "volume": 19823.0}, {"date": "2024-07-15", "close": 0.09, "volume": 37806.0}, {"date": "2024-07-16", "close": 0.09, "volume": 641763.0}, {"date": "2024-07-17", "close": 0.0675, "volume": 133926.0}, {"date": "2024-07-18", "close": 0.09, "volume": 667018.0}, {"date": "2024-07-19", "close": 0.09, "volume": 347814.0}, {"date": "2024-07-22", "close": 0.09, "volume": 196969.0}, {"date": "2024-07-23", "close": 0.09, "volume": 36756.0}, {"date": "2024-07-24", "close": 0.09, "volume": 139677.0}, {"date": "2024-07-25", "close": 0.09, "volume": 44986.0}, {"date": "2024-07-26", "close": 0.09, "volume": 47888.0}, {"date": "2024-07-29", "close": 0.09, "volume": 254756.0}, {"date": "2024-07-30", "close": 0.0675, "volume": 12667.0}, {"date": "2024-08-02", "close": 0.0675, "volume": 444444.0}, {"date": "2024-08-05", "close": 0.07875, "volume": 32578.0}, {"date": "2024-08-06", "close": 0.0675, "volume": 13993.0}, {"date": "2024-08-07", "close": 0.0675, "volume": 2195953.0}, {"date": "2024-08-08", "close": 0.0675, "volume": 92528.0}, {"date": "2024-08-12", "close": 0.07875, "volume": 25004.0}, {"date": "2024-08-13", "close": 0.0675, "volume": 4512.0}, {"date": "2024-08-14", "close": 0.07875, "volume": 5689.0}, {"date": "2024-08-15", "close": 0.0675, "volume": 946965.0}, {"date": "2024-08-16", "close": 0.0675, "volume": 137608.0}, {"date": "2024-08-19", "close": 0.0675, "volume": 195210.0}, {"date": "2024-08-20", "close": 0.0675, "volume": 21603.0}, {"date": "2024-08-21", "close": 0.0675, "volume": 13333.0}, {"date": "2024-08-22", "close": 0.0675, "volume": 26072.0}, {"date": "2024-08-23", "close": 0.0675, "volume": 144857.0}, {"date": "2024-08-26", "close": 0.0675, "volume": 38682.0}, {"date": "2024-08-28", "close": 0.0675, "volume": 31483.0}, {"date": "2024-08-29", "close": 0.05625, "volume": 1470.0}, {"date": "2024-08-30", "close": 0.0675, "volume": 223495.0}, {"date": "2024-09-02", "close": 0.0675, "volume": 84741.0}, {"date": "2024-09-03", "close": 0.0675, "volume": 40957.0}, {"date": "2024-09-04", "close": 0.0675, "volume": 18217.0}, {"date": "2024-09-05", "close": 0.0675, "volume": 165542.0}, {"date": "2024-09-06", "close": 0.0675, "volume": 54074.0}, {"date": "2024-09-09", "close": 0.05625, "volume": 486.0}, {"date": "2024-09-10", "close": 0.0675, "volume": 12506.0}, {"date": "2024-09-11", "close": 0.05625, "volume": 4849.0}, {"date": "2024-09-12", "close": 0.0675, "volume": 613808.0}, {"date": "2024-09-13", "close": 0.0675, "volume": 88667.0}, {"date": "2024-09-16", "close": 0.09, "volume": 108269.0}, {"date": "2024-09-17", "close": 0.07875, "volume": 31071.0}, {"date": "2024-09-18", "close": 0.0675, "volume": 36702.0}, {"date": "2024-09-19", "close": 0.0675, "volume": 153605.0}, {"date": "2024-09-20", "close": 0.0675, "volume": 101630.0}, {"date": "2024-09-23", "close": 0.0675, "volume": 171871.0}, {"date": "2024-09-24", "close": 0.0675, "volume": 148664.0}, {"date": "2024-09-25", "close": 0.0675, "volume": 52738.0}, {"date": "2024-09-26", "close": 0.0675, "volume": 172874.0}, {"date": "2024-09-27", "close": 0.07875, "volume": 39873.0}, {"date": "2024-09-30", "close": 0.09, "volume": 26667.0}, {"date": "2024-10-01", "close": 0.0675, "volume": 76049.0}, {"date": "2024-10-02", "close": 0.0675, "volume": 144623.0}, {"date": "2024-10-04", "close": 0.0675, "volume": 6687.0}, {"date": "2024-10-08", "close": 0.0675, "volume": 19756.0}, {"date": "2024-10-10", "close": 0.07875, "volume": 2265.0}, {"date": "2024-10-11", "close": 0.07875, "volume": 16667.0}, {"date": "2024-10-14", "close": 0.0675, "volume": 4006.0}, {"date": "2024-10-15", "close": 0.0675, "volume": 46164.0}, {"date": "2024-10-16", "close": 0.0675, "volume": 7667.0}, {"date": "2024-10-17", "close": 0.0675, "volume": 867.0}, {"date": "2024-10-18", "close": 0.0675, "volume": 70000.0}, {"date": "2024-10-21", "close": 0.0675, "volume": 9556.0}, {"date": "2024-10-22", "close": 0.0675, "volume": 26020.0}, {"date": "2024-10-23", "close": 0.0675, "volume": 674730.0}, {"date": "2024-10-24", "close": 0.0675, "volume": 108644.0}, {"date": "2024-10-25", "close": 0.09, "volume": 57273.0}, {"date": "2024-10-28", "close": 0.0675, "volume": 12625.0}, {"date": "2024-10-29", "close": 0.0675, "volume": 34045.0}, {"date": "2024-10-30", "close": 0.09, "volume": 8900.0}, {"date": "2024-10-31", "close": 0.0675, "volume": 73062.0}, {"date": "2024-11-01", "close": 0.0675, "volume": 15185.0}, {"date": "2024-11-04", "close": 0.0675, "volume": 8222.0}, {"date": "2024-11-05", "close": 0.0675, "volume": 245942.0}, {"date": "2024-11-06", "close": 0.0675, "volume": 125778.0}, {"date": "2024-11-07", "close": 0.0675, "volume": 29496.0}, {"date": "2024-11-08", "close": 0.0675, "volume": 60133.0}, {"date": "2024-11-11", "close": 0.0675, "volume": 44444.0}, {"date": "2024-11-13", "close": 0.0675, "volume": 39933.0}, {"date": "2024-11-14", "close": 0.0675, "volume": 25000.0}, {"date": "2024-11-15", "close": 0.0675, "volume": 140923.0}, {"date": "2024-11-18", "close": 0.09, "volume": 107962.0}, {"date": "2024-11-19", "close": 0.07875, "volume": 38000.0}, {"date": "2024-11-20", "close": 0.07875, "volume": 78198.0}, {"date": "2024-11-21", "close": 0.0675, "volume": 774761.0}, {"date": "2024-11-22", "close": 0.0675, "volume": 30.0}, {"date": "2024-11-25", "close": 0.0675, "volume": 91800.0}, {"date": "2024-11-26", "close": 0.0675, "volume": 106707.0}, {"date": "2024-11-27", "close": 0.0675, "volume": 2667.0}, {"date": "2024-11-28", "close": 0.0675, "volume": 158042.0}, {"date": "2024-11-29", "close": 0.0675, "volume": 287984.0}, {"date": "2024-12-02", "close": 0.0675, "volume": 26667.0}, {"date": "2024-12-03", "close": 0.0675, "volume": 11333.0}, {"date": "2024-12-04", "close": 0.0675, "volume": 213705.0}, {"date": "2024-12-05", "close": 0.0675, "volume": 4.0}, {"date": "2024-12-06", "close": 0.0675, "volume": 150103.0}, {"date": "2024-12-09", "close": 0.0675, "volume": 23898.0}, {"date": "2024-12-10", "close": 0.0675, "volume": 47277.0}, {"date": "2024-12-11", "close": 0.0675, "volume": 6407.0}, {"date": "2024-12-13", "close": 0.0675, "volume": 19070.0}, {"date": "2024-12-16", "close": 0.0675, "volume": 21497.0}, {"date": "2024-12-17", "close": 0.05625, "volume": 871.0}, {"date": "2024-12-18", "close": 0.0675, "volume": 378393.0}, {"date": "2024-12-19", "close": 0.0675, "volume": 39533.0}, {"date": "2024-12-20", "close": 0.0675, "volume": 11853.0}, {"date": "2024-12-23", "close": 0.045, "volume": 876277.0}, {"date": "2024-12-24", "close": 0.05625, "volume": 100229.0}, {"date": "2024-12-27", "close": 0.0675, "volume": 10556.0}, {"date": "2024-12-30", "close": 0.0675, "volume": 75148.0}, {"date": "2024-12-31", "close": 0.05625, "volume": 3333.0}, {"date": "2025-01-02", "close": 0.0675, "volume": 1778.0}, {"date": "2025-01-06", "close": 0.0675, "volume": 17156.0}, {"date": "2025-01-07", "close": 0.0675, "volume": 614.0}, {"date": "2025-01-08", "close": 0.0675, "volume": 18285.0}, {"date": "2025-01-09", "close": 0.0675, "volume": 23765.0}, {"date": "2025-01-10", "close": 0.05625, "volume": 25984.0}, {"date": "2025-01-13", "close": 0.045, "volume": 42156.0}, {"date": "2025-01-14", "close": 0.0675, "volume": 26667.0}, {"date": "2025-01-15", "close": 0.045, "volume": 13333.0}, {"date": "2025-01-16", "close": 0.0675, "volume": 51860.0}, {"date": "2025-01-20", "close": 0.0675, "volume": 161698.0}, {"date": "2025-01-21", "close": 0.05625, "volume": 28759.0}, {"date": "2025-01-22", "close": 0.05625, "volume": 9355.0}, {"date": "2025-01-23", "close": 0.05625, "volume": 8889.0}, {"date": "2025-01-24", "close": 0.05625, "volume": 44444.0}, {"date": "2025-01-28", "close": 0.05625, "volume": 35114.0}, {"date": "2025-01-29", "close": 0.0675, "volume": 96138.0}, {"date": "2025-01-30", "close": 0.0675, "volume": 166676.0}, {"date": "2025-01-31", "close": 0.0675, "volume": 161304.0}, {"date": "2025-02-03", "close": 0.0675, "volume": 265900.0}, {"date": "2025-02-04", "close": 0.0675, "volume": 651207.0}, {"date": "2025-02-05", "close": 0.0675, "volume": 21950.0}, {"date": "2025-02-06", "close": 0.07875, "volume": 144461.0}, {"date": "2025-02-07", "close": 0.0675, "volume": 176016.0}, {"date": "2025-02-10", "close": 0.0675, "volume": 444373.0}, {"date": "2025-02-11", "close": 0.05625, "volume": 10172.0}, {"date": "2025-02-13", "close": 0.0675, "volume": 83543.0}, {"date": "2025-02-14", "close": 0.0675, "volume": 101592.0}, {"date": "2025-02-17", "close": 0.0675, "volume": 40193.0}, {"date": "2025-02-18", "close": 0.0675, "volume": 728889.0}, {"date": "2025-02-19", "close": 0.0675, "volume": 73271.0}, {"date": "2025-02-20", "close": 0.0675, "volume": 62028.0}, {"date": "2025-02-21", "close": 0.0675, "volume": 5909.0}, {"date": "2025-02-24", "close": 0.045, "volume": 25007.0}, {"date": "2025-02-25", "close": 0.045, "volume": 25370.0}, {"date": "2025-02-26", "close": 0.05625, "volume": 1573.0}, {"date": "2025-02-27", "close": 0.05625, "volume": 266671.0}, {"date": "2025-03-03", "close": 0.0675, "volume": 4444.0}, {"date": "2025-03-04", "close": 0.0675, "volume": 36889.0}, {"date": "2025-03-05", "close": 0.045, "volume": 228894.0}, {"date": "2025-03-07", "close": 0.045, "volume": 54444.0}, {"date": "2025-03-10", "close": 0.045, "volume": 838.0}, {"date": "2025-03-11", "close": 0.045, "volume": 28081.0}, {"date": "2025-03-12", "close": 0.05625, "volume": 448250.0}, {"date": "2025-03-13", "close": 0.045, "volume": 1590.0}, {"date": "2025-03-14", "close": 0.05625, "volume": 102678.0}, {"date": "2025-03-18", "close": 0.045, "volume": 2577.0}, {"date": "2025-03-19", "close": 0.045, "volume": 2100.0}, {"date": "2025-03-20", "close": 0.0675, "volume": 189344.0}, {"date": "2025-03-21", "close": 0.05625, "volume": 14521.0}, {"date": "2025-03-24", "close": 0.045, "volume": 8233.0}, {"date": "2025-03-25", "close": 0.0675, "volume": 8945.0}, {"date": "2025-03-26", "close": 0.0675, "volume": 16000.0}, {"date": "2025-03-27", "close": 0.0675, "volume": 162182.0}, {"date": "2025-03-28", "close": 0.045, "volume": 44444.0}, {"date": "2025-03-31", "close": 0.05625, "volume": 9748.0}, {"date": "2025-04-01", "close": 0.045, "volume": 182222.0}, {"date": "2025-04-09", "close": 0.045, "volume": 15120.0}, {"date": "2025-04-11", "close": 0.045, "volume": 73615.0}, {"date": "2025-04-14", "close": 0.045, "volume": 416.0}, {"date": "2025-04-15", "close": 0.045, "volume": 42787.0}, {"date": "2025-04-16", "close": 0.05625, "volume": 22577.0}, {"date": "2025-04-17", "close": 0.045, "volume": 56008.0}, {"date": "2025-04-28", "close": 0.045, "volume": 4090.0}, {"date": "2025-04-30", "close": 0.045, "volume": 34162.0}, {"date": "2025-05-01", "close": 0.045, "volume": 76994.0}, {"date": "2025-05-02", "close": 0.05625, "volume": 38502.0}, {"date": "2025-05-05", "close": 0.05625, "volume": 7276.0}, {"date": "2025-05-06", "close": 0.045, "volume": 40147.0}, {"date": "2025-05-07", "close": 0.045, "volume": 9.0}, {"date": "2025-05-08", "close": 0.045, "volume": 12667.0}, {"date": "2025-05-12", "close": 0.045, "volume": 11111.0}, {"date": "2025-05-15", "close": 0.0225, "volume": 2790830.0}, {"date": "2025-05-16", "close": 0.0225, "volume": 257.0}, {"date": "2025-05-19", "close": 0.0225, "volume": 6522.0}, {"date": "2025-05-20", "close": 0.0225, "volume": 57577.0}, {"date": "2025-05-21", "close": 0.03375, "volume": 50068.0}, {"date": "2025-05-22", "close": 0.0225, "volume": 97778.0}, {"date": "2025-05-23", "close": 0.0225, "volume": 31111.0}, {"date": "2025-05-26", "close": 0.045, "volume": 22222.0}, {"date": "2025-05-27", "close": 0.0225, "volume": 5056.0}, {"date": "2025-05-28", "close": 0.0225, "volume": 5022.0}, {"date": "2025-05-29", "close": 0.0225, "volume": 1662.0}, {"date": "2025-05-30", "close": 0.0225, "volume": 35334.0}, {"date": "2025-06-02", "close": 0.0225, "volume": 12667.0}, {"date": "2025-06-05", "close": 0.045, "volume": 6907927.0}, {"date": "2025-06-06", "close": 0.03375, "volume": 218675.0}, {"date": "2025-06-10", "close": 0.0225, "volume": 19191.0}, {"date": "2025-06-11", "close": 0.0225, "volume": 88889.0}, {"date": "2025-06-12", "close": 0.0225, "volume": 4444.0}, {"date": "2025-06-13", "close": 0.0225, "volume": 24444.0}, {"date": "2025-06-16", "close": 0.0225, "volume": 15556.0}, {"date": "2025-06-17", "close": 0.0225, "volume": 19778.0}, {"date": "2025-06-18", "close": 0.03375, "volume": 260087.0}, {"date": "2025-06-19", "close": 0.0225, "volume": 242801.0}, {"date": "2025-06-20", "close": 0.0225, "volume": 19556.0}, {"date": "2025-06-23", "close": 0.0225, "volume": 6487.0}, {"date": "2025-06-24", "close": 0.0225, "volume": 281585.0}, {"date": "2025-06-25", "close": 0.0225, "volume": 6756.0}, {"date": "2025-06-26", "close": 0.0225, "volume": 181594.0}, {"date": "2025-06-27", "close": 0.0225, "volume": 4000.0}, {"date": "2025-06-30", "close": 0.0225, "volume": 283769.0}, {"date": "2025-07-01", "close": 0.0225, "volume": 144650.0}, {"date": "2025-07-02", "close": 0.0225, "volume": 1116166.0}, {"date": "2025-07-03", "close": 0.0225, "volume": 1855978.0}, {"date": "2025-07-04", "close": 0.0225, "volume": 2533542.0}, {"date": "2025-07-08", "close": 0.03, "volume": 359224.0}, {"date": "2025-07-09", "close": 0.03, "volume": 331989.0}, {"date": "2025-07-11", "close": 0.03, "volume": 37003.0}, {"date": "2025-07-14", "close": 0.03, "volume": 33333.0}, {"date": "2025-07-15", "close": 0.03, "volume": 68333.0}, {"date": "2025-07-16", "close": 0.03, "volume": 31683.0}, {"date": "2025-07-17", "close": 0.03, "volume": 12321.0}, {"date": "2025-07-18", "close": 0.03, "volume": 378333.0}, {"date": "2025-07-21", "close": 0.03, "volume": 233267.0}, {"date": "2025-07-22", "close": 0.03, "volume": 177422.0}, {"date": "2025-07-23", "close": 0.03, "volume": 62267.0}, {"date": "2025-07-24", "close": 0.03, "volume": 163082.0}, {"date": "2025-07-25", "close": 0.03, "volume": 438960.0}, {"date": "2025-07-28", "close": 0.03, "volume": 33933.0}, {"date": "2025-07-29", "close": 0.03, "volume": 281048.0}, {"date": "2025-07-30", "close": 0.03, "volume": 63832.0}, {"date": "2025-07-31", "close": 0.03, "volume": 39840.0}, {"date": "2025-08-01", "close": 0.03, "volume": 646841.0}, {"date": "2025-08-04", "close": 0.06, "volume": 120037.0}, {"date": "2025-08-05", "close": 0.03, "volume": 396911.0}, {"date": "2025-08-15", "close": 0.04, "volume": 542500.0}, {"date": "2025-08-18", "close": 0.052, "volume": 860168.0}, {"date": "2025-08-19", "close": 0.067, "volume": 1315810.0}, {"date": "2025-08-20", "close": 0.053, "volume": 250295.0}, {"date": "2025-08-21", "close": 0.05, "volume": 177616.0}, {"date": "2025-08-22", "close": 0.054, "volume": 86759.0}, {"date": "2025-08-25", "close": 0.055, "volume": 134978.0}, {"date": "2025-08-26", "close": 0.056, "volume": 45611.0}, {"date": "2025-08-27", "close": 0.054, "volume": 126403.0}, {"date": "2025-08-28", "close": 0.06, "volume": 83818.0}, {"date": "2025-08-29", "close": 0.061, "volume": 110564.0}, {"date": "2025-09-01", "close": 0.06, "volume": 51767.0}, {"date": "2025-09-02", "close": 0.061, "volume": 500596.0}, {"date": "2025-09-03", "close": 0.057, "volume": 473837.0}, {"date": "2025-09-04", "close": 0.057, "volume": 552.0}, {"date": "2025-09-05", "close": 0.055, "volume": 173866.0}, {"date": "2025-09-08", "close": 0.062, "volume": 539400.0}, {"date": "2025-09-09", "close": 0.07, "volume": 510333.0}, {"date": "2025-09-11", "close": 0.1, "volume": 9211323.0}, {"date": "2025-09-12", "close": 0.096, "volume": 968718.0}, {"date": "2025-09-15", "close": 0.125, "volume": 774042.0}, {"date": "2025-09-16", "close": 0.11, "volume": 918711.0}, {"date": "2025-09-17", "close": 0.105, "volume": 330570.0}, {"date": "2025-09-18", "close": 0.115, "volume": 217928.0}, {"date": "2025-09-19", "close": 0.11, "volume": 285925.0}, {"date": "2025-09-22", "close": 0.11, "volume": 817923.0}, {"date": "2025-09-23", "close": 0.11, "volume": 934727.0}, {"date": "2025-09-24", "close": 0.11, "volume": 425658.0}, {"date": "2025-09-25", "close": 0.12, "volume": 1629299.0}, {"date": "2025-09-26", "close": 0.12, "volume": 227608.0}, {"date": "2025-09-29", "close": 0.12, "volume": 264562.0}, {"date": "2025-09-30", "close": 0.12, "volume": 309643.0}, {"date": "2025-10-01", "close": 0.13, "volume": 430140.0}, {"date": "2025-10-02", "close": 0.135, "volume": 386780.0}, {"date": "2025-10-03", "close": 0.135, "volume": 984869.0}, {"date": "2025-10-06", "close": 0.145, "volume": 906229.0}, {"date": "2025-10-07", "close": 0.145, "volume": 3498278.0}, {"date": "2025-10-08", "close": 0.165, "volume": 985251.0}, {"date": "2025-10-09", "close": 0.145, "volume": 735995.0}, {"date": "2025-10-10", "close": 0.14, "volume": 726471.0}, {"date": "2025-10-13", "close": 0.135, "volume": 1105604.0}, {"date": "2025-10-14", "close": 0.135, "volume": 880199.0}, {"date": "2025-10-15", "close": 0.145, "volume": 631247.0}, {"date": "2025-10-16", "close": 0.17, "volume": 739943.0}, {"date": "2025-10-17", "close": 0.16, "volume": 722984.0}, {"date": "2025-10-20", "close": 0.155, "volume": 211695.0}, {"date": "2025-10-21", "close": 0.155, "volume": 163125.0}, {"date": "2025-10-22", "close": 0.16, "volume": 732792.0}, {"date": "2025-10-23", "close": 0.175, "volume": 572190.0}, {"date": "2025-10-24", "close": 0.195, "volume": 1318323.0}, {"date": "2025-10-27", "close": 0.155, "volume": 3442023.0}, {"date": "2025-10-28", "close": 0.145, "volume": 996319.0}, {"date": "2025-10-29", "close": 0.14, "volume": 312977.0}, {"date": "2025-10-30", "close": 0.14, "volume": 87510.0}, {"date": "2025-10-31", "close": 0.145, "volume": 40576.0}, {"date": "2025-11-03", "close": 0.145, "volume": 50798.0}, {"date": "2025-11-04", "close": 0.145, "volume": 212676.0}, {"date": "2025-11-05", "close": 0.13, "volume": 295709.0}, {"date": "2025-11-06", "close": 0.125, "volume": 93234.0}, {"date": "2025-11-07", "close": 0.12, "volume": 188386.0}, {"date": "2025-11-10", "close": 0.1375, "volume": 221606.0}, {"date": "2025-11-13", "close": 0.125, "volume": 462599.0}, {"date": "2025-11-14", "close": 0.13, "volume": 32940.0}, {"date": "2025-11-17", "close": 0.145, "volume": 1110871.0}, {"date": "2025-11-18", "close": 0.135, "volume": 719388.0}, {"date": "2025-11-19", "close": 0.135, "volume": 2773.0}, {"date": "2025-11-20", "close": 0.135, "volume": 770804.0}, {"date": "2025-11-21", "close": 0.115, "volume": 1250353.0}, {"date": "2025-11-24", "close": 0.115, "volume": 1593890.0}, {"date": "2025-11-25", "close": 0.11, "volume": 784773.0}, {"date": "2025-11-26", "close": 0.105, "volume": 111585.0}, {"date": "2025-11-27", "close": 0.1, "volume": 91007.0}, {"date": "2025-11-28", "close": 0.1, "volume": 300844.0}, {"date": "2025-12-01", "close": 0.098, "volume": 200281.0}, {"date": "2025-12-02", "close": 0.1, "volume": 503748.0}, {"date": "2025-12-03", "close": 0.1, "volume": 431344.0}, {"date": "2025-12-04", "close": 0.096, "volume": 297211.0}, {"date": "2025-12-05", "close": 0.093, "volume": 363197.0}, {"date": "2025-12-08", "close": 0.105, "volume": 553331.0}, {"date": "2025-12-09", "close": 0.098, "volume": 287487.0}, {"date": "2025-12-10", "close": 0.098, "volume": 63224.0}, {"date": "2025-12-11", "close": 0.098, "volume": 545595.0}, {"date": "2025-12-15", "close": 0.095, "volume": 3424763.0}, {"date": "2025-12-16", "close": 0.092, "volume": 1019249.0}, {"date": "2025-12-17", "close": 0.088, "volume": 663633.0}, {"date": "2025-12-18", "close": 0.086, "volume": 791898.0}, {"date": "2025-12-19", "close": 0.083, "volume": 52836.0}, {"date": "2025-12-22", "close": 0.084, "volume": 781918.0}, {"date": "2025-12-23", "close": 0.081, "volume": 542025.0}, {"date": "2025-12-24", "close": 0.081, "volume": 412301.0}, {"date": "2025-12-29", "close": 0.082, "volume": 534510.0}, {"date": "2025-12-30", "close": 0.082, "volume": 138391.0}, {"date": "2025-12-31", "close": 0.082, "volume": 763.0}, {"date": "2026-01-02", "close": 0.079, "volume": 444115.0}, {"date": "2026-01-05", "close": 0.079, "volume": 129982.0}, {"date": "2026-01-06", "close": 0.079, "volume": 13217.0}, {"date": "2026-01-07", "close": 0.08, "volume": 193997.0}, {"date": "2026-01-08", "close": 0.085, "volume": 663665.0}, {"date": "2026-01-09", "close": 0.085, "volume": 165848.0}, {"date": "2026-01-12", "close": 0.085, "volume": 482927.0}, {"date": "2026-01-13", "close": 0.085, "volume": 306977.0}, {"date": "2026-01-14", "close": 0.08, "volume": 724217.0}, {"date": "2026-01-15", "close": 0.08, "volume": 529715.0}, {"date": "2026-01-16", "close": 0.078, "volume": 178457.0}, {"date": "2026-01-19", "close": 0.092, "volume": 1456631.0}, {"date": "2026-01-20", "close": 0.1, "volume": 945417.0}, {"date": "2026-01-21", "close": 0.115, "volume": 1045207.0}, {"date": "2026-01-22", "close": 0.11, "volume": 652802.0}, {"date": "2026-01-23", "close": 0.11, "volume": 290084.0}, {"date": "2026-01-27", "close": 0.105, "volume": 863151.0}, {"date": "2026-01-28", "close": 0.115, "volume": 1712554.0}, {"date": "2026-02-02", "close": 0.095, "volume": 3020505.0}, {"date": "2026-02-03", "close": 0.1, "volume": 706354.0}, {"date": "2026-02-04", "close": 0.099, "volume": 682273.0}, {"date": "2026-02-05", "close": 0.098, "volume": 1875295.0}, {"date": "2026-02-06", "close": 0.09, "volume": 985618.0}, {"date": "2026-02-09", "close": 0.09, "volume": 1204078.0}, {"date": "2026-02-10", "close": 0.095, "volume": 471827.0}, {"date": "2026-02-11", "close": 0.094, "volume": 276524.0}, {"date": "2026-02-12", "close": 0.09, "volume": 664733.0}, {"date": "2026-02-13", "close": 0.093, "volume": 358448.0}, {"date": "2026-02-16", "close": 0.096, "volume": 59580.0}, {"date": "2026-02-17", "close": 0.092, "volume": 944841.0}, {"date": "2026-02-18", "close": 0.09, "volume": 461977.0}, {"date": "2026-02-19", "close": 0.088, "volume": 331034.0}, {"date": "2026-02-20", "close": 0.09, "volume": 198024.0}, {"date": "2026-02-23", "close": 0.085, "volume": 201734.0}, {"date": "2026-02-24", "close": 0.089, "volume": 534924.0}, {"date": "2026-02-25", "close": 0.085, "volume": 351445.0}, {"date": "2026-02-26", "close": 0.085, "volume": 389194.0}, {"date": "2026-02-27", "close": 0.086, "volume": 369907.0}, {"date": "2026-03-02", "close": 0.085, "volume": 1177286.0}, {"date": "2026-03-03", "close": 0.083, "volume": 158344.0}, {"date": "2026-03-04", "close": 0.078, "volume": 1527485.0}, {"date": "2026-03-05", "close": 0.076, "volume": 472283.0}, {"date": "2026-03-06", "close": 0.083, "volume": 396751.0}, {"date": "2026-03-09", "close": 0.078, "volume": 471091.0}, {"date": "2026-03-10", "close": 0.089, "volume": 421872.0}, {"date": "2026-03-11", "close": 0.084, "volume": 339077.0}, {"date": "2026-03-12", "close": 0.08, "volume": 301005.0}, {"date": "2026-03-13", "close": 0.083, "volume": 179489.0}, {"date": "2026-03-16", "close": 0.08, "volume": 471917.0}, {"date": "2026-03-17", "close": 0.082, "volume": 159974.0}, {"date": "2026-03-18", "close": 0.08, "volume": 124125.0}, {"date": "2026-03-19", "close": 0.077, "volume": 402677.0}, {"date": "2026-03-20", "close": 0.073, "volume": 150402.0}, {"date": "2026-03-23", "close": 0.07, "volume": 165719.0}, {"date": "2026-03-24", "close": 0.074, "volume": 262899.0}, {"date": "2026-03-25", "close": 0.075, "volume": 102097.0}, {"date": "2026-03-26", "close": 0.077, "volume": 202823.0}, {"date": "2026-03-27", "close": 0.077, "volume": 13106.0}, {"date": "2026-03-30", "close": 0.08, "volume": 177145.0}, {"date": "2026-03-31", "close": 0.077, "volume": 319899.0}, {"date": "2026-04-01", "close": 0.088, "volume": 116488.0}, {"date": "2026-04-02", "close": 0.083, "volume": 168896.0}, {"date": "2026-04-07", "close": 0.086, "volume": 525869.0}, {"date": "2026-04-08", "close": 0.091, "volume": 149261.0}, {"date": "2026-04-09", "close": 0.09, "volume": 577714.0}, {"date": "2026-04-10", "close": 0.093, "volume": 52615.0}, {"date": "2026-04-13", "close": 0.087, "volume": 79582.0}, {"date": "2026-04-14", "close": 0.086, "volume": 446986.0}, {"date": "2026-04-15", "close": 0.084, "volume": 43788.0}, {"date": "2026-04-16", "close": 0.088, "volume": 107964.0}, {"date": "2026-04-17", "close": 0.089, "volume": 146098.0}, {"date": "2026-04-20", "close": 0.09, "volume": 102552.0}, {"date": "2026-04-21", "close": 0.087, "volume": 126465.0}, {"date": "2026-04-22", "close": 0.085, "volume": 94812.0}, {"date": "2026-04-23", "close": 0.087, "volume": 28892.0}, {"date": "2026-04-24", "close": 0.09, "volume": 246742.0}, {"date": "2026-04-27", "close": 0.099, "volume": 2135434.0}, {"date": "2026-04-28", "close": 0.105, "volume": 2002723.0}, {"date": "2026-04-29", "close": 0.1, "volume": 1139539.0}, {"date": "2026-04-30", "close": 0.115, "volume": 2696420.0}, {"date": "2026-05-01", "close": 0.11, "volume": 765812.0}, {"date": "2026-05-04", "close": 0.125, "volume": 2058939.0}, {"date": "2026-05-05", "close": 0.115, "volume": 854018.0}, {"date": "2026-05-06", "close": 0.115, "volume": 1329160.0}, {"date": "2026-05-07", "close": 0.115, "volume": 805144.0}, {"date": "2026-05-08", "close": 0.11, "volume": 532528.0}, {"date": "2026-05-11", "close": 0.11, "volume": 206194.0}, {"date": "2026-05-12", "close": 0.115, "volume": 212585.0}, {"date": "2026-05-13", "close": 0.115, "volume": 638341.0}, {"date": "2026-05-14", "close": 0.13, "volume": 1286183.0}, {"date": "2026-05-15", "close": 0.125, "volume": 762813.0}, {"date": "2026-05-18", "close": 0.115, "volume": 1036310.0}, {"date": "2026-05-19", "close": 0.115, "volume": 505283.0}, {"date": "2026-05-20", "close": 0.105, "volume": 1224371.0}, {"date": "2026-05-21", "close": 0.115, "volume": 465829.0}, {"date": "2026-05-22", "close": 0.1275, "volume": 616111.0}, {"date": "2026-05-25", "close": 0.125, "volume": 449588.0}, {"date": "2026-05-26", "close": 0.13, "volume": 1041916.0}, {"date": "2026-05-27", "close": 0.135, "volume": 537931.0}, {"date": "2026-05-28", "close": 0.13, "volume": 120359.0}, {"date": "2026-05-29", "close": 0.13, "volume": 525504.0}, {"date": "2026-06-03", "close": 0.13, "volume": 5106985.0}, {"date": "2026-06-04", "close": 0.115, "volume": 1066630.0}, {"date": "2026-06-05", "close": 0.12, "volume": 29274.0}, {"date": "2026-06-09", "close": 0.1175, "volume": 694879.0}, {"date": "2026-06-10", "close": 0.115, "volume": 614347.0}, {"date": "2026-06-11", "close": 0.11, "volume": 361856.0}, {"date": "2026-06-12", "close": 0.11, "volume": 326501.0}, {"date": "2026-06-15", "close": 0.105, "volume": 54765.0}, {"date": "2026-06-16", "close": 0.105, "volume": 30506.0}, {"date": "2026-06-17", "close": 0.11, "volume": 391415.0}, {"date": "2026-06-18", "close": 0.11, "volume": 966070.0}, {"date": "2026-06-19", "close": 0.115, "volume": 141453.0}, {"date": "2026-06-22", "close": 0.105, "volume": 1080263.0}, {"date": "2026-06-23", "close": 0.105, "volume": 192220.0}, {"date": "2026-06-24", "close": 0.1, "volume": 259981.0}, {"date": "2026-06-25", "close": 0.1, "volume": 864944.0}, {"date": "2026-06-26", "close": 0.097, "volume": 77422.0}, {"date": "2026-06-29", "close": 0.1, "volume": 164374.0}, {"date": "2026-06-30", "close": 0.095, "volume": 211395.0}, {"date": "2026-07-01", "close": 0.092, "volume": 98945.0}, {"date": "2026-07-02", "close": 0.11, "volume": 507992.0}, {"date": "2026-07-03", "close": 0.11, "volume": 789093.0}, {"date": "2026-07-06", "close": 0.11, "volume": 360996.0}, {"date": "2026-07-07", "close": 0.11, "volume": 117979.0}, {"date": "2026-07-08", "close": 0.1, "volume": 902843.0}, {"date": "2026-07-09", "close": 0.1, "volume": 120588.0}, {"date": "2026-07-10", "close": 0.105, "volume": 70537.0}, {"date": "2026-07-15", "close": 0.105, "volume": 685551.0}, {"date": "2026-07-16", "close": 0.105, "volume": 132860.0}, {"date": "2026-07-17", "close": 0.1025, "volume": 25227.0}, {"date": "2026-07-20", "close": 0.095, "volume": 561960.0}, {"date": "2026-07-21", "close": 0.096, "volume": 130446.0}, {"date": "2026-07-22", "close": 0.099, "volume": 51476.0}, {"date": "2026-07-23", "close": 0.099, "volume": 30777.0}, {"date": "2026-07-24", "close": 0.091, "volume": 366412.0}, {"date": "2026-07-27", "close": 0.093, "volume": 342242.0}, {"date": "2026-07-29", "close": 0.091, "volume": 7660.0}, {"date": "2026-07-30", "close": 0.092, "volume": 49856.0}, {"date": "2026-07-31", "close": 0.088, "volume": 651274.0}, {"date": "2026-08-03", "close": 0.09, "volume": 173649.0}, {"date": "2026-08-04", "close": 0.093, "volume": 35280.0}, {"date": "2026-08-05", "close": 0.092, "volume": 103881.0}, {"date": "2026-08-06", "close": 0.091, "volume": 422839.0}, {"date": "2026-08-07", "close": 0.089, "volume": 288622.0}, {"date": "2026-08-10", "close": 0.084, "volume": 188335.0}, {"date": "2026-08-11", "close": 0.083, "volume": 19934.0}, {"date": "2026-08-12", "close": 0.093, "volume": 304005.0}, {"date": "2026-08-13", "close": 0.092, "volume": 32055.0}, {"date": "2026-08-14", "close": 0.092, "volume": 16485.0}, {"date": "2026-08-17", "close": 0.105, "volume": 464772.0}, {"date": "2026-08-18", "close": 0.1, "volume": 134820.0}, {"date": "2026-08-19", "close": 0.1, "volume": 181709.0}, {"date": "2026-08-20", "close": 0.094, "volume": 97964.0}, {"date": "2026-08-21", "close": 0.094, "volume": 185507.0}, {"date": "2026-08-24", "close": 0.098, "volume": 377480.0}, {"date": "2026-08-25", "close": 0.098, "volume": 126557.0}, {"date": "2026-08-26", "close": 0.095, "volume": 6666.0}, {"date": "2026-08-27", "close": 0.095, "volume": 35769.0}, {"date": "2026-08-28", "close": 0.092, "volume": 58770.0}, {"date": "2026-08-31", "close": 0.093, "volume": 457987.0}, {"date": "2026-09-01", "close": 0.092, "volume": 9413.0}, {"date": "2026-09-02", "close": 0.094, "volume": 151352.0}, {"date": "2026-09-03", "close": 0.097, "volume": 521250.0}, {"date": "2026-09-04", "close": 0.095, "volume": 117993.0}, {"date": "2026-09-07", "close": 0.094, "volume": 351907.0}], "refreshing": true}