{"ticker": "IXR", "overview": {"name": "Ionic Rare Earths Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IXR", "has_prices": true, "as_of": "2026-09-18", "last": 0.48, "prev_close": 0.385, "change": 0.09499999999999997, "change_pct": 0.24675324675324667, "session_volume": 1852281.0, "vwap_5": 0.4402602644413367, "vwap_20": 0.3820873616425923, "vwap_60": 0.341399921833586, "vwap_250": 0.47128095898397165, "high_52w": 0.56, "low_52w": 0.265, "avg_volume_20": 573162.3, "sessions": 400, "market_cap": {"value": 99123492.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124984", "src": "ASX", "ticker": "IXR", "cik": "", "company": "Ionic Rare Earths Limited", "company_raw": "Ionic Rare Earths Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IXR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124984", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "B Lynch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/ixr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lynch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/ixr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lynch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/ixr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Ahmad", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-28", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/ixr", "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/ixr", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-05-22", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-05-16", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/ixr", "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": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/ixr", "needs_ocr": 0}], "directors": [{"name": "B Lynch", "first_seen": "2024-07-31", "last_seen": "2026-04-10", "status": "current", "notices": 3}, {"name": "S Ahmad", "first_seen": "2024-07-28", "last_seen": "2024-07-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-12", "form": "Notice Of Meeting", "title": "2026 AGM Notice and Proxy meeting materials", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147484-3A703939"}, {"date": "2026-10-12", "form": "Quarterly Activities Report", "title": "September Quarterly Activities & Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147441-3A703925"}, {"date": "2026-09-30", "form": "Company Administration", "title": "IXR TO APPLY TO TRADE ON AIM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142982-3A703071"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136853-3A702022"}, {"date": "2026-09-17", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136620-3A701975"}], "performance": {"ticker": "IXR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-12-10", "close": 21.7076003, "volume": 115915.0}, {"date": "1999-12-13", "close": 34.26280696, "volume": 218862.0}, {"date": "1999-12-14", "close": 28.1612112, "volume": 81544.0}, {"date": "1999-12-15", "close": 25.46242846, "volume": 33929.0}, {"date": "1999-12-16", "close": 21.59026192, "volume": 27698.0}, {"date": "1999-12-17", "close": 24.40638304, "volume": 25550.0}, {"date": "1999-12-20", "close": 22.99832248, "volume": 13952.0}, {"date": "1999-12-21", "close": 20.41687812, "volume": 26130.0}, {"date": "1999-12-22", "close": 18.7741408, "volume": 18452.0}, {"date": "1999-12-23", "close": 18.7741408, "volume": 16114.0}, {"date": "1999-12-24", "close": 19.00881756, "volume": 5927.0}, {"date": "1999-12-27", "close": 19.00881756, "volume": null}, {"date": "1999-12-28", "close": 19.00881756, "volume": null}, {"date": "1999-12-29", "close": 18.53946404, "volume": 11955.0}, {"date": "1999-12-30", "close": 17.600757, "volume": 9907.0}, {"date": "1999-12-31", "close": 17.600757, "volume": null}, {"date": "2000-01-03", "close": 17.600757, "volume": null}, {"date": "2000-01-04", "close": 21.59026192, "volume": 18795.0}, {"date": "2000-01-05", "close": 19.71284784, "volume": 20646.0}, {"date": "2000-01-06", "close": 20.88623164, "volume": 6455.0}, {"date": "2000-01-07", "close": 19.47817108, "volume": 4941.0}, {"date": "2000-01-10", "close": 19.9475246, "volume": 2442.0}, {"date": "2000-01-11", "close": 18.30478728, "volume": 8520.0}, {"date": "2000-01-12", "close": 18.07011052, "volume": 10328.0}, {"date": "2000-01-13", "close": 18.07011052, "volume": 2981.0}, {"date": "2000-01-14", "close": 16.89672672, "volume": 4094.0}, {"date": "2000-01-17", "close": 17.600757, "volume": 6067.0}, {"date": "2000-01-18", "close": 16.4273732, "volume": 3550.0}, {"date": "2000-01-19", "close": 16.66204996, "volume": 2036.0}, {"date": "2000-01-20", "close": 16.89672672, "volume": 1508.0}, {"date": "2000-01-21", "close": 16.66204996, "volume": 2298.0}, {"date": "2000-01-24", "close": 16.4273732, "volume": 7116.0}, {"date": "2000-01-25", "close": 15.48866616, "volume": 2758.0}, {"date": "2000-01-26", "close": 15.48866616, "volume": null}, {"date": "2000-01-27", "close": 14.54995912, "volume": 4651.0}, {"date": "2000-01-28", "close": 15.01931264, "volume": 3879.0}, {"date": "2000-01-31", "close": 15.01931264, "volume": 2679.0}, {"date": "2000-02-01", "close": 13.14189856, "volume": 3798.0}, {"date": "2000-02-02", "close": 15.95801968, "volume": 2335.0}, {"date": "2000-02-03", "close": 15.2539894, "volume": 3663.0}, {"date": "2000-02-07", "close": 14.54995912, "volume": 1223.0}, {"date": "2000-02-08", "close": 14.0806056, "volume": 3965.0}, {"date": "2000-02-09", "close": 14.972377288, "volume": 2720.0}, {"date": "2000-02-10", "close": 13.61125208, "volume": 2620.0}, {"date": "2000-02-11", "close": 14.31528236, "volume": 4273.0}, {"date": "2000-02-14", "close": 13.84592884, "volume": 1389.0}, {"date": "2000-02-16", "close": 13.37657532, "volume": 3339.0}, {"date": "2000-02-17", "close": 13.14189856, "volume": 6986.0}, {"date": "2000-02-21", "close": 13.61125208, "volume": 4816.0}, {"date": "2000-02-23", "close": 13.84592884, "volume": 3977.0}, {"date": "2000-02-24", "close": 14.54995912, "volume": 5903.0}, {"date": "2000-02-25", "close": 15.48866616, "volume": 12060.0}, {"date": "2000-02-28", "close": 17.600757, "volume": 16985.0}, {"date": "2000-02-29", "close": 17.13140348, "volume": 8654.0}, {"date": "2000-03-01", "close": 15.72334292, "volume": 2401.0}, {"date": "2000-03-02", "close": 16.4273732, "volume": 2011.0}, {"date": "2000-03-03", "close": 15.2539894, "volume": 1144.0}, {"date": "2000-03-06", "close": 15.48866616, "volume": 2314.0}, {"date": "2000-03-07", "close": 15.2539894, "volume": 2150.0}, {"date": "2000-03-08", "close": 14.78463588, "volume": 3383.0}, {"date": "2000-03-09", "close": 14.31528236, "volume": 834.0}, {"date": "2000-03-10", "close": 15.2539894, "volume": 3260.0}, {"date": "2000-03-13", "close": 15.72334292, "volume": 2173.0}, {"date": "2000-03-14", "close": 15.2539894, "volume": 3366.0}, {"date": "2000-03-15", "close": 13.84592884, "volume": 1719.0}, {"date": "2000-03-16", "close": 15.01931264, "volume": 5448.0}, {"date": "2000-03-17", "close": 15.01931264, "volume": 2301.0}, {"date": "2000-03-20", "close": 14.0806056, "volume": 1156.0}, {"date": "2000-03-21", "close": 13.84592884, "volume": 2967.0}, {"date": "2000-03-22", "close": 14.0806056, "volume": 1414.0}, {"date": "2000-03-23", "close": 14.54995912, "volume": 1675.0}, {"date": "2000-03-24", "close": 15.48866616, "volume": 6392.0}, {"date": "2000-03-27", "close": 15.95801968, "volume": 6371.0}, {"date": "2000-03-28", "close": 15.01931264, "volume": 7036.0}, {"date": "2000-03-29", "close": 15.95801968, "volume": 1214.0}, {"date": "2000-03-30", "close": 15.48866616, "volume": 3636.0}, {"date": "2000-03-31", "close": 15.01931264, "volume": 2015.0}, {"date": "2000-04-03", "close": 14.31528236, "volume": 1526.0}, {"date": "2000-04-04", "close": 12.43786828, "volume": 6111.0}, {"date": "2000-04-05", "close": 12.43786828, "volume": 2962.0}, {"date": "2000-04-06", "close": 11.49916124, "volume": 1023.0}, {"date": "2000-04-07", "close": 11.733838, "volume": 1483.0}, {"date": "2000-04-10", "close": 13.84592884, "volume": 1998.0}, {"date": "2000-04-11", "close": 12.20319152, "volume": 951.0}, {"date": "2000-04-12", "close": 11.733838, "volume": 2551.0}, {"date": "2000-04-13", "close": 11.02980772, "volume": 2404.0}, {"date": "2000-04-14", "close": 10.09110068, "volume": 2173.0}, {"date": "2000-04-17", "close": 7.0403028, "volume": 1492.0}, {"date": "2000-04-18", "close": 8.2136866, "volume": 1048.0}, {"date": "2000-04-19", "close": 9.15239364, "volume": 1577.0}, {"date": "2000-04-20", "close": 9.3870704, "volume": 1300.0}, {"date": "2000-04-26", "close": 8.2136866, "volume": 2173.0}, {"date": "2000-04-27", "close": 8.2136866, "volume": 345.0}, {"date": "2000-04-28", "close": 8.2136866, "volume": 861.0}, {"date": "2000-05-01", "close": 8.2136866, "volume": 1151.0}, {"date": "2000-05-02", "close": 7.74433308, "volume": 345.0}, {"date": "2000-05-03", "close": 7.74433308, "volume": 213.0}, {"date": "2000-05-04", "close": 6.21893414, "volume": 533.0}, {"date": "2000-05-05", "close": 6.33627252, "volume": 618.0}, {"date": "2000-05-08", "close": 7.0403028, "volume": 85.0}, {"date": "2000-05-09", "close": 7.0403028, "volume": 3320.0}, {"date": "2000-05-10", "close": 6.68828766, "volume": 703.0}, {"date": "2000-05-11", "close": 5.866919, "volume": 1188.0}, {"date": "2000-05-15", "close": 6.33627252, "volume": 537.0}, {"date": "2000-05-16", "close": 6.21893414, "volume": 716.0}, {"date": "2000-05-17", "close": 7.0403028, "volume": 101.0}, {"date": "2000-05-18", "close": 5.63224224, "volume": 818.0}, {"date": "2000-05-19", "close": 6.33627252, "volume": 871.0}, {"date": "2000-05-22", "close": 5.2802271, "volume": 1790.0}, {"date": "2000-05-23", "close": 5.39756548, "volume": 1854.0}, {"date": "2000-05-24", "close": 5.39756548, "volume": 234.0}, {"date": "2000-05-25", "close": 5.39756548, "volume": 170.0}, {"date": "2000-05-26", "close": 5.39756548, "volume": 754.0}, {"date": "2000-05-29", "close": 4.6935352, "volume": 1065.0}, {"date": "2000-05-30", "close": 4.6935352, "volume": 469.0}, {"date": "2000-06-01", "close": 4.22418168, "volume": 214.0}, {"date": "2000-06-02", "close": 4.6935352, "volume": 2471.0}, {"date": "2000-06-05", "close": 4.22418168, "volume": 698.0}, {"date": "2000-06-06", "close": 4.6935352, "volume": 507.0}, {"date": "2000-06-07", "close": 4.92821196, "volume": 1449.0}, {"date": "2000-06-08", "close": 3.98950492, "volume": 52.0}, {"date": "2000-06-09", "close": 3.98950492, "volume": 3755.0}, {"date": "2000-06-14", "close": 3.5201514, "volume": 1775.0}, {"date": "2000-06-15", "close": 3.75482816, "volume": 989.0}, {"date": "2000-06-16", "close": 3.98950492, "volume": 11202.0}, {"date": "2000-06-19", "close": 3.87216654, "volume": 1142.0}, {"date": "2000-06-20", "close": 3.63748978, "volume": 4241.0}, {"date": "2000-06-21", "close": 3.05079788, "volume": 869.0}, {"date": "2000-06-22", "close": 3.05079788, "volume": 2900.0}, {"date": "2000-06-23", "close": 3.05079788, "volume": 211.0}, {"date": "2000-06-26", "close": 2.58144436, "volume": 4290.0}, {"date": "2000-06-27", "close": 2.018220136, "volume": 5283.0}, {"date": "2000-06-28", "close": 2.3467676, "volume": 2915.0}, {"date": "2000-06-29", "close": 2.3467676, "volume": 9498.0}, {"date": "2000-06-30", "close": 2.46410598, "volume": 11826.0}, {"date": "2000-07-03", "close": 2.81612112, "volume": 3428.0}, {"date": "2000-07-04", "close": 4.6935352, "volume": 6392.0}, {"date": "2000-07-05", "close": 7.50965632, "volume": 8904.0}, {"date": "2000-07-06", "close": 5.98425738, "volume": 5563.0}, {"date": "2000-07-07", "close": 6.68828766, "volume": 12793.0}, {"date": "2000-07-10", "close": 7.720865404, "volume": 9543.0}, {"date": "2000-07-11", "close": 7.27497956, "volume": 4067.0}, {"date": "2000-07-12", "close": 7.74433308, "volume": 3276.0}, {"date": "2000-07-13", "close": 8.56570174, "volume": 9173.0}, {"date": "2000-07-14", "close": 8.2136866, "volume": 4674.0}, {"date": "2000-07-17", "close": 10.09110068, "volume": 8929.0}, {"date": "2000-07-18", "close": 11.02980772, "volume": 7803.0}, {"date": "2000-07-19", "close": 9.62174716, "volume": 6482.0}, {"date": "2000-07-20", "close": 9.15239364, "volume": 4611.0}, {"date": "2000-07-21", "close": 8.91771688, "volume": 2665.0}, {"date": "2000-07-24", "close": 8.91771688, "volume": 2700.0}, {"date": "2000-07-25", "close": 7.86167146, "volume": 5998.0}, {"date": "2000-07-26", "close": 8.68304012, "volume": 1830.0}, {"date": "2000-07-27", "close": 8.44836336, "volume": 682.0}, {"date": "2000-07-28", "close": 7.86167146, "volume": 3260.0}, {"date": "2000-07-31", "close": 6.68828766, "volume": 7129.0}, {"date": "2000-08-01", "close": 7.74433308, "volume": 1875.0}, {"date": "2000-08-02", "close": 7.0403028, "volume": 2685.0}, {"date": "2000-08-03", "close": 7.0403028, "volume": 937.0}, {"date": "2000-08-04", "close": 6.57094928, "volume": 1276.0}, {"date": "2000-08-07", "close": 6.57094928, "volume": 2226.0}, {"date": "2000-08-08", "close": 6.4536109, "volume": 803.0}, {"date": "2000-08-09", "close": 6.4536109, "volume": 920.0}, {"date": "2000-08-10", "close": 5.866919, "volume": 2237.0}, {"date": "2000-08-11", "close": 5.866919, "volume": 3029.0}, {"date": "2000-08-14", "close": 5.866919, "volume": 128.0}, {"date": "2000-08-16", "close": 5.51490386, "volume": 341.0}, {"date": "2000-08-21", "close": 5.2802271, "volume": 2642.0}, {"date": "2000-08-22", "close": 5.39756548, "volume": 288.0}, {"date": "2000-08-23", "close": 5.51490386, "volume": 2102.0}, {"date": "2000-08-24", "close": 5.74958062, "volume": 1866.0}, {"date": "2000-08-25", "close": 5.98425738, "volume": 2345.0}, {"date": "2000-08-29", "close": 5.98425738, "volume": 213.0}, {"date": "2000-08-30", "close": 5.98425738, "volume": 256.0}, {"date": "2000-08-31", "close": 6.10159576, "volume": 2431.0}, {"date": "2000-09-01", "close": 5.39756548, "volume": 1364.0}, {"date": "2000-09-05", "close": 6.21893414, "volume": 1724.0}, {"date": "2000-09-06", "close": 5.63224224, "volume": 5320.0}, {"date": "2000-09-07", "close": 5.39756548, "volume": 43.0}, {"date": "2000-09-08", "close": 6.33627252, "volume": 639.0}, {"date": "2000-09-11", "close": 5.39756548, "volume": 533.0}, {"date": "2000-09-12", "close": 5.866919, "volume": 1351.0}, {"date": "2000-09-13", "close": 5.63224224, "volume": 79.0}, {"date": "2000-09-15", "close": 5.63224224, "volume": 305.0}, {"date": "2000-09-19", "close": 5.16288872, "volume": 107.0}, {"date": "2000-09-21", "close": 3.75482816, "volume": 2173.0}, {"date": "2000-09-22", "close": 3.75482816, "volume": 162.0}, {"date": "2000-09-25", "close": 4.22418168, "volume": 1354.0}, {"date": "2000-09-26", "close": 4.22418168, "volume": 284.0}, {"date": "2000-09-27", "close": 4.22418168, "volume": 426.0}, {"date": "2000-09-28", "close": 4.6935352, "volume": 426.0}, {"date": "2000-10-02", "close": 4.22418168, "volume": 460.0}, {"date": "2000-10-06", "close": 3.75482816, "volume": 1619.0}, {"date": "2000-10-13", "close": 3.28547464, "volume": 149.0}, {"date": "2000-10-16", "close": 2.81612112, "volume": 827.0}, {"date": "2000-10-17", "close": 2.81612112, "volume": 426.0}, {"date": "2000-10-18", "close": 2.3467676, "volume": 1163.0}, {"date": "2000-10-19", "close": 2.3467676, "volume": 328.0}, {"date": "2000-10-20", "close": 2.46410598, "volume": 1078.0}, {"date": "2000-10-23", "close": 2.58144436, "volume": 426.0}, {"date": "2000-10-25", "close": 2.3467676, "volume": 243.0}, {"date": "2000-10-26", "close": 1.900881756, "volume": 639.0}, {"date": "2000-10-27", "close": 2.041687812, "volume": 732.0}, {"date": "2000-10-31", "close": 2.58144436, "volume": 779.0}, {"date": "2000-11-01", "close": 2.3467676, "volume": 2599.0}, {"date": "2000-11-02", "close": 2.46410598, "volume": 863.0}, {"date": "2000-11-03", "close": 2.46410598, "volume": 245.0}, {"date": "2000-11-06", "close": 2.46410598, "volume": 608.0}, {"date": "2000-11-07", "close": 2.3467676, "volume": 639.0}, {"date": "2000-11-09", "close": 2.3467676, "volume": 1491.0}, {"date": "2000-11-13", "close": 1.900881756, "volume": 1918.0}, {"date": "2000-11-14", "close": 1.87741408, "volume": 2846.0}, {"date": "2000-11-15", "close": 1.87741408, "volume": 107.0}, {"date": "2000-11-16", "close": 1.87741408, "volume": 426.0}, {"date": "2000-11-20", "close": 1.87741408, "volume": null}, {"date": "2000-11-21", "close": 2.205961544, "volume": 22076.0}, {"date": "2000-11-22", "close": 2.205961544, "volume": null}, {"date": "2000-11-23", "close": 2.205961544, "volume": null}, {"date": "2000-11-24", "close": 2.205961544, "volume": null}, {"date": "2000-11-27", "close": 2.11209084, "volume": 664.0}, {"date": "2000-11-28", "close": 1.900881756, "volume": 2097.0}, {"date": "2000-11-29", "close": 1.900881756, "volume": null}, {"date": "2000-11-30", "close": 1.99475246, "volume": 98.0}, {"date": "2000-12-01", "close": 1.99475246, "volume": null}, {"date": "2000-12-04", "close": 2.11209084, "volume": 11199.0}, {"date": "2000-12-05", "close": 2.11209084, "volume": 341.0}, {"date": "2000-12-06", "close": 2.22942922, "volume": 1483.0}, {"date": "2000-12-07", "close": 2.22942922, "volume": 1882.0}, {"date": "2000-12-08", "close": 2.252896896, "volume": 170.0}, {"date": "2000-12-11", "close": 2.252896896, "volume": null}, {"date": "2000-12-12", "close": 2.22942922, "volume": 639.0}, {"date": "2000-12-13", "close": 2.22942922, "volume": null}, {"date": "2000-12-14", "close": 2.46410598, "volume": 3240.0}, {"date": "2000-12-15", "close": 2.3467676, "volume": 194.0}, {"date": "2000-12-18", "close": 2.58144436, "volume": 722.0}, {"date": "2000-12-19", "close": 2.58144436, "volume": 937.0}, {"date": "2000-12-20", "close": 2.3467676, "volume": 426.0}, {"date": "2000-12-21", "close": 2.252896896, "volume": 1065.0}, {"date": "2000-12-22", "close": 2.276364572, "volume": 1332.0}, {"date": "2000-12-27", "close": 2.276364572, "volume": null}, {"date": "2000-12-28", "close": 2.276364572, "volume": 511.0}, {"date": "2000-12-29", "close": 2.58144436, "volume": 5083.0}, {"date": "2001-01-02", "close": 2.11209084, "volume": 1353.0}, {"date": "2001-01-03", "close": 2.11209084, "volume": 198.0}, {"date": "2001-01-04", "close": 2.22942922, "volume": 128.0}, {"date": "2001-01-05", "close": 2.22942922, "volume": null}, {"date": "2001-01-08", "close": 2.22942922, "volume": 162.0}, {"date": "2001-01-09", "close": 2.22942922, "volume": null}, {"date": "2001-01-10", "close": 2.22942922, "volume": null}, {"date": "2001-01-11", "close": 2.22942922, "volume": null}, {"date": "2001-01-12", "close": 2.46410598, "volume": 426.0}, {"date": "2001-01-15", "close": 2.46410598, "volume": null}, {"date": "2001-01-16", "close": 2.46410598, "volume": null}, {"date": "2001-01-17", "close": 2.46410598, "volume": null}, {"date": "2001-01-18", "close": 3.16813626, "volume": 7127.0}, {"date": "2001-01-19", "close": 3.16813626, "volume": 6766.0}, {"date": "2001-01-22", "close": 3.28547464, "volume": 6221.0}, {"date": "2001-01-23", "close": 3.16813626, "volume": 2432.0}, {"date": "2001-01-24", "close": 3.28547464, "volume": 6477.0}, {"date": "2001-01-25", "close": 2.46410598, "volume": 17978.0}, {"date": "2001-01-29", "close": 2.58144436, "volume": 1795.0}, {"date": "2001-01-30", "close": 2.58144436, "volume": 554.0}, {"date": "2001-01-31", "close": 2.58144436, "volume": null}, {"date": "2001-02-01", "close": 2.46410598, "volume": 192.0}, {"date": "2001-02-02", "close": 2.205961544, "volume": 2557.0}, {"date": "2001-02-05", "close": 2.205961544, "volume": null}, {"date": "2001-02-06", "close": 2.58144436, "volume": 4602.0}, {"date": "2001-02-07", "close": 2.58144436, "volume": null}, {"date": "2001-02-08", "close": 2.58144436, "volume": null}, {"date": "2001-02-09", "close": 2.58144436, "volume": null}, {"date": "2001-02-12", "close": 2.58144436, "volume": 213.0}, {"date": "2001-02-13", "close": 2.58144436, "volume": 3707.0}, {"date": "2001-02-14", "close": 2.58144436, "volume": null}, {"date": "2001-02-15", "close": 2.46410598, "volume": 810.0}, {"date": "2001-02-16", "close": 2.159026192, "volume": 422.0}, {"date": "2001-02-19", "close": 2.159026192, "volume": null}, {"date": "2001-02-20", "close": 2.22942922, "volume": 1364.0}, {"date": "2001-02-21", "close": 2.159026192, "volume": 2471.0}, {"date": "2001-02-22", "close": 2.22942922, "volume": 170.0}, {"date": "2001-02-23", "close": 2.22942922, "volume": null}, {"date": "2001-02-26", "close": 2.11209084, "volume": 1193.0}, {"date": "2001-02-27", "close": 2.11209084, "volume": null}, {"date": "2001-02-28", "close": 2.11209084, "volume": 85.0}, {"date": "2001-03-01", "close": 1.99475246, "volume": 277.0}, {"date": "2001-03-02", "close": 1.971284784, "volume": 5582.0}, {"date": "2001-03-05", "close": 1.971284784, "volume": null}, {"date": "2001-03-06", "close": 1.87741408, "volume": 1342.0}, {"date": "2001-03-07", "close": 1.87741408, "volume": null}, {"date": "2001-03-08", "close": 1.87741408, "volume": 562.0}, {"date": "2001-03-09", "close": 1.99475246, "volume": 1023.0}, {"date": "2001-03-12", "close": 1.900881756, "volume": 298.0}, {"date": "2001-03-13", "close": 1.900881756, "volume": null}, {"date": "2001-03-14", "close": 1.99475246, "volume": 43.0}, {"date": "2001-03-15", "close": 1.87741408, "volume": 1501.0}, {"date": "2001-03-16", "close": 1.87741408, "volume": null}, {"date": "2001-03-19", "close": 2.205961544, "volume": 5192.0}, {"date": "2001-03-20", "close": 2.205961544, "volume": null}, {"date": "2001-03-21", "close": 2.205961544, "volume": null}, {"date": "2001-03-22", "close": 2.323299924, "volume": 1094.0}, {"date": "2001-03-23", "close": 2.22942922, "volume": 213.0}, {"date": "2001-03-26", "close": 2.22942922, "volume": null}, {"date": "2001-03-27", "close": 2.22942922, "volume": 2983.0}, {"date": "2001-03-28", "close": 2.22942922, "volume": null}, {"date": "2001-03-29", "close": 2.11209084, "volume": 1790.0}, {"date": "2001-03-30", "close": 2.11209084, "volume": 511.0}, {"date": "2001-04-02", "close": 2.11209084, "volume": 359.0}, {"date": "2001-04-03", "close": 2.11209084, "volume": null}, {"date": "2001-04-04", "close": 2.11209084, "volume": 213.0}, {"date": "2001-04-05", "close": 2.11209084, "volume": null}, {"date": "2001-04-06", "close": 1.971284784, "volume": 1053.0}, {"date": "2001-04-09", "close": 1.900881756, "volume": 2365.0}, {"date": "2001-04-10", "close": 1.900881756, "volume": 205.0}, {"date": "2001-04-11", "close": 1.900881756, "volume": null}, {"date": "2001-04-12", "close": 1.900881756, "volume": 85.0}, {"date": "2001-04-17", "close": 1.900881756, "volume": null}, {"date": "2001-04-18", "close": 1.900881756, "volume": null}, {"date": "2001-04-19", "close": 1.87741408, "volume": 1065.0}, {"date": "2001-04-20", "close": 1.87741408, "volume": null}, {"date": "2001-04-23", "close": 1.87741408, "volume": 980.0}, {"date": "2001-04-24", "close": 1.87741408, "volume": null}, {"date": "2001-04-26", "close": 2.22942922, "volume": 7389.0}, {"date": "2001-04-27", "close": 2.22942922, "volume": null}, {"date": "2001-04-30", "close": 2.22942922, "volume": null}, {"date": "2001-05-01", "close": 2.22942922, "volume": null}, {"date": "2001-05-02", "close": 2.22942922, "volume": null}, {"date": "2001-05-03", "close": 2.22942922, "volume": null}, {"date": "2001-05-04", "close": 2.22942922, "volume": null}, {"date": "2001-05-07", "close": 2.299832248, "volume": 298.0}, {"date": "2001-05-08", "close": 2.299832248, "volume": null}, {"date": "2001-05-09", "close": 2.299832248, "volume": null}, {"date": "2001-05-10", "close": 2.299832248, "volume": null}, {"date": "2001-05-11", "close": 1.595801968, "volume": 1177.0}, {"date": "2001-05-14", "close": 1.666204996, "volume": 852.0}, {"date": "2001-05-15", "close": 1.64273732, "volume": 75.0}, {"date": "2001-05-16", "close": 1.666204996, "volume": 426.0}, {"date": "2001-05-17", "close": 1.666204996, "volume": null}, {"date": "2001-05-18", "close": 1.666204996, "volume": 521.0}, {"date": "2001-05-21", "close": 1.713140348, "volume": 703.0}, {"date": "2001-05-22", "close": 1.7600757, "volume": 328.0}, {"date": "2001-05-23", "close": 1.7600757, "volume": 183.0}, {"date": "2001-05-24", "close": 1.7600757, "volume": 1061.0}, {"date": "2001-05-25", "close": 1.7600757, "volume": null}, {"date": "2001-05-28", "close": 1.7600757, "volume": null}, {"date": "2001-05-29", "close": 1.7600757, "volume": null}, {"date": "2001-05-30", "close": 1.64273732, "volume": 1730.0}, {"date": "2001-05-31", "close": 1.64273732, "volume": null}, {"date": "2001-06-01", "close": 1.64273732, "volume": null}, {"date": "2001-06-04", "close": 1.454995912, "volume": 43.0}, {"date": "2001-06-05", "close": 1.454995912, "volume": 426.0}, {"date": "2001-06-06", "close": 1.478463588, "volume": 341.0}, {"date": "2001-06-07", "close": 1.454995912, "volume": 426.0}, {"date": "2001-06-08", "close": 1.454995912, "volume": null}, {"date": "2001-06-12", "close": 1.7600757, "volume": 1598.0}, {"date": "2001-06-13", "close": 1.478463588, "volume": 5638.0}, {"date": "2001-06-14", "close": 1.384592884, "volume": 875.0}, {"date": "2001-06-15", "close": 1.40806056, "volume": 1881.0}, {"date": "2001-06-18", "close": 1.595801968, "volume": 3068.0}, {"date": "2001-06-19", "close": 1.595801968, "volume": null}, {"date": "2001-06-20", "close": 1.40806056, "volume": 1089.0}, {"date": "2001-06-21", "close": 1.40806056, "volume": 427.0}, {"date": "2001-06-22", "close": 1.431528236, "volume": 852.0}, {"date": "2001-06-25", "close": 1.478463588, "volume": 937.0}, {"date": "2001-06-26", "close": 1.454995912, "volume": 1004.0}, {"date": "2001-06-27", "close": 1.478463588, "volume": 20491.0}, {"date": "2001-06-28", "close": 1.478463588, "volume": 3094.0}, {"date": "2001-06-29", "close": 1.454995912, "volume": 11580.0}, {"date": "2001-07-02", "close": 1.40806056, "volume": 213.0}, {"date": "2001-07-03", "close": 1.40806056, "volume": null}, {"date": "2001-07-04", "close": 1.40806056, "volume": null}, {"date": "2001-07-05", "close": 1.454995912, "volume": 1193.0}, {"date": "2001-07-06", "close": 1.454995912, "volume": null}, {"date": "2001-07-09", "close": 1.454995912, "volume": null}, {"date": "2001-07-10", "close": 1.454995912, "volume": null}, {"date": "2001-07-11", "close": 1.454995912, "volume": null}, {"date": "2001-07-12", "close": 1.454995912, "volume": null}, {"date": "2001-07-13", "close": 1.454995912, "volume": null}, {"date": "2001-07-16", "close": 1.478463588, "volume": 298.0}, {"date": "2001-07-17", "close": 1.478463588, "volume": null}, {"date": "2001-07-18", "close": 2.69878274, "volume": 33088.0}, {"date": "2001-07-19", "close": 2.22942922, "volume": 25651.0}, {"date": "2001-07-20", "close": 2.182493868, "volume": 7699.0}, {"date": "2001-07-23", "close": 1.830478728, "volume": 1535.0}, {"date": "2001-07-24", "close": 1.830478728, "volume": null}, {"date": "2001-07-25", "close": 1.830478728, "volume": 128.0}, {"date": "2001-07-26", "close": 1.830478728, "volume": null}, {"date": "2001-07-27", "close": 1.830478728, "volume": null}, {"date": "2001-07-30", "close": 1.830478728, "volume": null}, {"date": "2001-07-31", "close": 1.87741408, "volume": 1151.0}, {"date": "2001-08-01", "close": 1.87741408, "volume": 622.0}, {"date": "2001-08-02", "close": 1.87741408, "volume": 771.0}, {"date": "2001-08-03", "close": 1.87741408, "volume": null}, {"date": "2001-08-06", "close": 1.87741408, "volume": 2131.0}, {"date": "2001-08-07", "close": 1.87741408, "volume": null}, {"date": "2001-08-08", "close": 1.87741408, "volume": null}, {"date": "2001-08-09", "close": 1.87741408, "volume": 213.0}, {"date": "2001-08-10", "close": 1.87741408, "volume": null}, {"date": "2001-08-13", "close": 1.87741408, "volume": 784.0}, {"date": "2001-08-14", "close": 1.87741408, "volume": null}, {"date": "2001-08-15", "close": 1.87741408, "volume": null}, {"date": "2001-08-16", "close": 1.87741408, "volume": null}, {"date": "2001-08-17", "close": 1.87741408, "volume": null}, {"date": "2001-08-20", "close": 1.87741408, "volume": null}, {"date": "2001-08-21", "close": 1.87741408, "volume": null}, {"date": "2001-08-22", "close": 1.87741408, "volume": null}, {"date": "2001-08-23", "close": 1.87741408, "volume": null}, {"date": "2001-08-24", "close": 1.87741408, "volume": null}, {"date": "2001-08-27", "close": 1.87741408, "volume": null}, {"date": "2001-08-28", "close": 1.548866616, "volume": 74.0}, {"date": "2001-08-29", "close": 1.548866616, "volume": 213.0}, {"date": "2001-08-30", "close": 1.87741408, "volume": 488.0}, {"date": "2001-08-31", "close": 1.548866616, "volume": 1065.0}, {"date": "2001-09-03", "close": 1.548866616, "volume": null}, {"date": "2001-09-04", "close": 1.548866616, "volume": 213.0}, {"date": "2001-09-05", "close": 1.548866616, "volume": null}, {"date": "2001-09-06", "close": 1.548866616, "volume": 149.0}, {"date": "2001-09-10", "close": 1.548866616, "volume": null}, {"date": "2001-09-11", "close": 1.548866616, "volume": null}, {"date": "2001-09-12", "close": 1.40806056, "volume": 4815.0}, {"date": "2001-09-13", "close": 1.40806056, "volume": null}, {"date": "2001-09-14", "close": 1.40806056, "volume": null}, {"date": "2001-09-17", "close": 0.93870704, "volume": 256.0}, {"date": "2001-09-18", "close": 0.93870704, "volume": 43.0}, {"date": "2001-09-19", "close": 0.657094928, "volume": 767.0}, {"date": "2001-09-20", "close": 0.891771688, "volume": 384.0}, {"date": "2001-09-21", "close": 0.891771688, "volume": null}, {"date": "2001-09-24", "close": 0.891771688, "volume": null}, {"date": "2001-09-25", "close": 0.891771688, "volume": null}, {"date": "2001-09-26", "close": 0.891771688, "volume": null}, {"date": "2001-09-27", "close": 1.619269644, "volume": 1524.0}, {"date": "2001-09-28", "close": 1.619269644, "volume": null}, {"date": "2001-10-01", "close": 1.619269644, "volume": null}, {"date": "2001-10-02", "close": 1.619269644, "volume": null}, {"date": "2001-10-03", "close": 1.619269644, "volume": null}, {"date": "2001-10-04", "close": 1.40806056, "volume": 1406.0}, {"date": "2001-10-05", "close": 1.40806056, "volume": null}, {"date": "2001-10-08", "close": 1.1733838, "volume": 268.0}, {"date": "2001-10-09", "close": 1.1733838, "volume": 128.0}, {"date": "2001-10-16", "close": 1.1733838, "volume": 413.0}, {"date": "2001-10-17", "close": 1.05604542, "volume": 78.0}, {"date": "2001-10-19", "close": 1.1733838, "volume": 13.0}, {"date": "2001-10-24", "close": 1.40806056, "volume": 2035.0}, {"date": "2001-10-26", "close": 1.52539894, "volume": 344.0}, {"date": "2001-10-30", "close": 1.64273732, "volume": 4876.0}, {"date": "2001-10-31", "close": 1.87741408, "volume": 541.0}, {"date": "2001-11-01", "close": 1.52539894, "volume": 2557.0}, {"date": "2001-11-02", "close": 2.3467676, "volume": 11326.0}, {"date": "2001-11-05", "close": 1.87741408, "volume": 1257.0}, {"date": "2001-11-06", "close": 1.548866616, "volume": 64.0}, {"date": "2001-11-07", "close": 2.81612112, "volume": 8996.0}, {"date": "2001-11-08", "close": 2.58144436, "volume": 6385.0}, {"date": "2001-11-09", "close": 2.58144436, "volume": 2557.0}, {"date": "2001-11-12", "close": 2.3467676, "volume": 1491.0}, {"date": "2001-11-21", "close": 2.11209084, "volume": 587.0}, {"date": "2001-11-22", "close": 1.64273732, "volume": 384.0}, {"date": "2001-11-23", "close": 2.3467676, "volume": 4943.0}, {"date": "2001-11-26", "close": 2.3467676, "volume": 788.0}, {"date": "2001-11-27", "close": 2.22942922, "volume": 1023.0}, {"date": "2001-11-29", "close": 2.22942922, "volume": 43.0}, {"date": "2001-12-05", "close": 2.11209084, "volume": 7457.0}, {"date": "2001-12-06", "close": 2.46410598, "volume": 426.0}, {"date": "2001-12-07", "close": 2.159026192, "volume": 128.0}, {"date": "2001-12-10", "close": 2.11209084, "volume": 4261.0}, {"date": "2001-12-11", "close": 2.135558516, "volume": 426.0}, {"date": "2001-12-12", "close": 2.135558516, "volume": 852.0}, {"date": "2001-12-13", "close": 2.22942922, "volume": 1044.0}, {"date": "2001-12-14", "close": 2.3467676, "volume": 3072.0}, {"date": "2001-12-17", "close": 2.159026192, "volume": 213.0}, {"date": "2001-12-18", "close": 2.3467676, "volume": 3596.0}, {"date": "2001-12-19", "close": 2.3467676, "volume": 4261.0}, {"date": "2001-12-21", "close": 2.22942922, "volume": 3545.0}, {"date": "2001-12-28", "close": 2.252896896, "volume": 89.0}, {"date": "2002-01-04", "close": 2.22942922, "volume": 2928.0}, {"date": "2002-01-08", "close": 2.159026192, "volume": 916.0}, {"date": "2002-01-09", "close": 2.159026192, "volume": 28.0}, {"date": "2002-01-10", "close": 2.159026192, "volume": 426.0}, {"date": "2002-01-11", "close": 2.135558516, "volume": 852.0}, {"date": "2002-01-14", "close": 2.11209084, "volume": 2344.0}, {"date": "2002-01-15", "close": 2.11209084, "volume": 2.0}, {"date": "2002-01-16", "close": 1.900881756, "volume": 1278.0}, {"date": "2002-01-17", "close": 1.900881756, "volume": 100.0}, {"date": "2002-01-23", "close": 2.3467676, "volume": 61215.0}, {"date": "2002-01-24", "close": 2.065155488, "volume": 980.0}, {"date": "2002-01-30", "close": 2.11209084, "volume": 426.0}, {"date": "2002-02-01", "close": 2.088623164, "volume": 2855.0}, {"date": "2002-02-04", "close": 1.924349432, "volume": 746.0}, {"date": "2002-02-05", "close": 1.924349432, "volume": 85.0}, {"date": "2002-02-06", "close": 1.924349432, "volume": 469.0}, {"date": "2002-02-08", "close": 2.11209084, "volume": 1065.0}, {"date": "2002-02-11", "close": 2.3467676, "volume": 9617.0}, {"date": "2002-02-12", "close": 3.16813626, "volume": 10179.0}, {"date": "2002-02-13", "close": 3.16813626, "volume": 20147.0}, {"date": "2002-02-14", "close": 3.16813626, "volume": 3036.0}, {"date": "2002-02-15", "close": 3.05079788, "volume": 2902.0}, {"date": "2002-02-18", "close": 3.16813626, "volume": 5113.0}, {"date": "2002-02-19", "close": 3.16813626, "volume": 3281.0}, {"date": "2002-02-21", "close": 3.16813626, "volume": 4001.0}, {"date": "2002-02-22", "close": 3.75482816, "volume": 53959.0}, {"date": "2002-02-25", "close": 3.63748978, "volume": 2983.0}, {"date": "2002-02-26", "close": 4.22418168, "volume": 5679.0}, {"date": "2002-02-27", "close": 3.98950492, "volume": 8583.0}, {"date": "2002-02-28", "close": 4.22418168, "volume": 3362.0}, {"date": "2002-03-01", "close": 3.75482816, "volume": 426.0}, {"date": "2002-03-04", "close": 3.75482816, "volume": 1768.0}, {"date": "2002-03-05", "close": 3.75482816, "volume": 2177.0}, {"date": "2002-03-06", "close": 3.75482816, "volume": 6549.0}, {"date": "2002-03-07", "close": 3.98950492, "volume": 1834.0}, {"date": "2002-03-08", "close": 3.98950492, "volume": 464.0}, {"date": "2002-03-11", "close": 3.98950492, "volume": 1524.0}, {"date": "2002-03-12", "close": 4.22418168, "volume": 384.0}, {"date": "2002-03-13", "close": 4.22418168, "volume": 2162.0}, {"date": "2002-03-14", "close": 4.34152006, "volume": 821.0}, {"date": "2002-03-15", "close": 4.34152006, "volume": 426.0}, {"date": "2002-03-18", "close": 3.98950492, "volume": 5966.0}, {"date": "2002-03-19", "close": 4.34152006, "volume": 4656.0}, {"date": "2002-03-21", "close": 3.40281302, "volume": 1104.0}, {"date": "2002-03-28", "close": 3.28547464, "volume": 22.0}, {"date": "2002-04-02", "close": 3.28547464, "volume": 281.0}, {"date": "2002-04-03", "close": 3.40281302, "volume": 2983.0}, {"date": "2002-04-05", "close": 3.28547464, "volume": 1886.0}, {"date": "2002-04-10", "close": 3.28547464, "volume": 671.0}, {"date": "2002-04-11", "close": 2.9334595, "volume": 2184.0}, {"date": "2002-04-12", "close": 3.28547464, "volume": 763.0}, {"date": "2002-04-17", "close": 2.46410598, "volume": 8522.0}, {"date": "2002-04-18", "close": 2.81612112, "volume": 2302.0}, {"date": "2002-04-22", "close": 3.16813626, "volume": 170.0}, {"date": "2002-04-23", "close": 3.16813626, "volume": 2013.0}, {"date": "2002-04-24", "close": 3.16813626, "volume": 2280.0}, {"date": "2002-04-29", "close": 3.28547464, "volume": 11079.0}, {"date": "2002-05-01", "close": 3.05079788, "volume": 2301.0}, {"date": "2002-05-02", "close": 3.28547464, "volume": 3835.0}, {"date": "2002-05-03", "close": 3.63748978, "volume": 24385.0}, {"date": "2002-05-06", "close": 3.5201514, "volume": 64046.0}, {"date": "2002-05-07", "close": 3.40281302, "volume": 213.0}, {"date": "2002-05-08", "close": 3.98950492, "volume": 89331.0}, {"date": "2002-05-09", "close": 4.1068433, "volume": 17241.0}, {"date": "2002-05-10", "close": 4.34152006, "volume": 18870.0}, {"date": "2002-05-13", "close": 4.34152006, "volume": 9929.0}, {"date": "2002-05-14", "close": 4.1068433, "volume": 7102.0}, {"date": "2002-05-15", "close": 4.22418168, "volume": 8447.0}, {"date": "2002-05-16", "close": 4.22418168, "volume": 10440.0}, {"date": "2002-05-17", "close": 4.22418168, "volume": 22830.0}, {"date": "2002-05-20", "close": 4.34152006, "volume": 564.0}, {"date": "2002-05-21", "close": 4.22418168, "volume": 3366.0}, {"date": "2002-05-22", "close": 4.45885844, "volume": 7201.0}, {"date": "2002-05-24", "close": 4.22418168, "volume": 3665.0}, {"date": "2002-05-27", "close": 4.1068433, "volume": 3750.0}, {"date": "2002-05-28", "close": 4.1068433, "volume": 178.0}, {"date": "2002-05-29", "close": 4.1068433, "volume": 4058.0}, {"date": "2002-05-30", "close": 3.75482816, "volume": 2855.0}, {"date": "2002-05-31", "close": 3.75482816, "volume": 554.0}, {"date": "2002-06-04", "close": 3.5201514, "volume": 1112.0}, {"date": "2002-06-05", "close": 3.40281302, "volume": 51.0}, {"date": "2002-06-11", "close": 3.5201514, "volume": 1417.0}, {"date": "2002-06-13", "close": 4.45885844, "volume": 10909.0}, {"date": "2002-06-14", "close": 4.6935352, "volume": 10617.0}, {"date": "2002-06-17", "close": 4.34152006, "volume": 2217.0}, {"date": "2002-06-18", "close": 4.22418168, "volume": 24715.0}, {"date": "2002-06-19", "close": 4.22418168, "volume": 4969.0}, {"date": "2002-06-20", "close": 4.22418168, "volume": 8286.0}, {"date": "2002-06-21", "close": 4.6935352, "volume": 5413.0}, {"date": "2002-06-25", "close": 3.87216654, "volume": 4672.0}, {"date": "2002-06-26", "close": 4.45885844, "volume": 574.0}, {"date": "2002-06-28", "close": 3.98950492, "volume": 3162.0}, {"date": "2002-07-02", "close": 3.75482816, "volume": 2557.0}, {"date": "2002-07-05", "close": 3.5201514, "volume": 4261.0}, {"date": "2002-07-10", "close": 3.5201514, "volume": 5280.0}, {"date": "2002-07-15", "close": 2.58144436, "volume": 33.0}, {"date": "2002-07-16", "close": 2.58144436, "volume": 5592.0}, {"date": "2002-07-17", "close": 2.3467676, "volume": 11763.0}, {"date": "2002-07-18", "close": 2.58144436, "volume": 639.0}, {"date": "2002-07-19", "close": 2.3467676, "volume": 2973.0}, {"date": "2002-07-22", "close": 2.22942922, "volume": 4474.0}, {"date": "2002-07-23", "close": 1.99475246, "volume": 1918.0}, {"date": "2002-07-24", "close": 1.99475246, "volume": 2207.0}, {"date": "2002-07-25", "close": 2.3467676, "volume": 2069.0}, {"date": "2002-07-26", "close": 2.3467676, "volume": 213.0}, {"date": "2002-07-29", "close": 2.22942922, "volume": 639.0}, {"date": "2002-07-31", "close": 2.3467676, "volume": 2386.0}, {"date": "2002-08-01", "close": 3.28547464, "volume": 3963.0}, {"date": "2002-08-07", "close": 2.3467676, "volume": 3665.0}, {"date": "2002-08-08", "close": 2.3467676, "volume": 19.0}, {"date": "2002-08-13", "close": 2.3467676, "volume": 2003.0}, {"date": "2002-08-15", "close": 2.3467676, "volume": 1702.0}, {"date": "2002-08-16", "close": 2.3467676, "volume": 829.0}, {"date": "2002-08-20", "close": 2.3467676, "volume": 28.0}, {"date": "2002-08-22", "close": 2.3467676, "volume": 32.0}, {"date": "2002-08-23", "close": 2.58144436, "volume": 639.0}, {"date": "2002-08-26", "close": 2.81612112, "volume": 2131.0}, {"date": "2002-08-29", "close": 2.46410598, "volume": 187.0}, {"date": "2002-08-30", "close": 2.46410598, "volume": 1091.0}, {"date": "2002-09-02", "close": 2.46410598, "volume": 187.0}, {"date": "2002-09-04", "close": 2.3467676, "volume": 341.0}, {"date": "2002-09-05", "close": 2.3467676, "volume": 43.0}, {"date": "2002-09-09", "close": 2.3467676, "volume": 43.0}, {"date": "2002-09-12", "close": 2.46410598, "volume": 1937.0}, {"date": "2002-09-13", "close": 2.58144436, "volume": 403.0}, {"date": "2002-09-25", "close": 1.830478728, "volume": 1065.0}, {"date": "2002-09-27", "close": 1.713140348, "volume": 43.0}, {"date": "2002-10-21", "close": 1.478463588, "volume": 64.0}, {"date": "2002-10-23", "close": 1.87741408, "volume": 1278.0}, {"date": "2002-10-24", "close": 1.87741408, "volume": 571.0}, {"date": "2002-10-28", "close": 1.40806056, "volume": 1151.0}, {"date": "2002-10-29", "close": 1.40806056, "volume": 170.0}, {"date": "2002-10-31", "close": 1.1733838, "volume": 5599.0}, {"date": "2002-11-01", "close": 1.126448448, "volume": 2131.0}, {"date": "2002-11-04", "close": 0.962174716, "volume": 1278.0}, {"date": "2002-11-06", "close": 0.915239364, "volume": 10653.0}, {"date": "2002-11-18", "close": 1.29072218, "volume": 1704.0}, {"date": "2002-11-19", "close": 1.40806056, "volume": 1491.0}, {"date": "2002-11-21", "close": 1.52539894, "volume": 1065.0}, {"date": "2002-11-22", "close": 1.52539894, "volume": 852.0}, {"date": "2002-11-25", "close": 1.64273732, "volume": 149.0}, {"date": "2002-11-27", "close": 1.40806056, "volume": 3196.0}, {"date": "2002-12-02", "close": 1.64273732, "volume": 4559.0}, {"date": "2002-12-04", "close": 1.40806056, "volume": 1278.0}, {"date": "2002-12-06", "close": 1.40806056, "volume": 311.0}, {"date": "2002-12-16", "close": 1.1733838, "volume": 8522.0}, {"date": "2002-12-17", "close": 1.1733838, "volume": 298.0}, {"date": "2002-12-18", "close": 0.962174716, "volume": 341.0}, {"date": "2003-01-06", "close": 1.29072218, "volume": 4261.0}, {"date": "2003-01-07", "close": 1.29072218, "volume": 4751.0}, {"date": "2003-01-08", "close": 1.314189856, "volume": 85.0}, {"date": "2003-01-13", "close": 1.689672672, "volume": 4508.0}, {"date": "2003-01-16", "close": 1.87741408, "volume": 511.0}, {"date": "2003-01-17", "close": 1.87741408, "volume": 4261.0}, {"date": "2003-01-21", "close": 1.87741408, "volume": 1278.0}, {"date": "2003-01-22", "close": 1.7600757, "volume": 2983.0}, {"date": "2003-01-23", "close": 1.87741408, "volume": 2599.0}, {"date": "2003-01-24", "close": 1.99475246, "volume": 7116.0}, {"date": "2003-01-28", "close": 1.87741408, "volume": 2045.0}, {"date": "2003-01-29", "close": 1.87741408, "volume": 1065.0}, {"date": "2003-01-30", "close": 1.99475246, "volume": 5503.0}, {"date": "2003-01-31", "close": 2.11209084, "volume": 5113.0}, {"date": "2003-02-03", "close": 2.11209084, "volume": 1278.0}, {"date": "2003-02-04", "close": 2.22942922, "volume": 1747.0}, {"date": "2003-02-05", "close": 2.3467676, "volume": 4261.0}, {"date": "2003-02-06", "close": 2.3467676, "volume": 3835.0}, {"date": "2003-02-07", "close": 2.3467676, "volume": 2131.0}, {"date": "2003-02-10", "close": 2.22942922, "volume": 2131.0}, {"date": "2003-02-11", "close": 2.22942922, "volume": 815.0}, {"date": "2003-02-12", "close": 2.11209084, "volume": 94.0}, {"date": "2003-02-13", "close": 2.11209084, "volume": 2311.0}, {"date": "2003-02-14", "close": 2.041687812, "volume": 4091.0}, {"date": "2003-02-17", "close": 1.87741408, "volume": 1994.0}, {"date": "2003-02-19", "close": 1.87741408, "volume": 852.0}, {"date": "2003-02-21", "close": 1.87741408, "volume": 1628.0}, {"date": "2003-03-10", "close": 1.64273732, "volume": 128.0}, {"date": "2003-03-12", "close": 1.64273732, "volume": 85.0}, {"date": "2003-03-13", "close": 1.64273732, "volume": 1491.0}, {"date": "2003-03-14", "close": 1.64273732, "volume": 639.0}, {"date": "2003-03-17", "close": 1.64273732, "volume": 6179.0}, {"date": "2003-03-25", "close": 1.431528236, "volume": 852.0}, {"date": "2003-03-27", "close": 1.64273732, "volume": 605.0}, {"date": "2003-03-28", "close": 1.619269644, "volume": 4261.0}, {"date": "2003-03-31", "close": 1.40806056, "volume": 1236.0}, {"date": "2003-04-01", "close": 1.40806056, "volume": 4261.0}, {"date": "2003-04-02", "close": 1.29072218, "volume": 85.0}, {"date": "2003-04-03", "close": 1.64273732, "volume": 2668.0}, {"date": "2003-04-08", "close": 1.52539894, "volume": 1136.0}, {"date": "2003-04-09", "close": 2.11209084, "volume": 1278.0}, {"date": "2003-04-14", "close": 1.572334292, "volume": 852.0}, {"date": "2003-04-23", "close": 1.572334292, "volume": 170.0}, {"date": "2003-04-24", "close": 2.11209084, "volume": 2131.0}, {"date": "2003-04-29", "close": 1.595801968, "volume": 2228.0}, {"date": "2003-04-30", "close": 1.64273732, "volume": 2216.0}, {"date": "2003-05-02", "close": 1.87741408, "volume": 43.0}, {"date": "2003-05-05", "close": 1.99475246, "volume": 2045.0}, {"date": "2003-05-06", "close": 1.87741408, "volume": 6392.0}, {"date": "2003-05-13", "close": 2.11209084, "volume": 3835.0}, {"date": "2003-05-14", "close": 2.11209084, "volume": 2280.0}, {"date": "2003-05-15", "close": 1.99475246, "volume": 1726.0}, {"date": "2003-05-16", "close": 2.11209084, "volume": 4.0}, {"date": "2003-05-19", "close": 2.11209084, "volume": 8199.0}, {"date": "2003-05-20", "close": 2.3467676, "volume": 852.0}, {"date": "2003-05-21", "close": 2.11209084, "volume": 1321.0}, {"date": "2003-05-22", "close": 2.018220136, "volume": 937.0}, {"date": "2003-05-26", "close": 1.924349432, "volume": 2131.0}, {"date": "2003-05-27", "close": 1.924349432, "volume": 43.0}, {"date": "2003-05-28", "close": 1.87741408, "volume": 511.0}, {"date": "2003-05-29", "close": 1.87741408, "volume": 68.0}, {"date": "2003-05-30", "close": 1.87741408, "volume": 2367.0}, {"date": "2003-06-02", "close": 2.159026192, "volume": 3933.0}, {"date": "2003-06-04", "close": 2.159026192, "volume": 1180.0}, {"date": "2003-06-06", "close": 1.87741408, "volume": 85.0}, {"date": "2003-06-10", "close": 1.87741408, "volume": 2131.0}, {"date": "2003-06-11", "close": 1.689672672, "volume": 2512.0}, {"date": "2003-06-12", "close": 1.689672672, "volume": 852.0}, {"date": "2003-06-13", "close": 1.713140348, "volume": 1704.0}, {"date": "2003-06-16", "close": 2.205961544, "volume": 5494.0}, {"date": "2003-06-17", "close": 2.159026192, "volume": 1065.0}, {"date": "2003-06-19", "close": 1.783543376, "volume": 128.0}, {"date": "2003-06-20", "close": 1.807011052, "volume": 1963.0}, {"date": "2003-06-23", "close": 1.595801968, "volume": 9461.0}, {"date": "2003-06-25", "close": 1.619269644, "volume": 341.0}, {"date": "2003-06-26", "close": 1.64273732, "volume": 409.0}, {"date": "2003-06-30", "close": 1.64273732, "volume": 2131.0}, {"date": "2003-07-03", "close": 1.924349432, "volume": 1975.0}, {"date": "2003-07-07", "close": 1.99475246, "volume": 2440.0}, {"date": "2003-07-08", "close": 1.99475246, "volume": 223.0}, {"date": "2003-07-11", "close": 1.64273732, "volume": 3213.0}, {"date": "2003-07-14", "close": 1.689672672, "volume": 2114.0}, {"date": "2003-07-21", "close": 1.689672672, "volume": 443.0}, {"date": "2003-07-23", "close": 1.52539894, "volume": 23274.0}, {"date": "2003-07-24", "close": 1.52539894, "volume": 14190.0}, {"date": "2003-07-25", "close": 1.689672672, "volume": 11412.0}, {"date": "2003-07-28", "close": 1.548866616, "volume": 10687.0}, {"date": "2003-07-30", "close": 1.713140348, "volume": 4261.0}, {"date": "2003-08-01", "close": 1.87741408, "volume": 14488.0}, {"date": "2003-08-05", "close": 1.666204996, "volume": 7282.0}, {"date": "2003-08-06", "close": 1.87741408, "volume": 12997.0}, {"date": "2003-08-07", "close": 1.99475246, "volume": 17232.0}, {"date": "2003-08-08", "close": 3.05079788, "volume": 36463.0}, {"date": "2003-08-11", "close": 2.58144436, "volume": 18873.0}, {"date": "2003-08-12", "close": 2.9334595, "volume": 12564.0}, {"date": "2003-08-13", "close": 3.16813626, "volume": 20084.0}, {"date": "2003-08-14", "close": 2.9334595, "volume": 30287.0}, {"date": "2003-08-15", "close": 3.05079788, "volume": 7606.0}, {"date": "2003-08-18", "close": 3.5201514, "volume": 42546.0}, {"date": "2003-08-19", "close": 3.5201514, "volume": 23049.0}, {"date": "2003-08-20", "close": 3.16813626, "volume": 9758.0}, {"date": "2003-08-21", "close": 3.05079788, "volume": 12274.0}, {"date": "2003-08-22", "close": 3.16813626, "volume": 11237.0}, {"date": "2003-08-25", "close": 3.40281302, "volume": 25780.0}, {"date": "2003-08-26", "close": 3.5201514, "volume": 14130.0}, {"date": "2003-08-27", "close": 3.63748978, "volume": 23436.0}, {"date": "2003-08-28", "close": 4.1068433, "volume": 36848.0}, {"date": "2003-08-29", "close": 4.45885844, "volume": 38069.0}, {"date": "2003-09-01", "close": 4.6935352, "volume": 17098.0}, {"date": "2003-09-02", "close": 4.45885844, "volume": 13254.0}, {"date": "2003-09-03", "close": 4.1068433, "volume": 58743.0}, {"date": "2003-09-04", "close": 4.1068433, "volume": 3729.0}, {"date": "2003-09-05", "close": 4.1068433, "volume": 9369.0}, {"date": "2003-09-08", "close": 4.45885844, "volume": 10416.0}, {"date": "2003-09-09", "close": 4.45885844, "volume": 8422.0}, {"date": "2003-09-10", "close": 4.1068433, "volume": 1704.0}, {"date": "2003-09-12", "close": 3.98950492, "volume": 12547.0}, {"date": "2003-09-15", "close": 3.98950492, "volume": 14454.0}, {"date": "2003-09-16", "close": 3.98950492, "volume": 6127.0}, {"date": "2003-09-17", "close": 3.87216654, "volume": 7777.0}, {"date": "2003-09-18", "close": 3.63748978, "volume": 10568.0}, {"date": "2003-09-19", "close": 3.98950492, "volume": 1427.0}, {"date": "2003-09-22", "close": 4.22418168, "volume": 29659.0}, {"date": "2003-09-23", "close": 4.22418168, "volume": 17317.0}, {"date": "2003-09-24", "close": 4.1068433, "volume": 48209.0}, {"date": "2003-09-25", "close": 4.22418168, "volume": 14102.0}, {"date": "2003-09-26", "close": 4.1068433, "volume": 25015.0}, {"date": "2003-09-29", "close": 4.22418168, "volume": 3558.0}, {"date": "2003-10-01", "close": 4.22418168, "volume": 5684.0}, {"date": "2003-10-02", "close": 4.1068433, "volume": 3822.0}, {"date": "2003-10-03", "close": 3.98950492, "volume": 5673.0}, {"date": "2003-10-06", "close": 3.98950492, "volume": 1236.0}, {"date": "2003-10-07", "close": 3.63748978, "volume": 8160.0}, {"date": "2003-10-08", "close": 3.63748978, "volume": 4006.0}, {"date": "2003-10-09", "close": 4.1068433, "volume": 25772.0}, {"date": "2003-10-10", "close": 4.34152006, "volume": 19275.0}, {"date": "2003-10-13", "close": 4.6935352, "volume": 16323.0}, {"date": "2003-10-14", "close": 4.45885844, "volume": 1598.0}, {"date": "2003-10-15", "close": 4.6935352, "volume": 13847.0}, {"date": "2003-10-16", "close": 4.57619682, "volume": 13348.0}, {"date": "2003-10-17", "close": 4.57619682, "volume": 3756.0}, {"date": "2003-10-20", "close": 4.34152006, "volume": 9140.0}, {"date": "2003-10-21", "close": 4.34152006, "volume": 4451.0}, {"date": "2003-10-22", "close": 4.34152006, "volume": 854.0}, {"date": "2003-10-23", "close": 4.57619682, "volume": 8118.0}, {"date": "2003-10-24", "close": 4.81087358, "volume": 35176.0}, {"date": "2003-10-27", "close": 4.81087358, "volume": 6201.0}, {"date": "2003-10-28", "close": 4.57619682, "volume": 5113.0}, {"date": "2003-10-29", "close": 4.57619682, "volume": 2344.0}, {"date": "2003-10-30", "close": 5.2802271, "volume": 127250.0}, {"date": "2003-10-31", "close": 5.51490386, "volume": 33036.0}, {"date": "2003-11-03", "close": 6.10159576, "volume": 16251.0}, {"date": "2003-11-04", "close": 5.39756548, "volume": 8373.0}, {"date": "2003-11-05", "close": 5.74958062, "volume": 5753.0}, {"date": "2003-11-06", "close": 5.74958062, "volume": 7460.0}, {"date": "2003-11-07", "close": 5.74958062, "volume": 3792.0}, {"date": "2003-11-10", "close": 5.63224224, "volume": 2366.0}, {"date": "2003-11-11", "close": 5.63224224, "volume": 7044.0}, {"date": "2003-11-12", "close": 5.51490386, "volume": 12600.0}, {"date": "2003-11-13", "close": 5.51490386, "volume": 2436.0}, {"date": "2003-11-14", "close": 5.51490386, "volume": 5938.0}, {"date": "2003-11-17", "close": 5.866919, "volume": 12691.0}, {"date": "2003-11-18", "close": 5.98425738, "volume": 7411.0}, {"date": "2003-11-19", "close": 5.74958062, "volume": 3579.0}, {"date": "2003-11-20", "close": 5.63224224, "volume": 852.0}, {"date": "2003-11-21", "close": 5.63224224, "volume": 1449.0}, {"date": "2003-11-24", "close": 5.63224224, "volume": 2418.0}, {"date": "2003-11-25", "close": 5.63224224, "volume": 8181.0}, {"date": "2003-11-26", "close": 6.33627252, "volume": 20051.0}, {"date": "2003-11-27", "close": 6.4536109, "volume": 17470.0}, {"date": "2003-11-28", "close": 6.68828766, "volume": 12587.0}, {"date": "2003-12-01", "close": 7.50965632, "volume": 23621.0}, {"date": "2003-12-02", "close": 7.50965632, "volume": 14106.0}, {"date": "2003-12-03", "close": 6.80562604, "volume": 36864.0}, {"date": "2003-12-04", "close": 6.80562604, "volume": 3447.0}, {"date": "2003-12-05", "close": 7.39231794, "volume": 15289.0}, {"date": "2003-12-08", "close": 6.80562604, "volume": 7368.0}, {"date": "2003-12-09", "close": 7.0403028, "volume": 2997.0}, {"date": "2003-12-10", "close": 6.92296442, "volume": 1491.0}, {"date": "2003-12-11", "close": 6.80562604, "volume": 5667.0}, {"date": "2003-12-12", "close": 6.68828766, "volume": 12748.0}, {"date": "2003-12-15", "close": 6.4536109, "volume": 3515.0}, {"date": "2003-12-16", "close": 6.4536109, "volume": 3098.0}, {"date": "2003-12-17", "close": 6.21893414, "volume": 12293.0}, {"date": "2003-12-18", "close": 6.21893414, "volume": 993.0}, {"date": "2003-12-19", "close": 6.21893414, "volume": 2131.0}, {"date": "2003-12-22", "close": 6.57094928, "volume": 8475.0}, {"date": "2003-12-23", "close": 6.68828766, "volume": 1532.0}, {"date": "2003-12-24", "close": 6.33627252, "volume": 1704.0}, {"date": "2003-12-29", "close": 6.33627252, "volume": 852.0}, {"date": "2003-12-30", "close": 6.21893414, "volume": 2239.0}, {"date": "2003-12-31", "close": 6.33627252, "volume": 1611.0}, {"date": "2004-01-02", "close": 6.4536109, "volume": 895.0}, {"date": "2004-01-05", "close": 6.33627252, "volume": 1534.0}, {"date": "2004-01-06", "close": 6.33627252, "volume": 601.0}, {"date": "2004-01-07", "close": 6.68828766, "volume": 6217.0}, {"date": "2004-01-08", "close": 7.39231794, "volume": 16532.0}, {"date": "2004-01-09", "close": 7.6269947, "volume": 4902.0}, {"date": "2004-01-12", "close": 7.27497956, "volume": 6942.0}, {"date": "2004-01-13", "close": 7.15764118, "volume": 4345.0}, {"date": "2004-01-14", "close": 7.15764118, "volume": 1099.0}, {"date": "2004-01-15", "close": 7.50965632, "volume": 2927.0}, {"date": "2004-01-16", "close": 7.15764118, "volume": 5838.0}, {"date": "2004-01-19", "close": 7.0403028, "volume": 7521.0}, {"date": "2004-01-20", "close": 6.80562604, "volume": 4158.0}, {"date": "2004-01-21", "close": 6.71073147, "volume": 4311.0}, {"date": "2004-01-22", "close": 6.835004275, "volume": 1744.0}, {"date": "2004-01-23", "close": 7.083549885, "volume": 706.0}, {"date": "2004-01-27", "close": 7.20782269, "volume": 4328.0}, {"date": "2004-01-28", "close": 7.083549885, "volume": 1891.0}, {"date": "2004-01-29", "close": 7.20782269, "volume": 5425.0}, {"date": "2004-01-30", "close": 6.95927708, "volume": 2905.0}, {"date": "2004-02-02", "close": 7.083549885, "volume": 10796.0}, {"date": "2004-02-03", "close": 7.332095495, "volume": 5432.0}, {"date": "2004-02-04", "close": 7.20782269, "volume": 7356.0}, {"date": "2004-02-05", "close": 6.71073147, "volume": 923.0}, {"date": "2004-02-06", "close": 6.71073147, "volume": 1518.0}, {"date": "2004-02-09", "close": 6.835004275, "volume": 1498.0}, {"date": "2004-02-10", "close": 6.835004275, "volume": 2495.0}, {"date": "2004-02-11", "close": 6.71073147, "volume": 5197.0}, {"date": "2004-02-12", "close": 6.46218586, "volume": 6951.0}, {"date": "2004-02-13", "close": 6.586458665, "volume": 4140.0}, {"date": "2004-02-16", "close": 6.71073147, "volume": 483.0}, {"date": "2004-02-17", "close": 6.71073147, "volume": 1191.0}, {"date": "2004-02-18", "close": 6.71073147, "volume": 4124.0}, {"date": "2004-02-19", "close": 6.71073147, "volume": 2289.0}, {"date": "2004-02-20", "close": 6.46218586, "volume": 402.0}, {"date": "2004-02-23", "close": 6.21364025, "volume": 9744.0}, {"date": "2004-02-24", "close": 7.4563683, "volume": 9123.0}, {"date": "2004-02-25", "close": 7.083549885, "volume": 3822.0}, {"date": "2004-02-26", "close": 7.083549885, "volume": 2414.0}, {"date": "2004-02-27", "close": 6.835004275, "volume": 3537.0}, {"date": "2004-03-01", "close": 7.20782269, "volume": 5432.0}, {"date": "2004-03-02", "close": 7.332095495, "volume": 3018.0}, {"date": "2004-03-03", "close": 7.580641105, "volume": 8453.0}, {"date": "2004-03-04", "close": 8.574823545, "volume": 3866.0}, {"date": "2004-03-05", "close": 8.326277935, "volume": 3903.0}, {"date": "2004-03-08", "close": 8.077732325, "volume": 1207.0}, {"date": "2004-03-09", "close": 8.20200513, "volume": 8048.0}, {"date": "2004-03-10", "close": 8.823369155, "volume": 3205.0}, {"date": "2004-03-11", "close": 8.326277935, "volume": 6008.0}, {"date": "2004-03-12", "close": 7.95345952, "volume": 9652.0}, {"date": "2004-03-15", "close": 7.95345952, "volume": 2873.0}, {"date": "2004-03-16", "close": 8.077732325, "volume": 5931.0}, {"date": "2004-03-17", "close": 8.20200513, "volume": 194.0}, {"date": "2004-03-18", "close": 8.077732325, "volume": 2269.0}, {"date": "2004-03-19", "close": 8.326277935, "volume": 1432.0}, {"date": "2004-03-22", "close": 8.20200513, "volume": 2680.0}, {"date": "2004-03-23", "close": 7.4563683, "volume": 7337.0}, {"date": "2004-03-24", "close": 7.70491391, "volume": 780.0}, {"date": "2004-03-25", "close": 7.95345952, "volume": 1688.0}, {"date": "2004-03-26", "close": 7.95345952, "volume": 4204.0}, {"date": "2004-03-29", "close": 7.70491391, "volume": 9431.0}, {"date": "2004-03-30", "close": 7.4563683, "volume": 789.0}, {"date": "2004-03-31", "close": 7.332095495, "volume": 121.0}, {"date": "2004-04-02", "close": 7.20782269, "volume": 1174.0}, {"date": "2004-04-05", "close": 7.20782269, "volume": 2390.0}, {"date": "2004-04-06", "close": 7.4563683, "volume": 5722.0}, {"date": "2004-04-07", "close": 7.4563683, "volume": 14064.0}, {"date": "2004-04-08", "close": 7.4563683, "volume": 80.0}, {"date": "2004-04-13", "close": 8.077732325, "volume": 3259.0}, {"date": "2004-04-14", "close": 7.4563683, "volume": 9624.0}, {"date": "2004-04-15", "close": 7.4563683, "volume": 6317.0}, {"date": "2004-04-16", "close": 7.4563683, "volume": 4949.0}, {"date": "2004-04-19", "close": 7.20782269, "volume": 3058.0}, {"date": "2004-04-20", "close": 7.332095495, "volume": 4293.0}, {"date": "2004-04-21", "close": 6.46218586, "volume": 7085.0}, {"date": "2004-04-22", "close": 6.71073147, "volume": 2012.0}, {"date": "2004-04-23", "close": 7.332095495, "volume": 11688.0}, {"date": "2004-04-26", "close": 7.332095495, "volume": 2012.0}, {"date": "2004-04-27", "close": 6.95927708, "volume": 463.0}, {"date": "2004-04-28", "close": 6.95927708, "volume": 2354.0}, {"date": "2004-04-29", "close": 6.46218586, "volume": 3468.0}, {"date": "2004-04-30", "close": 6.21364025, "volume": 8047.0}, {"date": "2004-05-03", "close": 6.21364025, "volume": 5713.0}, {"date": "2004-05-04", "close": 6.46218586, "volume": 2452.0}, {"date": "2004-05-05", "close": 5.96509464, "volume": 5230.0}, {"date": "2004-05-06", "close": 6.089367445, "volume": 3882.0}, {"date": "2004-05-07", "close": 6.089367445, "volume": 4991.0}, {"date": "2004-05-11", "close": 4.846639395, "volume": 2653.0}, {"date": "2004-05-12", "close": 4.846639395, "volume": 2132.0}, {"date": "2004-05-13", "close": 5.46800342, "volume": 9737.0}, {"date": "2004-05-14", "close": 5.592276225, "volume": 805.0}, {"date": "2004-05-17", "close": 5.592276225, "volume": 402.0}, {"date": "2004-05-18", "close": 5.71654903, "volume": 3822.0}, {"date": "2004-05-19", "close": 5.592276225, "volume": 2816.0}, {"date": "2004-05-20", "close": 5.095185005, "volume": 1999.0}, {"date": "2004-05-24", "close": 5.095185005, "volume": 1006.0}, {"date": "2004-05-26", "close": 5.46800342, "volume": 6531.0}, {"date": "2004-05-27", "close": 4.9709122, "volume": 1006.0}, {"date": "2004-05-28", "close": 4.9709122, "volume": 5413.0}, {"date": "2004-06-01", "close": 4.598093785, "volume": 1849.0}, {"date": "2004-06-03", "close": 4.9709122, "volume": 374.0}, {"date": "2004-06-04", "close": 4.47382098, "volume": 644.0}, {"date": "2004-06-07", "close": 4.47382098, "volume": 80.0}, {"date": "2004-06-08", "close": 4.47382098, "volume": 901.0}, {"date": "2004-06-09", "close": 4.47382098, "volume": 241.0}, {"date": "2004-06-10", "close": 4.598093785, "volume": 1046.0}, {"date": "2004-06-16", "close": 4.846639395, "volume": 885.0}, {"date": "2004-06-17", "close": 4.846639395, "volume": 563.0}, {"date": "2004-06-18", "close": 4.598093785, "volume": 644.0}, {"date": "2004-06-23", "close": 4.22527537, "volume": 6920.0}, {"date": "2004-06-24", "close": 4.349548175, "volume": 1368.0}, {"date": "2004-06-25", "close": 4.349548175, "volume": 3862.0}, {"date": "2004-06-28", "close": 4.349548175, "volume": 2952.0}, {"date": "2004-06-29", "close": 4.349548175, "volume": 3442.0}, {"date": "2004-06-30", "close": 4.22527537, "volume": 4209.0}, {"date": "2004-07-01", "close": 4.72236659, "volume": 585.0}, {"date": "2004-07-02", "close": 4.72236659, "volume": 3621.0}, {"date": "2004-07-06", "close": 4.846639395, "volume": 2012.0}, {"date": "2004-07-07", "close": 4.47382098, "volume": 3621.0}, {"date": "2004-07-08", "close": 4.349548175, "volume": 542.0}, {"date": "2004-07-09", "close": 4.349548175, "volume": 3180.0}, {"date": "2004-07-12", "close": 3.97672976, "volume": 805.0}, {"date": "2004-07-13", "close": 4.101002565, "volume": 483.0}, {"date": "2004-07-15", "close": 4.22527537, "volume": 624.0}, {"date": "2004-07-16", "close": 4.22527537, "volume": 155.0}, {"date": "2004-07-19", "close": 4.22527537, "volume": 66.0}, {"date": "2004-07-21", "close": 3.97672976, "volume": 742.0}, {"date": "2004-07-22", "close": 3.97672976, "volume": 734.0}, {"date": "2004-07-23", "close": 3.97672976, "volume": 332.0}, {"date": "2004-07-26", "close": 3.355365735, "volume": 80.0}, {"date": "2004-07-27", "close": 3.852456955, "volume": 1609.0}, {"date": "2004-07-29", "close": 3.603911345, "volume": 3681.0}, {"date": "2004-08-02", "close": 3.355365735, "volume": 328.0}, {"date": "2004-08-09", "close": 2.609728905, "volume": 2012.0}, {"date": "2004-08-10", "close": 2.98254732, "volume": 2041.0}, {"date": "2004-08-11", "close": 3.603911345, "volume": 8676.0}, {"date": "2004-08-12", "close": 3.603911345, "volume": 19159.0}, {"date": "2004-08-13", "close": 3.603911345, "volume": 4910.0}, {"date": "2004-08-16", "close": 3.72818415, "volume": 845.0}, {"date": "2004-08-17", "close": 3.603911345, "volume": 1896.0}, {"date": "2004-08-18", "close": 3.72818415, "volume": 1725.0}, {"date": "2004-08-19", "close": 3.72818415, "volume": 7302.0}, {"date": "2004-08-25", "close": 3.72818415, "volume": 443.0}, {"date": "2004-08-31", "close": 3.97672976, "volume": 4023.0}, {"date": "2004-09-06", "close": 3.72818415, "volume": 302.0}, {"date": "2004-09-08", "close": 2.98254732, "volume": 1348.0}, {"date": "2004-09-13", "close": 3.106820125, "volume": 503.0}, {"date": "2004-09-16", "close": 2.98254732, "volume": 7790.0}, {"date": "2004-09-17", "close": 2.98254732, "volume": 974.0}, {"date": "2004-09-22", "close": 2.4854561, "volume": 4113.0}, {"date": "2004-09-27", "close": 2.98254732, "volume": 1440.0}, {"date": "2004-09-28", "close": 2.98254732, "volume": 3621.0}, {"date": "2004-09-29", "close": 3.106820125, "volume": 805.0}, {"date": "2004-10-04", "close": 3.23109293, "volume": 1287.0}, {"date": "2004-10-06", "close": 3.355365735, "volume": 432.0}, {"date": "2004-10-07", "close": 3.355365735, "volume": 171.0}, {"date": "2004-10-08", "close": 3.23109293, "volume": 2414.0}, {"date": "2004-10-12", "close": 3.72818415, "volume": 7338.0}, {"date": "2004-10-14", "close": 3.72818415, "volume": 4023.0}, {"date": "2004-10-15", "close": 4.22527537, "volume": 4426.0}, {"date": "2004-10-18", "close": 4.101002565, "volume": 1609.0}, {"date": "2004-10-19", "close": 4.22527537, "volume": 55.0}, {"date": "2004-10-20", "close": 3.603911345, "volume": 935.0}, {"date": "2004-10-21", "close": 3.603911345, "volume": 1109.0}, {"date": "2004-10-22", "close": 3.603911345, "volume": 111.0}, {"date": "2004-10-26", "close": 3.852456955, "volume": 1511.0}, {"date": "2004-10-29", "close": 3.97672976, "volume": 893.0}, {"date": "2004-11-01", "close": 3.97672976, "volume": 3621.0}, {"date": "2004-11-03", "close": 3.852456955, "volume": 98.0}, {"date": "2004-11-05", "close": 3.355365735, "volume": 1287.0}, {"date": "2004-11-11", "close": 3.355365735, "volume": 111.0}, {"date": "2004-11-12", "close": 3.23109293, "volume": 2223.0}, {"date": "2004-11-15", "close": 3.72818415, "volume": 1638.0}, {"date": "2004-11-16", "close": 3.23109293, "volume": 177.0}, {"date": "2004-11-17", "close": 3.47963854, "volume": 3496.0}, {"date": "2004-11-18", "close": 3.47963854, "volume": 527.0}, {"date": "2004-11-19", "close": 3.355365735, "volume": 3621.0}, {"date": "2004-11-22", "close": 3.106820125, "volume": 402.0}, {"date": "2004-11-24", "close": 3.106820125, "volume": 805.0}, {"date": "2004-11-25", "close": 3.106820125, "volume": 487.0}, {"date": "2004-11-26", "close": 3.106820125, "volume": 322.0}, {"date": "2004-11-29", "close": 3.106820125, "volume": 3161.0}, {"date": "2004-11-30", "close": 3.106820125, "volume": 6224.0}, {"date": "2004-12-01", "close": 3.23109293, "volume": 4023.0}, {"date": "2004-12-06", "close": 2.98254732, "volume": 4828.0}, {"date": "2004-12-08", "close": 2.98254732, "volume": 4828.0}, {"date": "2004-12-09", "close": 2.858274515, "volume": 284.0}, {"date": "2004-12-10", "close": 2.609728905, "volume": 6429.0}, {"date": "2004-12-14", "close": 2.23691049, "volume": 11345.0}, {"date": "2004-12-15", "close": 2.858274515, "volume": 2733.0}, {"date": "2004-12-21", "close": 2.858274515, "volume": 961.0}, {"date": "2004-12-22", "close": 2.4854561, "volume": 21526.0}, {"date": "2004-12-23", "close": 2.4854561, "volume": 6621.0}, {"date": "2004-12-29", "close": 2.73400171, "volume": 4023.0}, {"date": "2004-12-30", "close": 2.858274515, "volume": 2264.0}, {"date": "2004-12-31", "close": 2.858274515, "volume": 284.0}, {"date": "2005-01-06", "close": 2.858274515, "volume": 4225.0}, {"date": "2005-01-07", "close": 2.858274515, "volume": 670.0}, {"date": "2005-01-11", "close": 2.73400171, "volume": 4627.0}, {"date": "2005-01-12", "close": 2.73400171, "volume": 40.0}, {"date": "2005-01-14", "close": 2.98254732, "volume": 4023.0}, {"date": "2005-01-17", "close": 3.106820125, "volume": 6035.0}, {"date": "2005-01-18", "close": 3.23109293, "volume": 3727.0}, {"date": "2005-01-19", "close": 3.72818415, "volume": 3808.0}, {"date": "2005-01-20", "close": 3.47963854, "volume": 5411.0}, {"date": "2005-01-21", "close": 3.47963854, "volume": 716.0}, {"date": "2005-01-24", "close": 3.47963854, "volume": 2012.0}, {"date": "2005-01-25", "close": 3.355365735, "volume": 1207.0}, {"date": "2005-01-28", "close": 3.355365735, "volume": 4023.0}, {"date": "2005-02-03", "close": 2.98254732, "volume": 8047.0}, {"date": "2005-02-04", "close": 2.98254732, "volume": 4426.0}, {"date": "2005-02-07", "close": 3.23109293, "volume": 4023.0}, {"date": "2005-02-08", "close": 3.355365735, "volume": 4647.0}, {"date": "2005-02-09", "close": 3.355365735, "volume": 2213.0}, {"date": "2005-02-10", "close": 3.355365735, "volume": 1609.0}, {"date": "2005-02-11", "close": 3.47963854, "volume": 2663.0}, {"date": "2005-02-14", "close": 3.603911345, "volume": 4023.0}, {"date": "2005-02-15", "close": 3.47963854, "volume": 1360.0}, {"date": "2005-02-16", "close": 3.355365735, "volume": 852.0}, {"date": "2005-02-18", "close": 3.355365735, "volume": 4184.0}, {"date": "2005-02-21", "close": 3.355365735, "volume": 282.0}, {"date": "2005-02-23", "close": 3.23109293, "volume": 9147.0}, {"date": "2005-02-24", "close": 3.23109293, "volume": 1941.0}, {"date": "2005-02-28", "close": 2.98254732, "volume": 2207.0}, {"date": "2005-03-01", "close": 2.98254732, "volume": 4137.0}, {"date": "2005-03-03", "close": 3.47963854, "volume": 2012.0}, {"date": "2005-03-10", "close": 2.98254732, "volume": 1006.0}, {"date": "2005-03-11", "close": 2.98254732, "volume": 1489.0}, {"date": "2005-03-15", "close": 2.98254732, "volume": 4909.0}, {"date": "2005-03-16", "close": 2.98254732, "volume": 201.0}, {"date": "2005-03-22", "close": 2.98254732, "volume": 107.0}, {"date": "2005-03-23", "close": 3.355365735, "volume": 1542.0}, {"date": "2005-03-29", "close": 2.858274515, "volume": 604.0}, {"date": "2005-04-01", "close": 3.23109293, "volume": 201.0}, {"date": "2005-04-07", "close": 2.98254732, "volume": 402.0}, {"date": "2005-04-08", "close": 2.858274515, "volume": 1006.0}, {"date": "2005-04-12", "close": 2.4854561, "volume": 1609.0}, {"date": "2005-04-15", "close": 2.361183295, "volume": 2213.0}, {"date": "2005-04-18", "close": 2.361183295, "volume": 40.0}, {"date": "2005-04-19", "close": 2.4854561, "volume": 153.0}, {"date": "2005-04-26", "close": 3.106820125, "volume": 1690.0}, {"date": "2005-05-02", "close": 2.609728905, "volume": 214.0}, {"date": "2005-05-04", "close": 2.73400171, "volume": 4426.0}, {"date": "2005-05-09", "close": 2.73400171, "volume": 604.0}, {"date": "2005-05-11", "close": 2.361183295, "volume": 531.0}, {"date": "2005-05-13", "close": 2.361183295, "volume": 157.0}, {"date": "2005-05-20", "close": 2.4854561, "volume": 44.0}, {"date": "2005-05-25", "close": 2.4854561, "volume": 80.0}, {"date": "2005-05-26", "close": 2.112637685, "volume": 3762.0}, {"date": "2005-05-30", "close": 2.23691049, "volume": 805.0}, {"date": "2005-05-31", "close": 2.4854561, "volume": 101.0}, {"date": "2005-06-01", "close": 2.4854561, "volume": 1911.0}, {"date": "2005-06-02", "close": 2.4854561, "volume": 1106.0}, {"date": "2005-06-03", "close": 2.98254732, "volume": 24643.0}, {"date": "2005-06-06", "close": 3.47963854, "volume": 2736.0}, {"date": "2005-06-07", "close": 2.73400171, "volume": 2125.0}, {"date": "2005-06-08", "close": 2.73400171, "volume": 885.0}, {"date": "2005-06-09", "close": 2.73400171, "volume": 1106.0}, {"date": "2005-06-16", "close": 2.73400171, "volume": 1388.0}, {"date": "2005-06-20", "close": 2.609728905, "volume": 3902.0}, {"date": "2005-06-23", "close": 2.609728905, "volume": 89.0}, {"date": "2005-06-24", "close": 2.73400171, "volume": 4023.0}, {"date": "2005-06-27", "close": 2.112637685, "volume": 1811.0}, {"date": "2005-06-28", "close": 2.23691049, "volume": 201.0}, {"date": "2005-06-29", "close": 2.23691049, "volume": 14404.0}, {"date": "2005-06-30", "close": 2.4854561, "volume": 34420.0}, {"date": "2005-07-05", "close": 2.4854561, "volume": 4426.0}, {"date": "2005-07-06", "close": 2.609728905, "volume": 2285.0}, {"date": "2005-07-07", "close": 2.73400171, "volume": 603.0}, {"date": "2005-07-08", "close": 2.609728905, "volume": 2414.0}, {"date": "2005-07-12", "close": 2.311474173, "volume": 3458.0}, {"date": "2005-07-15", "close": 2.4854561, "volume": 201.0}, {"date": "2005-07-20", "close": 2.4854561, "volume": 39.0}, {"date": "2005-07-21", "close": 2.361183295, "volume": 2397.0}, {"date": "2005-07-25", "close": 2.311474173, "volume": 853.0}, {"date": "2005-07-26", "close": 2.311474173, "volume": 715.0}, {"date": "2005-07-28", "close": 2.460601539, "volume": 2012.0}, {"date": "2005-08-01", "close": 2.4854561, "volume": 9746.0}, {"date": "2005-08-03", "close": 2.609728905, "volume": 1006.0}, {"date": "2005-08-04", "close": 2.4854561, "volume": 3856.0}, {"date": "2005-08-05", "close": 2.4854561, "volume": 2669.0}, {"date": "2005-08-08", "close": 2.73400171, "volume": 2635.0}, {"date": "2005-08-09", "close": 2.98254732, "volume": 7846.0}, {"date": "2005-08-10", "close": 2.98254732, "volume": 805.0}, {"date": "2005-08-11", "close": 2.858274515, "volume": 80.0}, {"date": "2005-08-12", "close": 2.858274515, "volume": 80.0}, {"date": "2005-08-15", "close": 2.858274515, "volume": 443.0}, {"date": "2005-08-17", "close": 3.106820125, "volume": 805.0}, {"date": "2005-08-18", "close": 2.98254732, "volume": 805.0}, {"date": "2005-08-19", "close": 2.98254732, "volume": 2273.0}, {"date": "2005-08-22", "close": 2.98254732, "volume": 2414.0}, {"date": "2005-08-24", "close": 2.858274515, "volume": 379.0}, {"date": "2005-08-25", "close": 2.4854561, "volume": 3018.0}, {"date": "2005-08-26", "close": 2.4854561, "volume": 3688.0}, {"date": "2005-08-29", "close": 2.858274515, "volume": 2213.0}, {"date": "2005-08-31", "close": 2.73400171, "volume": 4023.0}, {"date": "2005-09-01", "close": 2.858274515, "volume": 265.0}, {"date": "2005-09-05", "close": 2.73400171, "volume": 540.0}, {"date": "2005-09-07", "close": 2.4854561, "volume": 873.0}, {"date": "2005-09-13", "close": 2.4854561, "volume": 2012.0}, {"date": "2005-09-14", "close": 2.4854561, "volume": 9923.0}, {"date": "2005-09-19", "close": 2.609728905, "volume": 2952.0}, {"date": "2005-09-20", "close": 2.361183295, "volume": 1133.0}, {"date": "2005-09-21", "close": 2.73400171, "volume": 10682.0}, {"date": "2005-09-22", "close": 2.73400171, "volume": 1408.0}, {"date": "2005-09-23", "close": 3.106820125, "volume": 3899.0}, {"date": "2005-09-26", "close": 3.23109293, "volume": 3219.0}, {"date": "2005-09-27", "close": 2.858274515, "volume": 443.0}, {"date": "2005-09-28", "close": 4.101002565, "volume": 350.0}, {"date": "2005-09-29", "close": 2.98254732, "volume": 2242.0}, {"date": "2005-09-30", "close": 2.98254732, "volume": 5241.0}, {"date": "2005-10-03", "close": 2.858274515, "volume": 2012.0}, {"date": "2005-10-04", "close": 3.106820125, "volume": 805.0}, {"date": "2005-10-05", "close": 3.106820125, "volume": 1207.0}, {"date": "2005-10-07", "close": 3.355365735, "volume": 2012.0}, {"date": "2005-10-12", "close": 3.23109293, "volume": 6035.0}, {"date": "2005-10-13", "close": 2.98254732, "volume": 1207.0}, {"date": "2005-10-18", "close": 3.106820125, "volume": 443.0}, {"date": "2005-10-19", "close": 2.98254732, "volume": 2012.0}, {"date": "2005-10-20", "close": 2.858274515, "volume": 1609.0}, {"date": "2005-10-21", "close": 2.73400171, "volume": 2012.0}, {"date": "2005-10-25", "close": 2.858274515, "volume": 159.0}, {"date": "2005-10-28", "close": 2.858274515, "volume": 2696.0}, {"date": "2005-11-02", "close": 2.609728905, "volume": 3945.0}, {"date": "2005-11-03", "close": 2.4854561, "volume": 2414.0}, {"date": "2005-11-07", "close": 2.386037856, "volume": 1106.0}, {"date": "2005-11-08", "close": 2.361183295, "volume": 3098.0}, {"date": "2005-11-09", "close": 2.311474173, "volume": 2012.0}, {"date": "2005-11-11", "close": 2.23691049, "volume": 2213.0}, {"date": "2005-11-18", "close": 2.609728905, "volume": 542.0}, {"date": "2005-11-23", "close": 2.858274515, "volume": 724.0}, {"date": "2005-11-24", "close": 2.858274515, "volume": 302.0}, {"date": "2005-11-25", "close": 2.98254732, "volume": 4023.0}, {"date": "2005-11-28", "close": 2.98254732, "volume": 2997.0}, {"date": "2005-11-29", "close": 2.858274515, "volume": 4023.0}, {"date": "2005-12-02", "close": 2.4854561, "volume": 1207.0}, {"date": "2005-12-06", "close": 2.4854561, "volume": 4426.0}, {"date": "2005-12-07", "close": 2.858274515, "volume": 4828.0}, {"date": "2005-12-08", "close": 2.609728905, "volume": 266.0}, {"date": "2005-12-09", "close": 3.106820125, "volume": 8989.0}, {"date": "2005-12-12", "close": 3.106820125, "volume": 943.0}, {"date": "2005-12-15", "close": 2.98254732, "volume": 2553.0}, {"date": "2005-12-16", "close": 2.98254732, "volume": 9053.0}, {"date": "2005-12-19", "close": 2.98254732, "volume": 503.0}, {"date": "2005-12-20", "close": 3.106820125, "volume": 4273.0}, {"date": "2005-12-21", "close": 3.106820125, "volume": 2716.0}, {"date": "2005-12-22", "close": 3.106820125, "volume": 2469.0}, {"date": "2005-12-28", "close": 3.106820125, "volume": 463.0}, {"date": "2005-12-30", "close": 3.106820125, "volume": 46.0}, {"date": "2006-01-04", "close": 3.106820125, "volume": 759.0}, {"date": "2006-01-05", "close": 3.106820125, "volume": 6840.0}, {"date": "2006-01-09", "close": 3.106820125, "volume": 3219.0}, {"date": "2006-01-10", "close": 3.106820125, "volume": 282.0}, {"date": "2006-01-11", "close": 3.106820125, "volume": 670.0}, {"date": "2006-01-12", "close": 2.98254732, "volume": 3474.0}, {"date": "2006-01-16", "close": 2.858274515, "volume": 6597.0}, {"date": "2006-01-18", "close": 2.858274515, "volume": 1779.0}, {"date": "2006-01-19", "close": 2.858274515, "volume": 2012.0}, {"date": "2006-01-20", "close": 2.98254732, "volume": 13257.0}, {"date": "2006-01-23", "close": 3.23109293, "volume": 35199.0}, {"date": "2006-01-24", "close": 3.23109293, "volume": 8047.0}, {"date": "2006-01-27", "close": 2.98254732, "volume": 1046.0}, {"date": "2006-01-30", "close": 2.98254732, "volume": 80.0}, {"date": "2006-01-31", "close": 2.98254732, "volume": 5739.0}, {"date": "2006-02-02", "close": 2.98254732, "volume": 4023.0}, {"date": "2006-02-07", "close": 2.609728905, "volume": 1609.0}, {"date": "2006-02-08", "close": 2.609728905, "volume": 221.0}, {"date": "2006-02-14", "close": 2.609728905, "volume": 816.0}, {"date": "2006-02-17", "close": 2.261765051, "volume": 112.0}, {"date": "2006-02-21", "close": 2.4854561, "volume": 4526.0}, {"date": "2006-02-22", "close": 2.4854561, "volume": 8047.0}, {"date": "2006-02-23", "close": 2.4854561, "volume": 7064.0}, {"date": "2006-02-24", "close": 2.4854561, "volume": 1609.0}, {"date": "2006-02-27", "close": 2.98254732, "volume": 1675.0}, {"date": "2006-03-01", "close": 2.609728905, "volume": 644.0}, {"date": "2006-03-02", "close": 2.609728905, "volume": 121.0}, {"date": "2006-03-03", "close": 2.609728905, "volume": 2414.0}, {"date": "2006-03-06", "close": 2.609728905, "volume": 5633.0}, {"date": "2006-03-09", "close": 2.609728905, "volume": 2857.0}, {"date": "2006-03-13", "close": 2.609728905, "volume": 6035.0}, {"date": "2006-03-16", "close": 2.609728905, "volume": 4888.0}, {"date": "2006-03-20", "close": 2.609728905, "volume": 1342.0}, {"date": "2006-03-21", "close": 2.609728905, "volume": 282.0}, {"date": "2006-03-22", "close": 2.609728905, "volume": 299.0}, {"date": "2006-03-23", "close": 2.609728905, "volume": 2725.0}, {"date": "2006-03-27", "close": 2.609728905, "volume": 2816.0}, {"date": "2006-03-28", "close": 2.73400171, "volume": 4426.0}, {"date": "2006-03-29", "close": 2.858274515, "volume": 6537.0}, {"date": "2006-03-31", "close": 2.73400171, "volume": 885.0}, {"date": "2006-04-03", "close": 2.858274515, "volume": 3108.0}, {"date": "2006-04-04", "close": 2.4854561, "volume": 161.0}, {"date": "2006-04-05", "close": 2.98254732, "volume": 10209.0}, {"date": "2006-04-06", "close": 2.98254732, "volume": 4726.0}, {"date": "2006-04-11", "close": 3.355365735, "volume": 1609.0}, {"date": "2006-04-12", "close": 2.98254732, "volume": 390.0}, {"date": "2006-04-18", "close": 3.23109293, "volume": 5842.0}, {"date": "2006-04-20", "close": 2.98254732, "volume": 5194.0}, {"date": "2006-04-21", "close": 3.106820125, "volume": 736.0}, {"date": "2006-04-27", "close": 3.47963854, "volume": 1609.0}, {"date": "2006-04-28", "close": 3.47963854, "volume": 7705.0}, {"date": "2006-05-01", "close": 3.47963854, "volume": 5753.0}, {"date": "2006-05-02", "close": 3.72818415, "volume": 5834.0}, {"date": "2006-05-04", "close": 3.603911345, "volume": 2434.0}, {"date": "2006-05-05", "close": 3.603911345, "volume": 583.0}, {"date": "2006-05-08", "close": 3.47963854, "volume": 1375.0}, {"date": "2006-05-09", "close": 3.47963854, "volume": 2877.0}, {"date": "2006-05-10", "close": 3.47963854, "volume": 2226.0}, {"date": "2006-05-15", "close": 3.23109293, "volume": 9857.0}, {"date": "2006-05-16", "close": 3.23109293, "volume": 5701.0}, {"date": "2006-05-17", "close": 3.23109293, "volume": 1127.0}, {"date": "2006-05-18", "close": 3.23109293, "volume": 2857.0}, {"date": "2006-05-19", "close": 3.23109293, "volume": 161.0}, {"date": "2006-05-22", "close": 2.98254732, "volume": 80.0}, {"date": "2006-05-23", "close": 2.98254732, "volume": 12.0}, {"date": "2006-05-25", "close": 3.23109293, "volume": 80.0}, {"date": "2006-05-26", "close": 3.23109293, "volume": 684.0}, {"date": "2006-05-29", "close": 3.47963854, "volume": 2012.0}, {"date": "2006-06-01", "close": 3.23109293, "volume": 402.0}, {"date": "2006-06-02", "close": 3.23109293, "volume": 885.0}, {"date": "2006-06-05", "close": 3.23109293, "volume": 1368.0}, {"date": "2006-06-06", "close": 3.23109293, "volume": 209.0}, {"date": "2006-06-08", "close": 3.23109293, "volume": 2607.0}, {"date": "2006-06-13", "close": 3.106820125, "volume": 4023.0}, {"date": "2006-06-14", "close": 2.98254732, "volume": 230.0}, {"date": "2006-06-15", "close": 2.73400171, "volume": 5766.0}, {"date": "2006-06-16", "close": 2.98254732, "volume": 1915.0}, {"date": "2006-06-20", "close": 2.98254732, "volume": 4120.0}, {"date": "2006-06-22", "close": 2.73400171, "volume": 2736.0}, {"date": "2006-06-26", "close": 2.98254732, "volume": 805.0}, {"date": "2006-06-27", "close": 3.47963854, "volume": 805.0}, {"date": "2006-06-29", "close": 3.47963854, "volume": 3219.0}, {"date": "2006-06-30", "close": 3.23109293, "volume": 5247.0}, {"date": "2006-07-05", "close": 3.106820125, "volume": 3219.0}, {"date": "2006-07-10", "close": 2.858274515, "volume": 5202.0}, {"date": "2006-07-14", "close": 2.98254732, "volume": 480.0}, {"date": "2006-07-24", "close": 3.106820125, "volume": 402.0}, {"date": "2006-07-26", "close": 3.23109293, "volume": 8047.0}, {"date": "2006-07-31", "close": 2.98254732, "volume": 2012.0}, {"date": "2006-08-01", "close": 3.355365735, "volume": 2012.0}, {"date": "2006-08-02", "close": 3.72818415, "volume": 18881.0}, {"date": "2006-08-03", "close": 4.47382098, "volume": 32948.0}, {"date": "2006-08-04", "close": 4.598093785, "volume": 9438.0}, {"date": "2006-08-07", "close": 4.349548175, "volume": 1811.0}, {"date": "2006-08-08", "close": 3.97672976, "volume": 5652.0}, {"date": "2006-08-09", "close": 3.603911345, "volume": 4023.0}, {"date": "2006-08-10", "close": 3.47963854, "volume": 2491.0}, {"date": "2006-08-14", "close": 3.603911345, "volume": 1730.0}, {"date": "2006-08-16", "close": 3.47963854, "volume": 2012.0}, {"date": "2006-08-17", "close": 3.47963854, "volume": 8047.0}, {"date": "2006-08-22", "close": 3.72818415, "volume": 2012.0}, {"date": "2006-08-23", "close": 3.603911345, "volume": 2012.0}, {"date": "2006-08-24", "close": 3.72818415, "volume": 523.0}, {"date": "2006-08-28", "close": 3.603911345, "volume": 310.0}, {"date": "2006-08-31", "close": 3.603911345, "volume": 2305.0}, {"date": "2006-09-01", "close": 3.72818415, "volume": 2233.0}, {"date": "2006-09-04", "close": 3.97672976, "volume": 885.0}, {"date": "2006-09-05", "close": 3.72818415, "volume": 2012.0}, {"date": "2006-09-06", "close": 3.603911345, "volume": 8602.0}, {"date": "2006-09-07", "close": 3.603911345, "volume": 680.0}, {"date": "2006-09-12", "close": 3.355365735, "volume": 12982.0}, {"date": "2006-09-14", "close": 3.23109293, "volume": 2716.0}, {"date": "2006-09-18", "close": 3.23109293, "volume": 3178.0}, {"date": "2006-09-21", "close": 3.23109293, "volume": 7075.0}, {"date": "2006-09-22", "close": 3.97672976, "volume": 2682.0}, {"date": "2006-09-26", "close": 3.72818415, "volume": 4271.0}, {"date": "2006-09-27", "close": 3.47963854, "volume": 2515.0}, {"date": "2006-10-02", "close": 3.72818415, "volume": 2933.0}, {"date": "2006-10-03", "close": 3.603911345, "volume": 1575.0}, {"date": "2006-10-04", "close": 3.47963854, "volume": 3219.0}, {"date": "2006-10-05", "close": 3.23109293, "volume": 2012.0}, {"date": "2006-10-06", "close": 3.603911345, "volume": 2112.0}, {"date": "2006-10-10", "close": 3.97672976, "volume": 28647.0}, {"date": "2006-10-11", "close": 3.852456955, "volume": 3862.0}, {"date": "2006-10-12", "close": 3.72818415, "volume": 16295.0}, {"date": "2006-10-13", "close": 3.97672976, "volume": 8926.0}, {"date": "2006-10-16", "close": 3.97672976, "volume": 5435.0}, {"date": "2006-10-17", "close": 3.72818415, "volume": 201.0}, {"date": "2006-10-18", "close": 3.72818415, "volume": 3816.0}, {"date": "2006-10-19", "close": 3.97672976, "volume": 4023.0}, {"date": "2006-10-20", "close": 3.97672976, "volume": 402.0}, {"date": "2006-10-24", "close": 3.97672976, "volume": 16865.0}, {"date": "2006-10-25", "close": 3.72818415, "volume": 3007.0}, {"date": "2006-10-26", "close": 3.852456955, "volume": 2012.0}, {"date": "2006-10-27", "close": 3.852456955, "volume": 1609.0}, {"date": "2006-10-30", "close": 3.852456955, "volume": 161.0}, {"date": "2006-10-31", "close": 3.852456955, "volume": 402.0}, {"date": "2006-11-01", "close": 3.852456955, "volume": 3026.0}, {"date": "2006-11-02", "close": 3.852456955, "volume": 4023.0}, {"date": "2006-11-03", "close": 4.101002565, "volume": 10260.0}, {"date": "2006-11-06", "close": 4.22527537, "volume": 7041.0}, {"date": "2006-11-08", "close": 4.101002565, "volume": 686.0}, {"date": "2006-11-09", "close": 3.97672976, "volume": 622.0}, {"date": "2006-11-10", "close": 3.852456955, "volume": 191.0}, {"date": "2006-11-13", "close": 3.72818415, "volume": 2414.0}, {"date": "2006-11-14", "close": 3.72818415, "volume": 1609.0}, {"date": "2006-11-15", "close": 3.72818415, "volume": 927.0}, {"date": "2006-11-22", "close": 3.97672976, "volume": 3018.0}, {"date": "2006-11-27", "close": 4.101002565, "volume": 11064.0}, {"date": "2006-11-28", "close": 4.22527537, "volume": 4023.0}, {"date": "2006-11-29", "close": 4.349548175, "volume": 13945.0}, {"date": "2006-11-30", "close": 4.22527537, "volume": 4426.0}, {"date": "2006-12-01", "close": 4.101002565, "volume": 5230.0}, {"date": "2006-12-05", "close": 3.97672976, "volume": 6035.0}, {"date": "2006-12-06", "close": 3.97672976, "volume": 2573.0}, {"date": "2006-12-08", "close": 3.97672976, "volume": 1366.0}, {"date": "2006-12-12", "close": 3.97672976, "volume": 84.0}, {"date": "2006-12-13", "close": 3.97672976, "volume": 431.0}, {"date": "2006-12-14", "close": 3.72818415, "volume": 398.0}, {"date": "2006-12-18", "close": 3.97672976, "volume": 40.0}, {"date": "2006-12-19", "close": 3.97672976, "volume": 402.0}, {"date": "2006-12-20", "close": 3.852456955, "volume": 2535.0}, {"date": "2006-12-21", "close": 3.72818415, "volume": 2012.0}, {"date": "2006-12-22", "close": 3.72818415, "volume": 266.0}, {"date": "2006-12-28", "close": 3.72818415, "volume": 402.0}, {"date": "2007-01-02", "close": 3.72818415, "volume": 1210.0}, {"date": "2007-01-03", "close": 3.23109293, "volume": 6438.0}, {"date": "2007-01-05", "close": 3.72818415, "volume": 2012.0}, {"date": "2007-01-09", "close": 3.72818415, "volume": 3219.0}, {"date": "2007-01-10", "close": 3.355365735, "volume": 18910.0}, {"date": "2007-01-11", "close": 3.355365735, "volume": 1287.0}, {"date": "2007-01-17", "close": 3.355365735, "volume": 6035.0}, {"date": "2007-01-18", "close": 3.355365735, "volume": 10421.0}, {"date": "2007-01-22", "close": 3.355365735, "volume": 4023.0}, {"date": "2007-01-23", "close": 3.47963854, "volume": 4023.0}, {"date": "2007-01-24", "close": 3.603911345, "volume": 1287.0}, {"date": "2007-01-25", "close": 3.603911345, "volume": 1488.0}, {"date": "2007-01-29", "close": 3.72818415, "volume": 7203.0}, {"date": "2007-01-30", "close": 4.22527537, "volume": 4914.0}, {"date": "2007-01-31", "close": 4.72236659, "volume": 6078.0}, {"date": "2007-02-01", "close": 3.97672976, "volume": 12070.0}, {"date": "2007-02-02", "close": 3.97672976, "volume": 5633.0}, {"date": "2007-02-05", "close": 3.97672976, "volume": 2362.0}, {"date": "2007-02-06", "close": 3.97672976, "volume": 101.0}, {"date": "2007-02-07", "close": 4.22527537, "volume": 1609.0}, {"date": "2007-02-09", "close": 4.101002565, "volume": 342.0}, {"date": "2007-02-12", "close": 4.101002565, "volume": 143.0}, {"date": "2007-02-13", "close": 4.101002565, "volume": 80.0}, {"date": "2007-02-15", "close": 4.846639395, "volume": 13993.0}, {"date": "2007-02-16", "close": 4.72236659, "volume": 314.0}, {"date": "2007-02-19", "close": 4.47382098, "volume": 2555.0}, {"date": "2007-02-20", "close": 4.72236659, "volume": 2666.0}, {"date": "2007-02-21", "close": 4.9709122, "volume": 13307.0}, {"date": "2007-02-22", "close": 4.9709122, "volume": 6263.0}, {"date": "2007-02-23", "close": 4.9709122, "volume": 12263.0}, {"date": "2007-02-26", "close": 5.46800342, "volume": 1408.0}, {"date": "2007-02-27", "close": 4.9709122, "volume": 251.0}, {"date": "2007-02-28", "close": 4.22527537, "volume": 9415.0}, {"date": "2007-03-01", "close": 4.22527537, "volume": 7449.0}, {"date": "2007-03-02", "close": 4.22527537, "volume": 1338.0}, {"date": "2007-03-05", "close": 3.72818415, "volume": 2414.0}, {"date": "2007-03-06", "close": 3.47963854, "volume": 7842.0}, {"date": "2007-03-07", "close": 3.47963854, "volume": 2355.0}, {"date": "2007-03-12", "close": 3.72818415, "volume": 2194.0}, {"date": "2007-03-13", "close": 3.97672976, "volume": 3742.0}, {"date": "2007-03-14", "close": 3.72818415, "volume": 4568.0}, {"date": "2007-03-15", "close": 3.603911345, "volume": 4476.0}, {"date": "2007-03-16", "close": 3.72818415, "volume": 50.0}, {"date": "2007-03-19", "close": 3.72818415, "volume": 1931.0}, {"date": "2007-03-22", "close": 3.72818415, "volume": 537.0}, {"date": "2007-03-23", "close": 3.72818415, "volume": 263.0}, {"date": "2007-03-26", "close": 3.97672976, "volume": 2092.0}, {"date": "2007-03-28", "close": 3.97672976, "volume": 1609.0}, {"date": "2007-03-29", "close": 4.22527537, "volume": 10333.0}, {"date": "2007-04-02", "close": 3.97672976, "volume": 1500.0}, {"date": "2007-04-04", "close": 3.97672976, "volume": 1183.0}, {"date": "2007-04-05", "close": 3.97672976, "volume": 402.0}, {"date": "2007-04-11", "close": 3.97672976, "volume": 2956.0}, {"date": "2007-04-12", "close": 3.72818415, "volume": 3315.0}, {"date": "2007-04-16", "close": 3.603911345, "volume": 3346.0}, {"date": "2007-04-17", "close": 3.97672976, "volume": 4929.0}, {"date": "2007-04-18", "close": 3.72818415, "volume": 2409.0}, {"date": "2007-04-19", "close": 3.72818415, "volume": 2022.0}, {"date": "2007-04-23", "close": 3.72818415, "volume": 1750.0}, {"date": "2007-04-26", "close": 3.72818415, "volume": 221.0}, {"date": "2007-04-27", "close": 3.72818415, "volume": 402.0}, {"date": "2007-04-30", "close": 3.603911345, "volume": 7384.0}, {"date": "2007-05-02", "close": 3.23109293, "volume": 523.0}, {"date": "2007-05-03", "close": 3.47963854, "volume": 2719.0}, {"date": "2007-05-04", "close": 3.355365735, "volume": 8025.0}, {"date": "2007-05-07", "close": 3.355365735, "volume": 2818.0}, {"date": "2007-05-08", "close": 3.47963854, "volume": 5116.0}, {"date": "2007-05-09", "close": 3.47963854, "volume": 113.0}, {"date": "2007-05-10", "close": 3.355365735, "volume": 5922.0}, {"date": "2007-05-14", "close": 3.355365735, "volume": 4176.0}, {"date": "2007-05-15", "close": 3.23109293, "volume": 201.0}, {"date": "2007-05-16", "close": 3.23109293, "volume": 5893.0}, {"date": "2007-05-21", "close": 3.23109293, "volume": 343.0}, {"date": "2007-05-22", "close": 3.47963854, "volume": 6383.0}, {"date": "2007-05-23", "close": 3.603911345, "volume": 7237.0}, {"date": "2007-05-24", "close": 3.852456955, "volume": 19793.0}, {"date": "2007-05-25", "close": 3.852456955, "volume": 2414.0}, {"date": "2007-05-28", "close": 3.603911345, "volume": 201.0}, {"date": "2007-05-29", "close": 3.603911345, "volume": 15322.0}, {"date": "2007-05-30", "close": 3.72818415, "volume": 20075.0}, {"date": "2007-06-01", "close": 3.72818415, "volume": 2778.0}, {"date": "2007-06-04", "close": 3.72818415, "volume": 576.0}, {"date": "2007-06-05", "close": 3.852456955, "volume": 402.0}, {"date": "2007-06-06", "close": 3.852456955, "volume": 772.0}, {"date": "2007-06-07", "close": 3.72818415, "volume": 1658.0}, {"date": "2007-06-08", "close": 3.72818415, "volume": 1999.0}, {"date": "2007-06-12", "close": 3.72818415, "volume": 2012.0}, {"date": "2007-06-14", "close": 3.47963854, "volume": 3853.0}, {"date": "2007-06-19", "close": 3.47963854, "volume": 573.0}, {"date": "2007-06-20", "close": 3.23109293, "volume": 1328.0}, {"date": "2007-06-21", "close": 3.23109293, "volume": 66.0}, {"date": "2007-06-22", "close": 3.47963854, "volume": 3289.0}, {"date": "2007-06-25", "close": 3.47963854, "volume": 162.0}, {"date": "2007-06-26", "close": 3.72818415, "volume": 2276.0}, {"date": "2007-06-28", "close": 3.23109293, "volume": 2575.0}, {"date": "2007-06-29", "close": 3.106820125, "volume": 4426.0}, {"date": "2007-07-03", "close": 3.603911345, "volume": 1365.0}, {"date": "2007-07-05", "close": 3.355365735, "volume": 1448.0}, {"date": "2007-07-06", "close": 3.47963854, "volume": 4023.0}, {"date": "2007-07-09", "close": 3.603911345, "volume": 5000.0}, {"date": "2007-07-10", "close": 3.355365735, "volume": 153.0}, {"date": "2007-07-11", "close": 3.23109293, "volume": 954.0}, {"date": "2007-07-17", "close": 3.23109293, "volume": 753.0}, {"date": "2007-07-19", "close": 3.355365735, "volume": 1662.0}, {"date": "2007-07-20", "close": 3.355365735, "volume": 2012.0}, {"date": "2007-07-23", "close": 3.47963854, "volume": 2997.0}, {"date": "2007-07-24", "close": 3.47963854, "volume": 1811.0}, {"date": "2007-07-25", "close": 3.47963854, "volume": 1865.0}, {"date": "2007-07-27", "close": 3.603911345, "volume": 10561.0}, {"date": "2007-07-30", "close": 2.98254732, "volume": 2372.0}, {"date": "2007-08-02", "close": 2.98254732, "volume": 282.0}, {"date": "2007-08-16", "close": 2.98254732, "volume": 6283.0}, {"date": "2007-08-20", "close": 3.72818415, "volume": 652.0}, {"date": "2007-08-27", "close": 2.73400171, "volume": 1287.0}, {"date": "2007-08-30", "close": 3.23109293, "volume": 3869.0}, {"date": "2007-09-05", "close": 3.23109293, "volume": 4209.0}, {"date": "2007-09-06", "close": 2.73400171, "volume": 44.0}, {"date": "2007-09-12", "close": 2.858274515, "volume": 4828.0}, {"date": "2007-09-13", "close": 3.23109293, "volume": 5384.0}, {"date": "2007-09-14", "close": 3.23109293, "volume": 2353.0}, {"date": "2007-09-17", "close": 2.73400171, "volume": 77.0}, {"date": "2007-09-18", "close": 2.858274515, "volume": 80.0}, {"date": "2007-09-19", "close": 3.72818415, "volume": 4023.0}, {"date": "2007-09-26", "close": 2.858274515, "volume": 77.0}, {"date": "2007-10-03", "close": 3.603911345, "volume": 2398.0}, {"date": "2007-10-09", "close": 2.98254732, "volume": 2012.0}, {"date": "2007-10-12", "close": 2.98254732, "volume": 402.0}, {"date": "2007-10-18", "close": 3.106820125, "volume": 37.0}, {"date": "2007-10-19", "close": 3.23109293, "volume": 402.0}, {"date": "2007-10-23", "close": 3.23109293, "volume": 22187.0}, {"date": "2007-10-25", "close": 3.23109293, "volume": 201.0}, {"date": "2007-10-26", "close": 3.23109293, "volume": 422.0}, {"date": "2007-10-30", "close": 3.106820125, "volume": 40.0}, {"date": "2007-10-31", "close": 2.98254732, "volume": 724.0}, {"date": "2007-11-01", "close": 2.98254732, "volume": 1188.0}, {"date": "2007-11-02", "close": 2.98254732, "volume": 63.0}, {"date": "2007-11-05", "close": 2.98254732, "volume": 443.0}, {"date": "2007-11-07", "close": 2.98254732, "volume": 4023.0}, {"date": "2007-11-09", "close": 2.98254732, "volume": 563.0}, {"date": "2007-11-12", "close": 2.98254732, "volume": 1332.0}, {"date": "2007-11-19", "close": 2.4854561, "volume": 3492.0}, {"date": "2007-11-20", "close": 2.4854561, "volume": 5440.0}, {"date": "2007-11-23", "close": 2.4854561, "volume": 2213.0}, {"date": "2007-11-29", "close": 2.4854561, "volume": 2874.0}, {"date": "2007-12-04", "close": 2.73400171, "volume": 1690.0}, {"date": "2007-12-05", "close": 2.73400171, "volume": 2012.0}, {"date": "2007-12-06", "close": 2.609728905, "volume": 402.0}, {"date": "2007-12-10", "close": 2.4854561, "volume": 1207.0}, {"date": "2007-12-11", "close": 2.4854561, "volume": 805.0}, {"date": "2007-12-14", "close": 2.609728905, "volume": 2012.0}, {"date": "2007-12-17", "close": 2.609728905, "volume": 6840.0}, {"date": "2007-12-18", "close": 2.4854561, "volume": 684.0}, {"date": "2007-12-19", "close": 2.609728905, "volume": 2816.0}, {"date": "2007-12-31", "close": 2.4854561, "volume": 1609.0}, {"date": "2008-01-02", "close": 2.4854561, "volume": 1408.0}, {"date": "2008-01-03", "close": 2.4854561, "volume": 1280.0}, {"date": "2008-01-07", "close": 2.4854561, "volume": 1455.0}, {"date": "2008-01-08", "close": 2.361183295, "volume": 3204.0}, {"date": "2008-01-10", "close": 2.23691049, "volume": 5633.0}, {"date": "2008-01-11", "close": 2.112637685, "volume": 4023.0}, {"date": "2008-01-14", "close": 2.137492246, "volume": 1673.0}, {"date": "2008-01-15", "close": 2.23691049, "volume": 4023.0}, {"date": "2008-01-17", "close": 2.23691049, "volume": 2150.0}, {"date": "2008-01-18", "close": 2.23691049, "volume": 259.0}, {"date": "2008-01-21", "close": 2.361183295, "volume": 10059.0}, {"date": "2008-01-22", "close": 2.187201368, "volume": 1552.0}, {"date": "2008-01-23", "close": 1.24272805, "volume": 3992.0}, {"date": "2008-01-24", "close": 1.615546465, "volume": 1609.0}, {"date": "2008-01-25", "close": 1.73981927, "volume": 2667.0}, {"date": "2008-02-04", "close": 1.764673831, "volume": 435.0}, {"date": "2008-02-13", "close": 1.764673831, "volume": 940.0}, {"date": "2008-02-18", "close": 2.609728905, "volume": 19382.0}, {"date": "2008-02-19", "close": 2.98254732, "volume": 6691.0}, {"date": "2008-02-20", "close": 2.858274515, "volume": 35373.0}, {"date": "2008-02-21", "close": 2.73400171, "volume": 4375.0}, {"date": "2008-02-22", "close": 2.858274515, "volume": 18105.0}, {"date": "2008-02-26", "close": 2.858274515, "volume": 2012.0}, {"date": "2008-02-28", "close": 2.858274515, "volume": 5029.0}, {"date": "2008-03-04", "close": 2.73400171, "volume": 4023.0}, {"date": "2008-03-06", "close": 2.4854561, "volume": 2413.0}, {"date": "2008-03-07", "close": 2.4854561, "volume": 193.0}, {"date": "2008-03-12", "close": 2.73400171, "volume": 749.0}, {"date": "2008-03-14", "close": 2.23691049, "volume": 1343.0}, {"date": "2008-03-17", "close": 2.23691049, "volume": 2012.0}, {"date": "2008-03-18", "close": 2.23691049, "volume": 7644.0}, {"date": "2008-03-20", "close": 2.23691049, "volume": 25.0}, {"date": "2008-03-26", "close": 1.98836488, "volume": 3122.0}, {"date": "2008-03-28", "close": 1.73981927, "volume": 7737.0}, {"date": "2008-04-01", "close": 2.23691049, "volume": 236.0}, {"date": "2008-05-07", "close": 1.98836488, "volume": 60.0}, {"date": "2008-05-08", "close": 1.98836488, "volume": 48.0}, {"date": "2008-05-09", "close": 1.98836488, "volume": 805.0}, {"date": "2008-05-12", "close": 1.98836488, "volume": 52.0}, {"date": "2008-05-13", "close": 1.73981927, "volume": 141.0}, {"date": "2008-05-14", "close": 1.73981927, "volume": 2615.0}, {"date": "2008-05-21", "close": 1.615546465, "volume": 3190.0}, {"date": "2008-05-22", "close": 1.73981927, "volume": 3972.0}, {"date": "2008-05-29", "close": 1.73981927, "volume": 1328.0}, {"date": "2008-06-03", "close": 1.764673831, "volume": 478.0}, {"date": "2008-06-04", "close": 1.98836488, "volume": 528.0}, {"date": "2008-06-06", "close": 1.73981927, "volume": 2012.0}, {"date": "2008-06-10", "close": 1.73981927, "volume": 483.0}, {"date": "2008-06-12", "close": 1.640401026, "volume": 805.0}, {"date": "2008-06-13", "close": 1.615546465, "volume": 483.0}, {"date": "2008-06-16", "close": 1.49127366, "volume": 5124.0}, {"date": "2008-06-19", "close": 1.466419099, "volume": 4023.0}, {"date": "2008-06-23", "close": 1.367000855, "volume": 374.0}, {"date": "2008-06-24", "close": 1.292437172, "volume": 6204.0}, {"date": "2008-06-25", "close": 1.466419099, "volume": 11152.0}, {"date": "2008-06-27", "close": 1.342146294, "volume": 80.0}, {"date": "2008-06-30", "close": 1.193018928, "volume": 6987.0}, {"date": "2008-07-02", "close": 1.267582611, "volume": 4023.0}, {"date": "2008-07-04", "close": 1.292437172, "volume": 2012.0}, {"date": "2008-07-07", "close": 1.317291733, "volume": 402.0}, {"date": "2008-07-08", "close": 1.367000855, "volume": 2012.0}, {"date": "2008-07-14", "close": 1.317291733, "volume": 4725.0}, {"date": "2008-07-16", "close": 1.24272805, "volume": 805.0}, {"date": "2008-07-18", "close": 1.24272805, "volume": 5263.0}, {"date": "2008-07-24", "close": 1.217873489, "volume": 3219.0}, {"date": "2008-08-08", "close": 0.99418244, "volume": 805.0}, {"date": "2008-08-27", "close": 1.118455245, "volume": 8047.0}, {"date": "2008-09-03", "close": 0.99418244, "volume": 12070.0}, {"date": "2008-09-17", "close": 0.944473318, "volume": 402.0}, {"date": "2008-09-19", "close": 0.944473318, "volume": 1580.0}, {"date": "2008-09-22", "close": 0.944473318, "volume": 2444.0}, {"date": "2008-09-26", "close": 0.944473318, "volume": 2012.0}, {"date": "2008-09-30", "close": 0.944473318, "volume": 2011.0}, {"date": "2008-11-05", "close": 0.869909635, "volume": 89.0}, {"date": "2008-11-11", "close": 0.869909635, "volume": 2293.0}, {"date": "2008-11-17", "close": 0.74563683, "volume": 3080.0}, {"date": "2008-11-19", "close": 0.74563683, "volume": 167494.0}, {"date": "2008-11-20", "close": 0.74563683, "volume": 805.0}, {"date": "2008-11-21", "close": 0.74563683, "volume": 138.0}, {"date": "2008-12-04", "close": 0.49709122, "volume": 4869.0}, {"date": "2008-12-12", "close": 0.671073147, "volume": 15248.0}, {"date": "2008-12-22", "close": 0.24854561, "volume": 282.0}, {"date": "2009-01-06", "close": 0.49709122, "volume": 5029.0}, {"date": "2009-01-07", "close": 0.49709122, "volume": 7041.0}, {"date": "2009-01-13", "close": 0.447382098, "volume": 20117.0}, {"date": "2009-01-15", "close": 0.397672976, "volume": 20117.0}, {"date": "2009-01-28", "close": 0.372818415, "volume": 895.0}, {"date": "2009-01-29", "close": 0.372818415, "volume": 3128.0}, {"date": "2009-02-03", "close": 0.372818415, "volume": 5695.0}, {"date": "2009-02-10", "close": 0.397672976, "volume": 341.0}, {"date": "2009-02-17", "close": 0.397672976, "volume": 464.0}, {"date": "2009-02-27", "close": 0.397672976, "volume": 3044.0}, {"date": "2009-03-02", "close": 0.397672976, "volume": 4539.0}, {"date": "2009-04-14", "close": 0.24854561, "volume": 4023.0}, {"date": "2009-04-15", "close": 0.24854561, "volume": 15068.0}, {"date": "2009-04-23", "close": 0.323109293, "volume": 302.0}, {"date": "2009-04-29", "close": 0.447382098, "volume": 7068.0}, {"date": "2009-05-01", "close": 0.49709122, "volume": 2012.0}, {"date": "2009-05-05", "close": 0.521945781, "volume": 3044.0}, {"date": "2009-05-19", "close": 0.521945781, "volume": 1382.0}, {"date": "2009-05-20", "close": 0.671073147, "volume": 22270.0}, {"date": "2009-05-26", "close": 0.74563683, "volume": 10461.0}, {"date": "2009-06-09", "close": 0.74563683, "volume": 40.0}, {"date": "2009-06-10", "close": 0.720782269, "volume": 696.0}, {"date": "2009-06-12", "close": 0.323109293, "volume": 2816.0}, {"date": "2009-06-15", "close": 0.397672976, "volume": 411.0}, {"date": "2009-06-16", "close": 0.472236659, "volume": 6478.0}, {"date": "2009-06-17", "close": 0.472236659, "volume": 9266.0}, {"date": "2009-06-18", "close": 0.49709122, "volume": 1106.0}, {"date": "2009-06-19", "close": 0.49709122, "volume": 2012.0}, {"date": "2009-06-23", "close": 0.422527537, "volume": 2645.0}, {"date": "2009-06-24", "close": 0.447382098, "volume": 1937.0}, {"date": "2009-06-26", "close": 0.74563683, "volume": 16697.0}, {"date": "2009-06-30", "close": 0.546800342, "volume": 52307.0}, {"date": "2009-07-08", "close": 0.671073147, "volume": 1263.0}, {"date": "2009-07-13", "close": 0.720782269, "volume": 1210.0}, {"date": "2009-08-21", "close": 0.621364025, "volume": 1057.0}, {"date": "2009-08-26", "close": 0.720782269, "volume": 805.0}, {"date": "2009-09-17", "close": 0.720782269, "volume": 1501.0}, {"date": "2009-10-07", "close": 0.74563683, "volume": 2334.0}, {"date": "2009-10-16", "close": 0.869909635, "volume": 12070.0}, {"date": "2009-10-23", "close": 0.795345952, "volume": 1006.0}, {"date": "2009-10-26", "close": 0.894764196, "volume": 30531.0}, {"date": "2009-11-06", "close": 0.847104, "volume": 7555.0}, {"date": "2009-11-10", "close": 0.79416, "volume": 7555.0}, {"date": "2009-11-11", "close": 0.767688, "volume": 7555.0}, {"date": "2009-11-20", "close": 0.79416, "volume": 24554.0}, {"date": "2009-11-27", "close": 0.92652, "volume": 8299.0}, {"date": "2009-11-30", "close": 0.92652, "volume": 7074.0}, {"date": "2009-12-01", "close": 0.952992, "volume": 22665.0}, {"date": "2009-12-02", "close": 1.164768, "volume": 22478.0}, {"date": "2009-12-03", "close": 1.350072, "volume": 30976.0}, {"date": "2009-12-04", "close": 1.244184, "volume": 28332.0}, {"date": "2009-12-07", "close": 1.05888, "volume": 4432.0}, {"date": "2009-12-08", "close": 1.19124, "volume": 7555.0}, {"date": "2009-12-09", "close": 1.350072, "volume": 44110.0}, {"date": "2009-12-10", "close": 1.3236, "volume": 7555.0}, {"date": "2009-12-11", "close": 1.3236, "volume": 944.0}, {"date": "2009-12-14", "close": 1.19124, "volume": 5666.0}, {"date": "2009-12-15", "close": 1.19124, "volume": 4155.0}, {"date": "2009-12-16", "close": 1.19124, "volume": 4155.0}, {"date": "2009-12-17", "close": 1.3236, "volume": 3778.0}, {"date": "2009-12-24", "close": 1.3236, "volume": 10577.0}, {"date": "2010-01-05", "close": 1.19124, "volume": 4125.0}, {"date": "2010-01-06", "close": 1.085352, "volume": 3910.0}, {"date": "2010-01-08", "close": 1.085352, "volume": 1284.0}, {"date": "2010-01-13", "close": 1.05888, "volume": 17979.0}, {"date": "2010-01-14", "close": 1.005936, "volume": 3402.0}, {"date": "2010-01-20", "close": 1.032408, "volume": 7930.0}, {"date": "2010-01-25", "close": 0.92652, "volume": 11333.0}, {"date": "2010-01-27", "close": 0.873576, "volume": 12640.0}, {"date": "2010-01-29", "close": 0.952992, "volume": 7136.0}, {"date": "2010-02-04", "close": 1.005936, "volume": 8122.0}, {"date": "2010-02-05", "close": 0.873576, "volume": 3778.0}, {"date": "2010-02-08", "close": 0.79416, "volume": 2455.0}, {"date": "2010-02-11", "close": 0.79416, "volume": 1511.0}, {"date": "2010-02-12", "close": 0.847104, "volume": 13026.0}, {"date": "2010-02-17", "close": 0.873576, "volume": 16621.0}, {"date": "2010-02-19", "close": 0.714744, "volume": 9542.0}, {"date": "2010-02-23", "close": 0.873576, "volume": 19741.0}, {"date": "2010-02-25", "close": 0.79416, "volume": 7555.0}, {"date": "2010-02-26", "close": 0.79416, "volume": 4155.0}, {"date": "2010-03-01", "close": 0.767688, "volume": 5666.0}, {"date": "2010-03-09", "close": 0.714744, "volume": 2059.0}, {"date": "2010-03-15", "close": 0.714744, "volume": 11333.0}, {"date": "2010-03-16", "close": 0.79416, "volume": 19285.0}, {"date": "2010-04-09", "close": 0.555912, "volume": 23610.0}, {"date": "2010-04-12", "close": 0.52944, "volume": 944.0}, {"date": "2010-04-13", "close": 0.555912, "volume": 9066.0}, {"date": "2010-04-14", "close": 0.502968, "volume": 21910.0}, {"date": "2010-04-15", "close": 0.555912, "volume": 11333.0}, {"date": "2010-04-16", "close": 0.555912, "volume": 3778.0}, {"date": "2010-04-20", "close": 0.582384, "volume": 2644.0}, {"date": "2010-04-23", "close": 0.741216, "volume": 170.0}, {"date": "2010-04-27", "close": 0.714744, "volume": 15110.0}, {"date": "2010-04-29", "close": 0.6618, "volume": 5666.0}, {"date": "2010-04-30", "close": 0.714744, "volume": 2837.0}, {"date": "2010-05-03", "close": 0.79416, "volume": 185.0}, {"date": "2010-05-06", "close": 0.79416, "volume": 5213.0}, {"date": "2010-05-07", "close": 0.714744, "volume": 38.0}, {"date": "2010-05-10", "close": 0.688272, "volume": 7555.0}, {"date": "2010-05-11", "close": 0.741216, "volume": 8500.0}, {"date": "2010-05-13", "close": 0.741216, "volume": 22137.0}, {"date": "2010-05-14", "close": 0.767688, "volume": 7555.0}, {"date": "2010-05-17", "close": 0.6618, "volume": 54019.0}, {"date": "2010-05-19", "close": 0.714744, "volume": 3933.0}, {"date": "2010-05-21", "close": 0.714744, "volume": 13222.0}, {"date": "2010-05-25", "close": 0.714744, "volume": 5656.0}, {"date": "2010-05-26", "close": 0.741216, "volume": 529.0}, {"date": "2010-06-02", "close": 0.767688, "volume": 1889.0}, {"date": "2010-06-04", "close": 0.767688, "volume": 189.0}, {"date": "2010-06-09", "close": 0.741216, "volume": 24220.0}, {"date": "2010-06-11", "close": 0.741216, "volume": 1484.0}, {"date": "2010-06-18", "close": 0.741216, "volume": 4182.0}, {"date": "2010-06-22", "close": 0.608856, "volume": 1889.0}, {"date": "2010-06-24", "close": 0.582384, "volume": 8907.0}, {"date": "2010-06-25", "close": 0.608856, "volume": 1066.0}, {"date": "2010-06-28", "close": 0.688272, "volume": 13053.0}, {"date": "2010-07-09", "close": 0.635328, "volume": 7555.0}, {"date": "2010-08-03", "close": 0.635328, "volume": 7555.0}, {"date": "2010-08-12", "close": 0.635328, "volume": 18888.0}, {"date": "2010-08-20", "close": 0.608856, "volume": 3778.0}, {"date": "2010-08-25", "close": 0.608856, "volume": 1700.0}, {"date": "2010-08-30", "close": 0.635328, "volume": 497.0}, {"date": "2010-08-31", "close": 0.6618, "volume": 4722.0}, {"date": "2010-09-01", "close": 0.688272, "volume": 482.0}, {"date": "2010-09-03", "close": 0.688272, "volume": 1889.0}, {"date": "2010-09-06", "close": 0.741216, "volume": 3778.0}, {"date": "2010-09-10", "close": 0.582384, "volume": 1511.0}, {"date": "2010-09-16", "close": 0.6618, "volume": 3710.0}, {"date": "2010-09-17", "close": 0.6618, "volume": 3845.0}, {"date": "2010-09-20", "close": 0.6618, "volume": 24932.0}, {"date": "2010-09-21", "close": 0.6618, "volume": 3399.0}, {"date": "2010-09-24", "close": 0.608856, "volume": 10683.0}, {"date": "2010-09-28", "close": 0.688272, "volume": 15941.0}, {"date": "2010-09-29", "close": 0.6618, "volume": 22665.0}, {"date": "2010-10-05", "close": 0.555912, "volume": 283.0}, {"date": "2010-10-11", "close": 0.555912, "volume": 1889.0}, {"date": "2010-10-12", "close": 0.476496, "volume": 7555.0}, {"date": "2010-10-13", "close": 0.476496, "volume": 21249.0}, {"date": "2010-10-14", "close": 0.52944, "volume": 1889.0}, {"date": "2010-10-26", "close": 0.688272, "volume": 9164.0}, {"date": "2010-10-28", "close": 0.767688, "volume": 1700.0}, {"date": "2010-10-29", "close": 0.79416, "volume": 4155.0}, {"date": "2010-11-03", "close": 0.847104, "volume": 18433.0}, {"date": "2010-11-04", "close": 0.847104, "volume": 455.0}, {"date": "2010-11-09", "close": 0.79416, "volume": 4533.0}, {"date": "2010-11-10", "close": 0.714744, "volume": 5289.0}, {"date": "2010-11-11", "close": 0.741216, "volume": 1925.0}, {"date": "2010-11-12", "close": 0.714744, "volume": 1889.0}, {"date": "2010-11-15", "close": 0.767688, "volume": 7908.0}, {"date": "2010-11-17", "close": 0.741216, "volume": 5946.0}, {"date": "2010-11-19", "close": 0.767688, "volume": 11315.0}, {"date": "2010-11-23", "close": 0.767688, "volume": 9467.0}, {"date": "2010-11-24", "close": 0.79416, "volume": 7555.0}, {"date": "2010-11-26", "close": 0.741216, "volume": 29276.0}, {"date": "2010-12-01", "close": 0.741216, "volume": 7555.0}, {"date": "2010-12-02", "close": 0.79416, "volume": 9980.0}, {"date": "2010-12-06", "close": 0.847104, "volume": 7555.0}, {"date": "2010-12-07", "close": 0.79416, "volume": 7247.0}, {"date": "2010-12-09", "close": 0.767688, "volume": 29018.0}, {"date": "2010-12-13", "close": 0.79416, "volume": 10392.0}, {"date": "2010-12-14", "close": 0.767688, "volume": 5969.0}, {"date": "2010-12-15", "close": 0.952992, "volume": 19273.0}, {"date": "2010-12-16", "close": 0.92652, "volume": 560.0}, {"date": "2010-12-17", "close": 0.847104, "volume": 1329.0}, {"date": "2010-12-20", "close": 0.847104, "volume": 2833.0}, {"date": "2010-12-24", "close": 0.92652, "volume": 6611.0}, {"date": "2010-12-30", "close": 1.05888, "volume": 4479.0}, {"date": "2011-01-04", "close": 1.19124, "volume": 16483.0}, {"date": "2011-01-05", "close": 1.535376, "volume": 34519.0}, {"date": "2011-01-06", "close": 1.535376, "volume": 33998.0}, {"date": "2011-01-07", "close": 1.482432, "volume": 9444.0}, {"date": "2011-01-10", "close": 1.3236, "volume": 23830.0}, {"date": "2011-01-11", "close": 1.3236, "volume": 7108.0}, {"date": "2011-01-13", "close": 1.3236, "volume": 1647.0}, {"date": "2011-01-14", "close": 1.3236, "volume": 5168.0}, {"date": "2011-01-17", "close": 1.19124, "volume": 24162.0}, {"date": "2011-01-18", "close": 1.217712, "volume": 19361.0}, {"date": "2011-01-19", "close": 1.270656, "volume": 45183.0}, {"date": "2011-01-21", "close": 1.164768, "volume": 40873.0}, {"date": "2011-01-24", "close": 1.19124, "volume": 19643.0}, {"date": "2011-01-25", "close": 1.138296, "volume": 31089.0}, {"date": "2011-01-27", "close": 1.138296, "volume": 148.0}, {"date": "2011-01-28", "close": 1.138296, "volume": 14262.0}, {"date": "2011-01-31", "close": 1.111824, "volume": 27596.0}, {"date": "2011-02-01", "close": 1.111824, "volume": 16149.0}, {"date": "2011-02-03", "close": 1.111824, "volume": 37374.0}, {"date": "2011-02-07", "close": 1.111824, "volume": 5666.0}, {"date": "2011-02-08", "close": 1.05888, "volume": 9444.0}, {"date": "2011-02-09", "close": 1.05888, "volume": 20720.0}, {"date": "2011-02-10", "close": 1.085352, "volume": 8027.0}, {"date": "2011-02-11", "close": 1.085352, "volume": 525.0}, {"date": "2011-02-16", "close": 1.111824, "volume": 36737.0}, {"date": "2011-02-18", "close": 1.085352, "volume": 7555.0}, {"date": "2011-02-21", "close": 1.111824, "volume": 10766.0}, {"date": "2011-02-22", "close": 1.05888, "volume": 7619.0}, {"date": "2011-02-23", "close": 1.111824, "volume": 13977.0}, {"date": "2011-02-24", "close": 1.111824, "volume": 64182.0}, {"date": "2011-02-25", "close": 1.111824, "volume": 26480.0}, {"date": "2011-02-28", "close": 1.111824, "volume": 15110.0}, {"date": "2011-03-01", "close": 1.111824, "volume": 3284.0}, {"date": "2011-03-02", "close": 1.270656, "volume": 28234.0}, {"date": "2011-03-03", "close": 1.297128, "volume": 22741.0}, {"date": "2011-03-04", "close": 1.244184, "volume": 4203.0}, {"date": "2011-03-07", "close": 1.3236, "volume": 6233.0}, {"date": "2011-03-08", "close": 1.350072, "volume": 3778.0}, {"date": "2011-03-09", "close": 1.3236, "volume": 24165.0}, {"date": "2011-03-10", "close": 1.297128, "volume": 6044.0}, {"date": "2011-03-11", "close": 1.3236, "volume": 20399.0}, {"date": "2011-03-14", "close": 1.297128, "volume": 18888.0}, {"date": "2011-03-16", "close": 1.05888, "volume": 5089.0}, {"date": "2011-03-18", "close": 1.05888, "volume": 12010.0}, {"date": "2011-03-23", "close": 1.05888, "volume": 19835.0}, {"date": "2011-03-25", "close": 1.05888, "volume": 944.0}, {"date": "2011-03-28", "close": 0.952992, "volume": 28332.0}, {"date": "2011-04-04", "close": 1.005936, "volume": 8084.0}, {"date": "2011-04-07", "close": 1.005936, "volume": 2627.0}, {"date": "2011-04-08", "close": 1.005936, "volume": 5289.0}, {"date": "2011-04-11", "close": 1.005936, "volume": 264.0}, {"date": "2011-04-12", "close": 1.05888, "volume": 17412.0}, {"date": "2011-04-14", "close": 1.05888, "volume": 9444.0}, {"date": "2011-04-15", "close": 0.979464, "volume": 30101.0}, {"date": "2011-04-18", "close": 1.05888, "volume": 19402.0}, {"date": "2011-04-19", "close": 1.05888, "volume": 6286.0}, {"date": "2011-04-20", "close": 1.05888, "volume": 15110.0}, {"date": "2011-04-28", "close": 1.05888, "volume": 7555.0}, {"date": "2011-05-02", "close": 1.05888, "volume": 768.0}, {"date": "2011-05-03", "close": 1.085352, "volume": 578.0}, {"date": "2011-05-04", "close": 1.164768, "volume": 12844.0}, {"date": "2011-05-05", "close": 1.05888, "volume": 27943.0}, {"date": "2011-05-06", "close": 1.19124, "volume": 9822.0}, {"date": "2011-05-09", "close": 1.111824, "volume": 3400.0}, {"date": "2011-05-10", "close": 1.085352, "volume": 812.0}, {"date": "2011-05-11", "close": 1.085352, "volume": 2597.0}, {"date": "2011-05-13", "close": 1.085352, "volume": 3778.0}, {"date": "2011-05-16", "close": 1.085352, "volume": 2068.0}, {"date": "2011-05-17", "close": 1.05888, "volume": 3778.0}, {"date": "2011-05-19", "close": 1.05888, "volume": 16432.0}, {"date": "2011-05-20", "close": 1.005936, "volume": 9444.0}, {"date": "2011-05-24", "close": 1.032408, "volume": 28710.0}, {"date": "2011-05-25", "close": 1.032408, "volume": 11333.0}, {"date": "2011-06-03", "close": 1.376544, "volume": 343260.0}, {"date": "2011-06-06", "close": 1.217712, "volume": 78429.0}, {"date": "2011-06-07", "close": 1.138296, "volume": 11393.0}, {"date": "2011-06-08", "close": 1.297128, "volume": 9444.0}, {"date": "2011-06-09", "close": 1.19124, "volume": 590.0}, {"date": "2011-06-10", "close": 1.561848, "volume": 68831.0}, {"date": "2011-06-14", "close": 1.376544, "volume": 3536.0}, {"date": "2011-06-15", "close": 1.403016, "volume": 27527.0}, {"date": "2011-06-16", "close": 1.429488, "volume": 45142.0}, {"date": "2011-06-17", "close": 1.429488, "volume": 31316.0}, {"date": "2011-06-20", "close": 1.270656, "volume": 25234.0}, {"date": "2011-06-21", "close": 1.297128, "volume": 756.0}, {"date": "2011-06-22", "close": 1.3236, "volume": 4533.0}, {"date": "2011-06-24", "close": 1.297128, "volume": 8614.0}, {"date": "2011-06-27", "close": 1.297128, "volume": 13410.0}, {"date": "2011-06-28", "close": 1.297128, "volume": 2722.0}, {"date": "2011-06-29", "close": 1.297128, "volume": 189.0}, {"date": "2011-06-30", "close": 1.350072, "volume": 6044.0}, {"date": "2011-07-01", "close": 1.45596, "volume": 53184.0}, {"date": "2011-07-04", "close": 1.58832, "volume": 36341.0}, {"date": "2011-07-05", "close": 1.535376, "volume": 17566.0}, {"date": "2011-07-06", "close": 1.535376, "volume": 36763.0}, {"date": "2011-07-07", "close": 1.482432, "volume": 22665.0}, {"date": "2011-07-08", "close": 1.561848, "volume": 3400.0}, {"date": "2011-07-11", "close": 1.508904, "volume": 3778.0}, {"date": "2011-07-12", "close": 1.508904, "volume": 13319.0}, {"date": "2011-07-13", "close": 1.403016, "volume": 28987.0}, {"date": "2011-07-14", "close": 1.508904, "volume": 7555.0}, {"date": "2011-07-15", "close": 1.45596, "volume": 12088.0}, {"date": "2011-07-18", "close": 1.45596, "volume": 15752.0}, {"date": "2011-07-19", "close": 1.58832, "volume": 3778.0}, {"date": "2011-07-20", "close": 1.535376, "volume": 7555.0}, {"date": "2011-07-21", "close": 1.535376, "volume": 7555.0}, {"date": "2011-07-22", "close": 1.535376, "volume": 5326.0}, {"date": "2011-07-25", "close": 1.508904, "volume": 10485.0}, {"date": "2011-07-26", "close": 1.45596, "volume": 11977.0}, {"date": "2011-07-27", "close": 1.45596, "volume": 14592.0}, {"date": "2011-07-28", "close": 1.376544, "volume": 23572.0}, {"date": "2011-08-03", "close": 1.403016, "volume": 17830.0}, {"date": "2011-08-05", "close": 1.270656, "volume": 40725.0}, {"date": "2011-08-09", "close": 1.3236, "volume": 20777.0}, {"date": "2011-08-11", "close": 1.3236, "volume": 756.0}, {"date": "2011-08-12", "close": 1.350072, "volume": 1889.0}, {"date": "2011-08-15", "close": 1.350072, "volume": 5666.0}, {"date": "2011-08-16", "close": 1.45596, "volume": 14355.0}, {"date": "2011-08-17", "close": 1.482432, "volume": 1329.0}, {"date": "2011-08-19", "close": 1.482432, "volume": 125.0}, {"date": "2011-08-22", "close": 1.58832, "volume": 378.0}, {"date": "2011-08-24", "close": 1.376544, "volume": 14034.0}, {"date": "2011-08-26", "close": 1.3236, "volume": 20399.0}, {"date": "2011-08-31", "close": 1.350072, "volume": 21910.0}, {"date": "2011-09-01", "close": 1.3236, "volume": 18888.0}, {"date": "2011-09-02", "close": 1.45596, "volume": 13222.0}, {"date": "2011-09-06", "close": 1.350072, "volume": 756.0}, {"date": "2011-09-07", "close": 1.350072, "volume": 1895.0}, {"date": "2011-09-09", "close": 1.482432, "volume": 9944.0}, {"date": "2011-09-12", "close": 1.350072, "volume": 16331.0}, {"date": "2011-09-13", "close": 1.376544, "volume": 14456.0}, {"date": "2011-09-16", "close": 1.376544, "volume": 4911.0}, {"date": "2011-09-19", "close": 1.376544, "volume": 831.0}, {"date": "2011-09-20", "close": 1.403016, "volume": 4269.0}, {"date": "2011-09-22", "close": 1.403016, "volume": 6422.0}, {"date": "2011-09-23", "close": 1.3236, "volume": 26443.0}, {"date": "2011-09-26", "close": 1.244184, "volume": 14355.0}, {"date": "2011-09-27", "close": 1.244184, "volume": 1588.0}, {"date": "2011-09-29", "close": 1.3236, "volume": 1058.0}, {"date": "2011-10-03", "close": 1.3236, "volume": 16999.0}, {"date": "2011-10-04", "close": 1.403016, "volume": 2791.0}, {"date": "2011-10-05", "close": 1.45596, "volume": 12452.0}, {"date": "2011-10-06", "close": 1.641264, "volume": 54600.0}, {"date": "2011-10-07", "close": 1.905984, "volume": 60742.0}, {"date": "2011-10-10", "close": 1.9854, "volume": 25286.0}, {"date": "2011-10-11", "close": 1.85304, "volume": 5062.0}, {"date": "2011-10-14", "close": 1.826568, "volume": 2682.0}, {"date": "2011-10-19", "close": 1.72068, "volume": 8310.0}, {"date": "2011-10-20", "close": 1.641264, "volume": 9066.0}, {"date": "2011-10-21", "close": 1.614792, "volume": 416.0}, {"date": "2011-10-25", "close": 1.58832, "volume": 4143.0}, {"date": "2011-10-27", "close": 1.694208, "volume": 1511.0}, {"date": "2011-11-04", "close": 1.429488, "volume": 5289.0}, {"date": "2011-11-07", "close": 1.164768, "volume": 3966.0}, {"date": "2011-11-09", "close": 1.376544, "volume": 15891.0}, {"date": "2011-11-10", "close": 1.3236, "volume": 15110.0}, {"date": "2011-11-11", "close": 1.3236, "volume": 7555.0}, {"date": "2011-11-14", "close": 1.403016, "volume": 2319.0}, {"date": "2011-11-15", "close": 1.58832, "volume": 16621.0}, {"date": "2011-11-16", "close": 1.58832, "volume": 13750.0}, {"date": "2011-11-22", "close": 1.482432, "volume": 793.0}, {"date": "2011-11-23", "close": 1.58832, "volume": 14455.0}, {"date": "2011-11-24", "close": 1.58832, "volume": 2455.0}, {"date": "2011-11-25", "close": 1.58832, "volume": 2799.0}, {"date": "2012-02-03", "close": 5.2944, "volume": 2078.0}, {"date": "2012-02-06", "close": 4.50024, "volume": 9712.0}, {"date": "2012-02-07", "close": 4.89732, "volume": 197.0}, {"date": "2012-02-08", "close": 5.55912, "volume": 6416.0}, {"date": "2012-02-09", "close": 5.82384, "volume": 3979.0}, {"date": "2012-02-13", "close": 5.42676, "volume": 25.0}, {"date": "2012-02-14", "close": 5.2944, "volume": 2015.0}, {"date": "2012-02-15", "close": 5.2944, "volume": 6611.0}, {"date": "2012-02-16", "close": 5.2944, "volume": 2682.0}, {"date": "2012-02-17", "close": 5.82384, "volume": 5745.0}, {"date": "2012-02-20", "close": 6.08856, "volume": 408.0}, {"date": "2012-02-21", "close": 6.35328, "volume": 2644.0}, {"date": "2012-02-22", "close": 6.88272, "volume": 5666.0}, {"date": "2012-02-23", "close": 7.14744, "volume": 16591.0}, {"date": "2012-02-24", "close": 7.14744, "volume": 5110.0}, {"date": "2012-02-27", "close": 6.88272, "volume": 7152.0}, {"date": "2012-02-28", "close": 6.22092, "volume": 2674.0}, {"date": "2012-02-29", "close": 6.35328, "volume": 1893.0}, {"date": "2012-03-14", "close": 5.2944, "volume": 23421.0}, {"date": "2012-03-15", "close": 5.16204, "volume": 1889.0}, {"date": "2012-03-16", "close": 5.55912, "volume": 756.0}, {"date": "2012-03-19", "close": 5.2944, "volume": 2330.0}, {"date": "2012-03-20", "close": 5.2944, "volume": 4413.0}, {"date": "2012-03-21", "close": 4.76496, "volume": 11673.0}, {"date": "2012-03-22", "close": 4.76496, "volume": 2147.0}, {"date": "2012-03-23", "close": 4.76496, "volume": 283.0}, {"date": "2012-03-27", "close": 3.9708, "volume": 1574.0}, {"date": "2012-03-29", "close": 4.6326, "volume": 378.0}, {"date": "2012-03-30", "close": 4.76496, "volume": 3438.0}, {"date": "2012-04-02", "close": 4.6326, "volume": 625.0}, {"date": "2012-04-03", "close": 4.6326, "volume": 842.0}, {"date": "2012-04-04", "close": 4.6326, "volume": 2563.0}, {"date": "2012-04-05", "close": 4.23552, "volume": 4029.0}, {"date": "2012-04-10", "close": 3.9708, "volume": 2804.0}, {"date": "2012-04-12", "close": 3.9708, "volume": 756.0}, {"date": "2012-04-13", "close": 3.9708, "volume": 71.0}, {"date": "2012-04-17", "close": 3.70608, "volume": 189.0}, {"date": "2012-04-19", "close": 3.70608, "volume": 29465.0}, {"date": "2012-04-20", "close": 3.9708, "volume": 1133.0}, {"date": "2012-04-26", "close": 3.70608, "volume": 0.0}, {"date": "2012-04-27", "close": 3.83844, "volume": 4533.0}, {"date": "2012-04-30", "close": 3.44136, "volume": 2392.0}, {"date": "2012-05-03", "close": 3.83844, "volume": 2676.0}, {"date": "2012-05-04", "close": 3.83844, "volume": 1256.0}, {"date": "2012-05-07", "close": 3.17664, "volume": 29563.0}, {"date": "2012-05-08", "close": 3.04428, "volume": 2770.0}, {"date": "2012-05-10", "close": 3.04428, "volume": 249.0}, {"date": "2012-05-11", "close": 2.91192, "volume": 1133.0}, {"date": "2012-05-15", "close": 2.91192, "volume": 1196.0}, {"date": "2012-05-16", "close": 2.91192, "volume": 1753.0}, {"date": "2012-05-18", "close": 2.77956, "volume": 378.0}, {"date": "2012-05-24", "close": 2.6472, "volume": 3778.0}, {"date": "2012-05-30", "close": 2.38248, "volume": 151.0}, {"date": "2012-06-01", "close": 2.11776, "volume": 680.0}, {"date": "2012-06-04", "close": 1.85304, "volume": 378.0}, {"date": "2012-06-06", "close": 1.85304, "volume": 5666.0}, {"date": "2012-06-07", "close": 1.85304, "volume": 3098.0}, {"date": "2012-06-14", "close": 1.85304, "volume": 302.0}, {"date": "2012-06-20", "close": 1.58832, "volume": 756.0}, {"date": "2012-06-22", "close": 1.45596, "volume": 189.0}, {"date": "2012-06-29", "close": 1.45596, "volume": 4006.0}, {"date": "2012-07-02", "close": 1.85304, "volume": 150.0}, {"date": "2012-07-10", "close": 1.3236, "volume": 416.0}, {"date": "2012-07-11", "close": 1.3236, "volume": 523.0}, {"date": "2012-07-18", "close": 1.3236, "volume": 2611.0}, {"date": "2012-07-23", "close": 1.19124, "volume": 6512.0}, {"date": "2012-07-24", "close": 1.19124, "volume": 2932.0}, {"date": "2012-07-25", "close": 1.19124, "volume": 1076.0}, {"date": "2012-07-26", "close": 1.19124, "volume": 2324.0}, {"date": "2012-07-30", "close": 1.19124, "volume": 6674.0}, {"date": "2012-07-31", "close": 1.19124, "volume": 2083.0}, {"date": "2012-08-01", "close": 1.19124, "volume": 2198.0}, {"date": "2012-08-06", "close": 1.05888, "volume": 1580.0}, {"date": "2012-08-08", "close": 1.05888, "volume": 4407.0}, {"date": "2012-08-10", "close": 1.05888, "volume": 3778.0}, {"date": "2012-08-13", "close": 0.582384, "volume": 145.0}, {"date": "2012-08-22", "close": 0.847104, "volume": 5578.0}, {"date": "2012-08-23", "close": 0.873576, "volume": 55.0}, {"date": "2012-08-27", "close": 0.92652, "volume": 10149.0}, {"date": "2012-09-04", "close": 0.952992, "volume": 1889.0}, {"date": "2012-09-10", "close": 0.979464, "volume": 6836.0}, {"date": "2012-09-13", "close": 0.979464, "volume": 1259.0}, {"date": "2012-09-14", "close": 1.111824, "volume": 1898.0}, {"date": "2012-09-19", "close": 1.561848, "volume": 3993.0}, {"date": "2012-09-21", "close": 1.58832, "volume": 378.0}, {"date": "2012-09-25", "close": 1.58832, "volume": 944.0}, {"date": "2012-09-26", "close": 1.58832, "volume": 944.0}, {"date": "2012-09-27", "close": 1.58832, "volume": 1574.0}, {"date": "2012-10-05", "close": 1.58832, "volume": 1889.0}, {"date": "2012-10-08", "close": 1.58832, "volume": 1889.0}, {"date": "2012-10-11", "close": 1.58832, "volume": 10.0}, {"date": "2012-10-12", "close": 1.58832, "volume": 1543.0}, {"date": "2012-10-16", "close": 1.58832, "volume": 1511.0}, {"date": "2012-10-17", "close": 1.58832, "volume": 1574.0}, {"date": "2012-10-18", "close": 1.535376, "volume": 1889.0}, {"date": "2012-10-22", "close": 1.561848, "volume": 1259.0}, {"date": "2012-10-23", "close": 1.561848, "volume": 378.0}, {"date": "2012-10-25", "close": 1.561848, "volume": 2392.0}, {"date": "2012-10-31", "close": 1.535376, "volume": 1574.0}, {"date": "2012-11-01", "close": 1.561848, "volume": 1654.0}, {"date": "2012-11-02", "close": 1.58832, "volume": 3790.0}, {"date": "2012-11-05", "close": 1.535376, "volume": 13473.0}, {"date": "2012-11-08", "close": 1.535376, "volume": 3778.0}, {"date": "2012-11-19", "close": 1.376544, "volume": 2589.0}, {"date": "2012-12-04", "close": 1.111824, "volume": 446.0}, {"date": "2012-12-07", "close": 1.05888, "volume": 944.0}, {"date": "2012-12-10", "close": 0.979464, "volume": 4004.0}, {"date": "2012-12-12", "close": 0.979464, "volume": 70.0}, {"date": "2012-12-14", "close": 1.05888, "volume": 3778.0}, {"date": "2012-12-17", "close": 0.79416, "volume": 9595.0}, {"date": "2012-12-19", "close": 0.79416, "volume": 2518.0}, {"date": "2012-12-27", "close": 0.555912, "volume": 132.0}, {"date": "2013-01-04", "close": 0.608856, "volume": 2518.0}, {"date": "2013-01-11", "close": 0.608856, "volume": 7555.0}, {"date": "2013-01-23", "close": 0.608856, "volume": 11962.0}, {"date": "2013-01-25", "close": 0.582384, "volume": 1019.0}, {"date": "2013-01-31", "close": 0.635328, "volume": 1700.0}, {"date": "2013-02-01", "close": 0.6618, "volume": 1543.0}, {"date": "2013-02-07", "close": 0.52944, "volume": 2279.0}, {"date": "2013-02-08", "close": 0.52944, "volume": 7555.0}, {"date": "2013-02-14", "close": 0.52944, "volume": 1889.0}, {"date": "2013-02-18", "close": 0.52944, "volume": 2518.0}, {"date": "2013-02-22", "close": 0.52944, "volume": 944.0}, {"date": "2013-02-26", "close": 0.52944, "volume": 944.0}, {"date": "2013-02-27", "close": 0.52944, "volume": 2669.0}, {"date": "2013-02-28", "close": 0.502968, "volume": 1889.0}, {"date": "2013-03-05", "close": 0.502968, "volume": 3778.0}, {"date": "2013-03-08", "close": 0.476496, "volume": 33092.0}, {"date": "2013-03-11", "close": 0.476496, "volume": 2078.0}, {"date": "2013-03-12", "close": 0.423552, "volume": 35700.0}, {"date": "2013-03-14", "close": 0.39708, "volume": 18888.0}, {"date": "2013-03-15", "close": 0.39708, "volume": 1322.0}, {"date": "2013-03-19", "close": 0.344136, "volume": 50787.0}, {"date": "2013-03-20", "close": 0.370608, "volume": 36229.0}, {"date": "2013-03-21", "close": 0.39708, "volume": 3778.0}, {"date": "2013-03-22", "close": 0.450024, "volume": 2304.0}, {"date": "2013-03-25", "close": 0.450024, "volume": 1889.0}, {"date": "2013-03-26", "close": 0.423552, "volume": 38200.0}, {"date": "2013-03-28", "close": 0.423552, "volume": 944.0}, {"date": "2013-04-15", "close": 0.423552, "volume": 8185.0}, {"date": "2013-04-19", "close": 0.39708, "volume": 28017.0}, {"date": "2013-04-22", "close": 0.39708, "volume": 4722.0}, {"date": "2013-04-30", "close": 0.291192, "volume": 3778.0}, {"date": "2013-05-01", "close": 0.211776, "volume": 3715.0}, {"date": "2013-05-06", "close": 0.26472, "volume": 13222.0}, {"date": "2013-05-08", "close": 0.26472, "volume": 3148.0}, {"date": "2013-05-14", "close": 0.26472, "volume": 1574.0}, {"date": "2013-05-15", "close": 0.39708, "volume": 5333.0}, {"date": "2013-05-16", "close": 0.26472, "volume": 1889.0}, {"date": "2013-05-20", "close": 0.291192, "volume": 7555.0}, {"date": "2013-05-28", "close": 0.291192, "volume": 78.0}, {"date": "2013-05-31", "close": 0.344136, "volume": 43632.0}, {"date": "2013-06-04", "close": 0.39708, "volume": 2411.0}, {"date": "2013-06-05", "close": 0.39708, "volume": 18888.0}, {"date": "2013-06-06", "close": 0.344136, "volume": 3324.0}, {"date": "2013-06-07", "close": 0.370608, "volume": 630.0}, {"date": "2013-06-12", "close": 0.450024, "volume": 1574.0}, {"date": "2013-06-13", "close": 0.423552, "volume": 944.0}, {"date": "2013-06-17", "close": 0.39708, "volume": 35569.0}, {"date": "2013-06-18", "close": 0.370608, "volume": 756.0}, {"date": "2013-06-19", "close": 0.423552, "volume": 3516.0}, {"date": "2013-06-20", "close": 0.39708, "volume": 7026.0}, {"date": "2013-06-21", "close": 0.370608, "volume": 25948.0}, {"date": "2013-06-24", "close": 0.370608, "volume": 661.0}, {"date": "2013-06-25", "close": 0.26472, "volume": 1964.0}, {"date": "2013-06-26", "close": 0.26472, "volume": 13.0}, {"date": "2013-06-28", "close": 0.26472, "volume": 20381.0}, {"date": "2013-07-01", "close": 0.26472, "volume": 2403.0}, {"date": "2013-07-02", "close": 0.26472, "volume": 11207.0}, {"date": "2013-07-03", "close": 0.26472, "volume": 189.0}, {"date": "2013-07-08", "close": 0.423552, "volume": 16.0}, {"date": "2013-07-09", "close": 0.39708, "volume": 7790.0}, {"date": "2013-07-10", "close": 0.39708, "volume": 2423.0}, {"date": "2013-07-11", "close": 0.39708, "volume": 18182.0}, {"date": "2013-07-12", "close": 0.423552, "volume": 3400.0}, {"date": "2013-07-16", "close": 0.423552, "volume": 4344.0}, {"date": "2013-07-17", "close": 0.688272, "volume": 11358.0}, {"date": "2013-07-18", "close": 0.450024, "volume": 15016.0}, {"date": "2013-07-24", "close": 0.45, "volume": 2667.0}, {"date": "2013-07-29", "close": 0.45, "volume": 3267.0}, {"date": "2013-08-01", "close": 0.45, "volume": 1733.0}, {"date": "2013-08-02", "close": 0.39, "volume": 5000.0}, {"date": "2013-08-05", "close": 0.39, "volume": 1608.0}, {"date": "2013-08-06", "close": 0.36, "volume": 4933.0}, {"date": "2013-08-09", "close": 0.36, "volume": 3333.0}, {"date": "2013-08-12", "close": 0.42, "volume": 126.0}, {"date": "2013-08-13", "close": 0.33, "volume": 30000.0}, {"date": "2013-08-14", "close": 0.36, "volume": 8484.0}, {"date": "2013-08-15", "close": 0.42, "volume": 1667.0}, {"date": "2013-08-16", "close": 0.42, "volume": 1667.0}, {"date": "2013-08-21", "close": 0.39, "volume": 5000.0}, {"date": "2013-08-29", "close": 0.42, "volume": 2819.0}, {"date": "2013-09-03", "close": 0.45, "volume": 1003.0}, {"date": "2013-09-04", "close": 0.45, "volume": 3356.0}, {"date": "2013-09-09", "close": 0.42, "volume": 6667.0}, {"date": "2013-09-11", "close": 0.42, "volume": 444.0}, {"date": "2013-09-19", "close": 0.51, "volume": 5833.0}, {"date": "2013-10-02", "close": 0.45, "volume": 833.0}, {"date": "2013-10-10", "close": 0.45, "volume": 5833.0}, {"date": "2013-10-15", "close": 0.36, "volume": 4733.0}, {"date": "2013-10-28", "close": 0.51, "volume": 11333.0}, {"date": "2013-10-29", "close": 0.54, "volume": 2167.0}, {"date": "2013-10-30", "close": 0.54, "volume": 2800.0}, {"date": "2013-11-01", "close": 0.51, "volume": 6574.0}, {"date": "2013-11-04", "close": 0.54, "volume": 1000.0}, {"date": "2013-11-05", "close": 0.51, "volume": 2667.0}, {"date": "2013-11-06", "close": 0.57, "volume": 17333.0}, {"date": "2013-11-08", "close": 0.45, "volume": 17840.0}, {"date": "2013-11-11", "close": 0.42, "volume": 34871.0}, {"date": "2013-11-13", "close": 0.39, "volume": 23333.0}, {"date": "2013-11-14", "close": 0.39, "volume": 6067.0}, {"date": "2013-11-15", "close": 0.45, "volume": 30000.0}, {"date": "2013-11-18", "close": 0.96, "volume": 127256.0}, {"date": "2013-11-19", "close": 0.69, "volume": 20134.0}, {"date": "2013-11-20", "close": 0.69, "volume": 3386.0}, {"date": "2013-11-21", "close": 0.57, "volume": 3333.0}, {"date": "2013-11-22", "close": 0.51, "volume": 17800.0}, {"date": "2013-11-25", "close": 0.6, "volume": 4883.0}, {"date": "2013-11-26", "close": 0.66, "volume": 11117.0}, {"date": "2013-11-28", "close": 0.69, "volume": 15793.0}, {"date": "2013-11-29", "close": 0.72, "volume": 6667.0}, {"date": "2013-12-02", "close": 0.87, "volume": 15517.0}, {"date": "2013-12-03", "close": 0.72, "volume": 18073.0}, {"date": "2013-12-06", "close": 0.69, "volume": 11333.0}, {"date": "2013-12-09", "close": 0.66, "volume": 2967.0}, {"date": "2013-12-10", "close": 0.66, "volume": 8333.0}, {"date": "2013-12-12", "close": 0.57, "volume": 1833.0}, {"date": "2013-12-13", "close": 0.6, "volume": 3167.0}, {"date": "2013-12-16", "close": 0.63, "volume": 13483.0}, {"date": "2013-12-18", "close": 0.81, "volume": 14278.0}, {"date": "2013-12-19", "close": 0.81, "volume": 1667.0}, {"date": "2013-12-23", "close": 0.63, "volume": 31833.0}, {"date": "2013-12-24", "close": 0.57, "volume": 34722.0}, {"date": "2013-12-27", "close": 0.54, "volume": 9483.0}, {"date": "2014-01-02", "close": 0.6, "volume": 9889.0}, {"date": "2014-01-03", "close": 0.6, "volume": 10944.0}, {"date": "2014-01-06", "close": 0.6, "volume": 36944.0}, {"date": "2014-01-07", "close": 0.6, "volume": 21389.0}, {"date": "2014-01-09", "close": 0.54, "volume": 16459.0}, {"date": "2014-01-10", "close": 0.51, "volume": 7468.0}, {"date": "2014-01-13", "close": 0.48, "volume": 10699.0}, {"date": "2014-01-16", "close": 0.48, "volume": 3333.0}, {"date": "2014-01-20", "close": 0.39, "volume": 18054.0}, {"date": "2014-01-21", "close": 0.39, "volume": 7307.0}, {"date": "2014-01-22", "close": 0.42, "volume": 6667.0}, {"date": "2014-01-24", "close": 0.45, "volume": 2500.0}, {"date": "2014-01-28", "close": 0.3, "volume": 72216.0}, {"date": "2014-01-29", "close": 0.27, "volume": 32384.0}, {"date": "2014-02-04", "close": 0.27, "volume": 7907.0}, {"date": "2014-02-05", "close": 0.3, "volume": 3333.0}, {"date": "2014-02-06", "close": 0.27, "volume": 10000.0}, {"date": "2014-02-10", "close": 0.27, "volume": 500.0}, {"date": "2014-02-11", "close": 0.27, "volume": 28667.0}, {"date": "2014-02-21", "close": 0.24, "volume": 2500.0}, {"date": "2014-02-27", "close": 0.24, "volume": 20675.0}, {"date": "2014-02-28", "close": 0.21, "volume": 21468.0}, {"date": "2014-03-05", "close": 0.24, "volume": 199.0}, {"date": "2014-03-12", "close": 0.24, "volume": 3333.0}, {"date": "2014-03-27", "close": 0.33, "volume": 16333.0}, {"date": "2014-04-04", "close": 0.24, "volume": 16874.0}, {"date": "2014-04-07", "close": 0.24, "volume": 8611.0}, {"date": "2014-04-08", "close": 0.27, "volume": 4333.0}, {"date": "2014-04-24", "close": 0.24, "volume": 23333.0}, {"date": "2014-05-01", "close": 0.27, "volume": 5000.0}, {"date": "2014-05-02", "close": 0.21, "volume": 1667.0}, {"date": "2014-05-05", "close": 0.21, "volume": 4485.0}, {"date": "2014-05-07", "close": 0.21, "volume": 7278.0}, {"date": "2014-05-12", "close": 0.3, "volume": 8333.0}, {"date": "2014-05-20", "close": 0.3, "volume": 41222.0}, {"date": "2014-05-23", "close": 0.3, "volume": 444.0}, {"date": "2014-05-26", "close": 0.3, "volume": 1667.0}, {"date": "2014-05-27", "close": 0.24, "volume": 4386.0}, {"date": "2014-05-28", "close": 0.27, "volume": 5103.0}, {"date": "2014-06-06", "close": 0.27, "volume": 2744.0}, {"date": "2014-06-16", "close": 0.24, "volume": 43089.0}, {"date": "2014-06-26", "close": 0.27, "volume": 3364.0}, {"date": "2014-06-30", "close": 0.21, "volume": 1667.0}, {"date": "2014-07-01", "close": 0.24, "volume": 1667.0}, {"date": "2014-07-07", "close": 0.24, "volume": 2500.0}, {"date": "2014-07-16", "close": 0.21, "volume": 8333.0}, {"date": "2014-07-17", "close": 0.24, "volume": 17364.0}, {"date": "2014-07-22", "close": 0.24, "volume": 20525.0}, {"date": "2014-07-23", "close": 0.18, "volume": 538.0}, {"date": "2014-07-25", "close": 0.18, "volume": 16142.0}, {"date": "2014-07-29", "close": 0.24, "volume": 10000.0}, {"date": "2014-07-30", "close": 0.27, "volume": 16667.0}, {"date": "2014-07-31", "close": 0.24, "volume": 18333.0}, {"date": "2014-08-01", "close": 0.18, "volume": 20000.0}, {"date": "2014-08-04", "close": 0.21, "volume": 4833.0}, {"date": "2014-08-14", "close": 0.21, "volume": 43.0}, {"date": "2014-08-19", "close": 0.21, "volume": 1000.0}, {"date": "2014-08-26", "close": 0.21, "volume": 73.0}, {"date": "2014-08-29", "close": 0.27, "volume": 22217.0}, {"date": "2014-09-02", "close": 0.33, "volume": 36216.0}, {"date": "2014-09-03", "close": 0.39, "volume": 21290.0}, {"date": "2014-09-04", "close": 0.36, "volume": 16667.0}, {"date": "2014-09-08", "close": 0.39, "volume": 12500.0}, {"date": "2014-09-09", "close": 0.39, "volume": 15346.0}, {"date": "2014-09-12", "close": 0.42, "volume": 4167.0}, {"date": "2014-09-22", "close": 0.36, "volume": 29739.0}, {"date": "2014-09-24", "close": 0.33, "volume": 6667.0}, {"date": "2014-09-25", "close": 0.3, "volume": 58833.0}, {"date": "2014-09-26", "close": 0.3, "volume": 26251.0}, {"date": "2014-09-29", "close": 0.3, "volume": 100.0}, {"date": "2014-09-30", "close": 0.33, "volume": 16667.0}, {"date": "2014-10-08", "close": 0.27, "volume": 6667.0}, {"date": "2014-10-10", "close": 0.27, "volume": 16667.0}, {"date": "2014-10-20", "close": 0.24, "volume": 1333.0}, {"date": "2014-10-21", "close": 0.27, "volume": 17826.0}, {"date": "2014-10-22", "close": 0.24, "volume": 29635.0}, {"date": "2014-10-28", "close": 0.24, "volume": 2519.0}, {"date": "2014-11-03", "close": 0.24, "volume": 3667.0}, {"date": "2014-11-07", "close": 0.24, "volume": 67302.0}, {"date": "2014-11-10", "close": 0.33, "volume": 19375.0}, {"date": "2014-11-11", "close": 0.33, "volume": 99667.0}, {"date": "2014-11-17", "close": 0.3, "volume": 3000.0}, {"date": "2014-11-19", "close": 0.24, "volume": 31667.0}, {"date": "2014-11-24", "close": 0.24, "volume": 11500.0}, {"date": "2014-11-25", "close": 0.24, "volume": 3717.0}, {"date": "2014-11-26", "close": 0.21, "volume": 433.0}, {"date": "2014-11-27", "close": 0.24, "volume": 8333.0}, {"date": "2014-11-28", "close": 0.24, "volume": 13072.0}, {"date": "2014-12-02", "close": 0.24, "volume": 878.0}, {"date": "2014-12-08", "close": 0.21, "volume": 5333.0}, {"date": "2014-12-09", "close": 0.24, "volume": 71622.0}, {"date": "2014-12-10", "close": 0.27, "volume": 33333.0}, {"date": "2014-12-17", "close": 0.21, "volume": 10000.0}, {"date": "2014-12-31", "close": 0.21, "volume": 14998.0}, {"date": "2015-01-02", "close": 0.21, "volume": 1669.0}, {"date": "2015-01-12", "close": 0.27, "volume": 533.0}, {"date": "2015-01-14", "close": 0.21, "volume": 22.0}, {"date": "2015-01-15", "close": 0.27, "volume": 9467.0}, {"date": "2015-01-16", "close": 0.3, "volume": 40000.0}, {"date": "2015-01-19", "close": 0.3, "volume": 3333.0}, {"date": "2015-01-22", "close": 0.3, "volume": 3333.0}, {"date": "2015-01-23", "close": 0.27, "volume": 1.0}, {"date": "2015-01-29", "close": 0.24, "volume": 19999.0}, {"date": "2015-01-30", "close": 0.21, "volume": 26667.0}, {"date": "2015-02-02", "close": 0.21, "volume": 5000.0}, {"date": "2015-02-03", "close": 0.27, "volume": 179882.0}, {"date": "2015-02-04", "close": 0.24, "volume": 74885.0}, {"date": "2015-02-05", "close": 0.24, "volume": 86402.0}, {"date": "2015-02-06", "close": 0.24, "volume": 8532.0}, {"date": "2015-02-10", "close": 0.27, "volume": 22019.0}, {"date": "2015-02-11", "close": 0.24, "volume": 894.0}, {"date": "2015-02-16", "close": 0.24, "volume": 21667.0}, {"date": "2015-02-23", "close": 0.24, "volume": 1439.0}, {"date": "2015-02-25", "close": 0.27, "volume": 42358.0}, {"date": "2015-02-27", "close": 0.21, "volume": 5145.0}, {"date": "2015-03-03", "close": 0.21, "volume": 2222.0}, {"date": "2015-03-04", "close": 0.24, "volume": 2220.0}, {"date": "2015-03-05", "close": 0.21, "volume": 33333.0}, {"date": "2015-03-13", "close": 0.21, "volume": 3611.0}, {"date": "2015-03-17", "close": 0.21, "volume": 3418.0}, {"date": "2015-03-23", "close": 0.21, "volume": 960.0}, {"date": "2015-03-25", "close": 0.21, "volume": 1852.0}, {"date": "2015-03-27", "close": 0.21, "volume": 15219.0}, {"date": "2015-04-01", "close": 0.21, "volume": 109781.0}, {"date": "2015-04-10", "close": 0.18, "volume": 14000.0}, {"date": "2015-04-14", "close": 0.18, "volume": 20000.0}, {"date": "2015-04-22", "close": 0.18, "volume": 1604.0}, {"date": "2015-04-23", "close": 0.21, "volume": 2833.0}, {"date": "2015-04-24", "close": 0.21, "volume": 1987.0}, {"date": "2015-05-04", "close": 0.18, "volume": 10730.0}, {"date": "2015-05-05", "close": 0.21, "volume": 142593.0}, {"date": "2015-05-06", "close": 0.18, "volume": 21649.0}, {"date": "2015-05-07", "close": 0.18, "volume": 6400.0}, {"date": "2015-05-12", "close": 0.18, "volume": 6333.0}, {"date": "2015-05-15", "close": 0.24, "volume": 16461.0}, {"date": "2015-05-22", "close": 0.24, "volume": 18333.0}, {"date": "2015-05-25", "close": 0.24, "volume": 3333.0}, {"date": "2015-05-29", "close": 0.18, "volume": 35889.0}, {"date": "2015-06-01", "close": 0.21, "volume": 31944.0}, {"date": "2015-06-02", "close": 0.21, "volume": 28056.0}, {"date": "2015-06-04", "close": 0.18, "volume": 24387.0}, {"date": "2015-06-05", "close": 0.18, "volume": 613.0}, {"date": "2015-06-09", "close": 0.18, "volume": 16667.0}, {"date": "2015-06-10", "close": 0.18, "volume": 8478.0}, {"date": "2015-06-11", "close": 0.18, "volume": 23102.0}, {"date": "2015-06-15", "close": 0.24, "volume": 49180.0}, {"date": "2015-06-18", "close": 0.18, "volume": 4756.0}, {"date": "2015-06-22", "close": 0.18, "volume": 556.0}, {"date": "2015-06-23", "close": 0.18, "volume": 1000.0}, {"date": "2015-06-24", "close": 0.21, "volume": 11100.0}, {"date": "2015-07-01", "close": 0.24, "volume": 23490.0}, {"date": "2015-07-02", "close": 0.27, "volume": 7065.0}, {"date": "2015-07-07", "close": 0.27, "volume": 1333.0}, {"date": "2015-07-08", "close": 0.21, "volume": 35333.0}, {"date": "2015-07-09", "close": 0.18, "volume": 33333.0}, {"date": "2015-07-13", "close": 0.18, "volume": 260259.0}, {"date": "2015-07-16", "close": 0.18, "volume": 1134.0}, {"date": "2015-07-17", "close": 0.18, "volume": 66667.0}, {"date": "2015-07-20", "close": 0.24, "volume": 320536.0}, {"date": "2015-07-21", "close": 0.24, "volume": 38519.0}, {"date": "2015-07-22", "close": 0.18, "volume": 111948.0}, {"date": "2015-07-23", "close": 0.21, "volume": 56667.0}, {"date": "2015-07-24", "close": 0.21, "volume": 66667.0}, {"date": "2015-07-29", "close": 0.21, "volume": 6667.0}, {"date": "2015-07-30", "close": 0.21, "volume": 21667.0}, {"date": "2015-07-31", "close": 0.21, "volume": 829.0}, {"date": "2015-08-07", "close": 0.21, "volume": 18333.0}, {"date": "2015-08-10", "close": 0.21, "volume": 35734.0}, {"date": "2015-08-12", "close": 0.21, "volume": 53333.0}, {"date": "2015-08-13", "close": 0.24, "volume": 64444.0}, {"date": "2015-08-14", "close": 0.24, "volume": 71389.0}, {"date": "2015-08-17", "close": 0.21, "volume": 32215.0}, {"date": "2015-08-18", "close": 0.24, "volume": 54999.0}, {"date": "2015-08-19", "close": 0.24, "volume": 44000.0}, {"date": "2015-08-20", "close": 0.21, "volume": 0.0}, {"date": "2015-08-21", "close": 0.24, "volume": 667.0}, {"date": "2015-08-24", "close": 0.21, "volume": 80556.0}, {"date": "2015-08-25", "close": 0.21, "volume": 60183.0}, {"date": "2015-08-26", "close": 0.21, "volume": 6484.0}, {"date": "2015-08-27", "close": 0.18, "volume": 6667.0}, {"date": "2015-08-28", "close": 0.21, "volume": 9000.0}, {"date": "2015-09-01", "close": 0.21, "volume": 4000.0}, {"date": "2015-09-04", "close": 0.21, "volume": 33333.0}, {"date": "2015-09-07", "close": 0.21, "volume": 26667.0}, {"date": "2015-09-08", "close": 0.21, "volume": 14167.0}, {"date": "2015-09-09", "close": 0.21, "volume": 67754.0}, {"date": "2015-09-10", "close": 0.24, "volume": 1313.0}, {"date": "2015-09-14", "close": 0.21, "volume": 3333.0}, {"date": "2015-09-16", "close": 0.21, "volume": 24267.0}, {"date": "2015-09-17", "close": 0.21, "volume": 2400.0}, {"date": "2015-09-18", "close": 0.21, "volume": 25000.0}, {"date": "2015-09-21", "close": 0.21, "volume": 5353.0}, {"date": "2015-09-22", "close": 0.24, "volume": 75000.0}, {"date": "2015-09-23", "close": 0.24, "volume": 59833.0}, {"date": "2015-09-24", "close": 0.24, "volume": 18233.0}, {"date": "2015-09-25", "close": 0.24, "volume": 20118.0}, {"date": "2015-09-28", "close": 0.27, "volume": 50000.0}, {"date": "2015-09-29", "close": 0.27, "volume": 86870.0}, {"date": "2015-10-01", "close": 0.27, "volume": 50000.0}, {"date": "2015-10-02", "close": 0.3, "volume": 8333.0}, {"date": "2015-10-06", "close": 0.3, "volume": 613.0}, {"date": "2015-10-07", "close": 0.3, "volume": 50000.0}, {"date": "2015-10-08", "close": 0.27, "volume": 22683.0}, {"date": "2015-10-12", "close": 0.3, "volume": 22222.0}, {"date": "2015-10-13", "close": 0.33, "volume": 100650.0}, {"date": "2015-10-14", "close": 0.33, "volume": 57333.0}, {"date": "2015-10-15", "close": 0.33, "volume": 33333.0}, {"date": "2015-10-16", "close": 0.33, "volume": 48576.0}, {"date": "2015-10-19", "close": 0.3, "volume": 41965.0}, {"date": "2015-10-20", "close": 0.33, "volume": 23985.0}, {"date": "2015-10-21", "close": 0.33, "volume": 33333.0}, {"date": "2015-10-22", "close": 0.33, "volume": 8333.0}, {"date": "2015-10-23", "close": 0.36, "volume": 16000.0}, {"date": "2015-10-26", "close": 0.3, "volume": 3033.0}, {"date": "2015-10-27", "close": 0.33, "volume": 71667.0}, {"date": "2015-10-28", "close": 0.33, "volume": 8333.0}, {"date": "2015-10-29", "close": 0.33, "volume": 2786.0}, {"date": "2015-10-30", "close": 0.33, "volume": 13667.0}, {"date": "2015-11-02", "close": 0.27, "volume": 93333.0}, {"date": "2015-11-03", "close": 0.3, "volume": 3333.0}, {"date": "2015-11-06", "close": 0.27, "volume": 9267.0}, {"date": "2015-11-09", "close": 0.27, "volume": 24067.0}, {"date": "2015-11-10", "close": 0.27, "volume": 8847.0}, {"date": "2015-11-12", "close": 0.27, "volume": 49.0}, {"date": "2015-11-17", "close": 0.24, "volume": 66667.0}, {"date": "2015-11-20", "close": 0.24, "volume": 54538.0}, {"date": "2015-11-23", "close": 0.27, "volume": 52129.0}, {"date": "2015-11-24", "close": 0.27, "volume": 2871.0}, {"date": "2015-11-25", "close": 0.39, "volume": 258516.0}, {"date": "2015-11-30", "close": 0.3, "volume": 2569965.0}, {"date": "2015-12-01", "close": 0.3, "volume": 554479.0}, {"date": "2015-12-02", "close": 0.27, "volume": 232870.0}, {"date": "2015-12-03", "close": 0.24, "volume": 52500.0}, {"date": "2015-12-04", "close": 0.24, "volume": 51119.0}, {"date": "2015-12-07", "close": 0.24, "volume": 149109.0}, {"date": "2015-12-08", "close": 0.24, "volume": 76700.0}, {"date": "2015-12-09", "close": 0.24, "volume": 87833.0}, {"date": "2015-12-14", "close": 0.21, "volume": 57346.0}, {"date": "2015-12-15", "close": 0.21, "volume": 5000.0}, {"date": "2015-12-16", "close": 0.21, "volume": 43333.0}, {"date": "2015-12-17", "close": 0.21, "volume": 22667.0}, {"date": "2015-12-18", "close": 0.21, "volume": 71667.0}, {"date": "2015-12-22", "close": 0.21, "volume": 70003.0}, {"date": "2015-12-29", "close": 0.21, "volume": 3333.0}, {"date": "2015-12-30", "close": 0.18, "volume": 16667.0}, {"date": "2015-12-31", "close": 0.18, "volume": 4733.0}, {"date": "2016-01-04", "close": 0.21, "volume": 22117.0}, {"date": "2016-01-05", "close": 0.18, "volume": 80000.0}, {"date": "2016-01-06", "close": 0.18, "volume": 19247.0}, {"date": "2016-01-08", "close": 0.18, "volume": 66683.0}, {"date": "2016-01-13", "close": 0.21, "volume": 2500.0}, {"date": "2016-01-18", "close": 0.18, "volume": 7778.0}, {"date": "2016-01-19", "close": 0.18, "volume": 43262.0}, {"date": "2016-01-21", "close": 0.18, "volume": 622.0}, {"date": "2016-01-22", "close": 0.18, "volume": 147349.0}, {"date": "2016-01-25", "close": 0.21, "volume": 73000.0}, {"date": "2016-01-27", "close": 0.21, "volume": 80667.0}, {"date": "2016-01-28", "close": 0.21, "volume": 125311.0}, {"date": "2016-01-29", "close": 0.21, "volume": 20667.0}, {"date": "2016-02-04", "close": 0.18, "volume": 50000.0}, {"date": "2016-02-05", "close": 0.18, "volume": 29878.0}, {"date": "2016-02-08", "close": 0.18, "volume": 33333.0}, {"date": "2016-02-10", "close": 0.18, "volume": 1.0}, {"date": "2016-02-11", "close": 0.18, "volume": 8000.0}, {"date": "2016-02-12", "close": 0.18, "volume": 11333.0}, {"date": "2016-02-15", "close": 0.18, "volume": 21971.0}, {"date": "2016-02-17", "close": 0.18, "volume": 7564.0}, {"date": "2016-02-18", "close": 0.18, "volume": 25000.0}, {"date": "2016-02-19", "close": 0.18, "volume": 27667.0}, {"date": "2016-02-22", "close": 0.18, "volume": 700406.0}, {"date": "2016-02-23", "close": 0.18, "volume": 39167.0}, {"date": "2016-02-24", "close": 0.21, "volume": 41667.0}, {"date": "2016-02-25", "close": 0.21, "volume": 3333.0}, {"date": "2016-02-26", "close": 0.21, "volume": 47419.0}, {"date": "2016-02-29", "close": 0.21, "volume": 193057.0}, {"date": "2016-03-01", "close": 0.21, "volume": 181868.0}, {"date": "2016-03-02", "close": 0.24, "volume": 351685.0}, {"date": "2016-03-03", "close": 0.24, "volume": 189283.0}, {"date": "2016-03-04", "close": 0.24, "volume": 95167.0}, {"date": "2016-03-08", "close": 0.21, "volume": 15510.0}, {"date": "2016-03-09", "close": 0.21, "volume": 5167.0}, {"date": "2016-03-11", "close": 0.24, "volume": 3333.0}, {"date": "2016-03-14", "close": 0.24, "volume": 13333.0}, {"date": "2016-03-15", "close": 0.21, "volume": 3182.0}, {"date": "2016-03-16", "close": 0.21, "volume": 83868.0}, {"date": "2016-03-17", "close": 0.21, "volume": 13333.0}, {"date": "2016-03-18", "close": 0.24, "volume": 203956.0}, {"date": "2016-03-22", "close": 0.21, "volume": 43902.0}, {"date": "2016-03-23", "close": 0.21, "volume": 3333.0}, {"date": "2016-03-24", "close": 0.21, "volume": 3333.0}, {"date": "2016-03-29", "close": 0.18, "volume": 13333.0}, {"date": "2016-03-30", "close": 0.21, "volume": 6667.0}, {"date": "2016-03-31", "close": 0.18, "volume": 427988.0}, {"date": "2016-04-01", "close": 0.21, "volume": 107583.0}, {"date": "2016-04-04", "close": 0.21, "volume": 353383.0}, {"date": "2016-04-05", "close": 0.21, "volume": 1451.0}, {"date": "2016-04-06", "close": 0.21, "volume": 34701.0}, {"date": "2016-04-07", "close": 0.21, "volume": 40000.0}, {"date": "2016-04-08", "close": 0.21, "volume": 62286.0}, {"date": "2016-04-11", "close": 0.21, "volume": 16667.0}, {"date": "2016-04-12", "close": 0.21, "volume": 60000.0}, {"date": "2016-04-13", "close": 0.21, "volume": 16667.0}, {"date": "2016-04-14", "close": 0.21, "volume": 107633.0}, {"date": "2016-04-18", "close": 0.21, "volume": 44667.0}, {"date": "2016-04-19", "close": 0.21, "volume": 2648.0}, {"date": "2016-04-20", "close": 0.21, "volume": 3000.0}, {"date": "2016-04-21", "close": 0.21, "volume": 111667.0}, {"date": "2016-04-22", "close": 0.21, "volume": 75515.0}, {"date": "2016-04-26", "close": 0.21, "volume": 33000.0}, {"date": "2016-04-27", "close": 0.21, "volume": 17000.0}, {"date": "2016-04-28", "close": 0.21, "volume": 16667.0}, {"date": "2016-04-29", "close": 0.21, "volume": 75692.0}, {"date": "2016-05-02", "close": 0.21, "volume": 317739.0}, {"date": "2016-05-03", "close": 0.21, "volume": 93195.0}, {"date": "2016-05-04", "close": 0.21, "volume": 33333.0}, {"date": "2016-05-05", "close": 0.27, "volume": 489745.0}, {"date": "2016-05-06", "close": 0.27, "volume": 102330.0}, {"date": "2016-05-09", "close": 0.24, "volume": 93575.0}, {"date": "2016-05-10", "close": 0.24, "volume": 24712.0}, {"date": "2016-05-11", "close": 0.24, "volume": 71667.0}, {"date": "2016-05-12", "close": 0.24, "volume": 94667.0}, {"date": "2016-05-13", "close": 0.24, "volume": 10000.0}, {"date": "2016-05-16", "close": 0.21, "volume": 22290.0}, {"date": "2016-05-17", "close": 0.21, "volume": 46667.0}, {"date": "2016-05-18", "close": 0.21, "volume": 7976.0}, {"date": "2016-05-19", "close": 0.21, "volume": 149593.0}, {"date": "2016-05-20", "close": 0.18, "volume": 3333.0}, {"date": "2016-05-23", "close": 0.21, "volume": 133333.0}, {"date": "2016-05-24", "close": 0.21, "volume": 88803.0}, {"date": "2016-05-25", "close": 0.21, "volume": 107500.0}, {"date": "2016-05-26", "close": 0.21, "volume": 11833.0}, {"date": "2016-05-30", "close": 0.21, "volume": 75420.0}, {"date": "2016-05-31", "close": 0.21, "volume": 43593.0}, {"date": "2016-06-01", "close": 0.21, "volume": 26667.0}, {"date": "2016-06-02", "close": 0.21, "volume": 6667.0}, {"date": "2016-06-07", "close": 0.21, "volume": 25000.0}, {"date": "2016-06-08", "close": 0.21, "volume": 46558.0}, {"date": "2016-06-10", "close": 0.21, "volume": 16667.0}, {"date": "2016-06-14", "close": 0.21, "volume": 69517.0}, {"date": "2016-06-15", "close": 0.21, "volume": 21679.0}, {"date": "2016-06-16", "close": 0.24, "volume": 296611.0}, {"date": "2016-06-17", "close": 0.24, "volume": 6667.0}, {"date": "2016-06-21", "close": 0.24, "volume": 14609.0}, {"date": "2016-06-24", "close": 0.24, "volume": 225147.0}, {"date": "2016-06-27", "close": 0.27, "volume": 82771.0}, {"date": "2016-06-28", "close": 0.27, "volume": 51877.0}, {"date": "2016-06-29", "close": 0.27, "volume": 3333.0}, {"date": "2016-06-30", "close": 0.27, "volume": 4961.0}, {"date": "2016-07-04", "close": 0.27, "volume": 74382.0}, {"date": "2016-07-05", "close": 0.27, "volume": 55951.0}, {"date": "2016-07-06", "close": 0.27, "volume": 36333.0}, {"date": "2016-07-07", "close": 0.27, "volume": 51814.0}, {"date": "2016-07-08", "close": 0.33, "volume": 412872.0}, {"date": "2016-07-11", "close": 0.39, "volume": 404312.0}, {"date": "2016-07-12", "close": 0.45, "volume": 561526.0}, {"date": "2016-07-13", "close": 0.48, "volume": 552045.0}, {"date": "2016-07-14", "close": 0.45, "volume": 73500.0}, {"date": "2016-07-15", "close": 0.42, "volume": 246172.0}, {"date": "2016-07-18", "close": 0.48, "volume": 134486.0}, {"date": "2016-07-19", "close": 0.48, "volume": 17404.0}, {"date": "2016-07-20", "close": 0.42, "volume": 139702.0}, {"date": "2016-07-21", "close": 0.45, "volume": 137317.0}, {"date": "2016-07-22", "close": 0.45, "volume": 64333.0}, {"date": "2016-07-25", "close": 0.45, "volume": 11667.0}, {"date": "2016-07-26", "close": 0.39, "volume": 31111.0}, {"date": "2016-07-27", "close": 0.42, "volume": 12643.0}, {"date": "2016-07-28", "close": 0.42, "volume": 1691.0}, {"date": "2016-08-02", "close": 0.42, "volume": 31667.0}, {"date": "2016-08-03", "close": 0.42, "volume": 3750.0}, {"date": "2016-08-04", "close": 0.42, "volume": 7344.0}, {"date": "2016-08-05", "close": 0.45, "volume": 65113.0}, {"date": "2016-08-08", "close": 0.45, "volume": 35196.0}, {"date": "2016-08-09", "close": 0.45, "volume": 3858.0}, {"date": "2016-08-10", "close": 0.45, "volume": 3333.0}, {"date": "2016-08-11", "close": 0.42, "volume": 24044.0}, {"date": "2016-08-12", "close": 0.51, "volume": 66000.0}, {"date": "2016-08-15", "close": 0.48, "volume": 143582.0}, {"date": "2016-08-16", "close": 0.45, "volume": 168109.0}, {"date": "2016-08-17", "close": 0.45, "volume": 1196.0}, {"date": "2016-08-18", "close": 0.45, "volume": 15680.0}, {"date": "2016-08-19", "close": 0.45, "volume": 11167.0}, {"date": "2016-08-22", "close": 0.45, "volume": 1493.0}, {"date": "2016-08-23", "close": 0.42, "volume": 41117.0}, {"date": "2016-08-26", "close": 0.48, "volume": 218389.0}, {"date": "2016-08-29", "close": 0.48, "volume": 59333.0}, {"date": "2016-08-30", "close": 0.45, "volume": 401.0}, {"date": "2016-08-31", "close": 0.45, "volume": 17733.0}, {"date": "2016-09-01", "close": 0.45, "volume": 19875.0}, {"date": "2016-09-02", "close": 0.42, "volume": 34700.0}, {"date": "2016-09-05", "close": 0.42, "volume": 67500.0}, {"date": "2016-09-06", "close": 0.39, "volume": 50757.0}, {"date": "2016-09-07", "close": 0.39, "volume": 55379.0}, {"date": "2016-09-08", "close": 0.39, "volume": 101714.0}, {"date": "2016-09-09", "close": 0.42, "volume": 24278.0}, {"date": "2016-09-12", "close": 0.39, "volume": 84235.0}, {"date": "2016-09-13", "close": 0.36, "volume": 57889.0}, {"date": "2016-09-14", "close": 0.36, "volume": 26649.0}, {"date": "2016-09-15", "close": 0.39, "volume": 25000.0}, {"date": "2016-09-16", "close": 0.42, "volume": 1762.0}, {"date": "2016-09-19", "close": 0.39, "volume": 3333.0}, {"date": "2016-09-20", "close": 0.39, "volume": 3038.0}, {"date": "2016-09-21", "close": 0.42, "volume": 21657.0}, {"date": "2016-09-22", "close": 0.42, "volume": 13796.0}, {"date": "2016-09-23", "close": 0.45, "volume": 88977.0}, {"date": "2016-09-26", "close": 0.6, "volume": 1046064.0}, {"date": "2016-09-27", "close": 0.54, "volume": 564451.0}, {"date": "2016-09-28", "close": 0.6, "volume": 270475.0}, {"date": "2016-09-29", "close": 0.6, "volume": 244598.0}, {"date": "2016-09-30", "close": 0.66, "volume": 273479.0}, {"date": "2016-10-03", "close": 0.81, "volume": 322301.0}, {"date": "2016-10-04", "close": 0.72, "volume": 319480.0}, {"date": "2016-10-05", "close": 0.66, "volume": 191071.0}, {"date": "2016-10-06", "close": 0.63, "volume": 148125.0}, {"date": "2016-10-07", "close": 0.63, "volume": 87094.0}, {"date": "2016-10-10", "close": 0.66, "volume": 64475.0}, {"date": "2016-10-11", "close": 0.69, "volume": 105762.0}, {"date": "2016-10-12", "close": 0.66, "volume": 594596.0}, {"date": "2016-10-13", "close": 0.63, "volume": 268753.0}, {"date": "2016-10-14", "close": 0.69, "volume": 97897.0}, {"date": "2016-10-17", "close": 0.66, "volume": 56327.0}, {"date": "2016-10-18", "close": 0.63, "volume": 33218.0}, {"date": "2016-10-19", "close": 0.63, "volume": 28565.0}, {"date": "2016-10-20", "close": 0.63, "volume": 7198.0}, {"date": "2016-10-21", "close": 0.63, "volume": 86189.0}, {"date": "2016-10-24", "close": 0.63, "volume": 76631.0}, {"date": "2016-10-25", "close": 0.63, "volume": 51109.0}, {"date": "2016-10-26", "close": 0.6, "volume": 54503.0}, {"date": "2016-10-27", "close": 0.63, "volume": 41283.0}, {"date": "2016-10-28", "close": 0.6, "volume": 45152.0}, {"date": "2016-10-31", "close": 0.63, "volume": 44003.0}, {"date": "2016-11-01", "close": 0.63, "volume": 6423.0}, {"date": "2016-11-02", "close": 0.63, "volume": 171610.0}, {"date": "2016-11-03", "close": 0.6, "volume": 656368.0}, {"date": "2016-11-04", "close": 0.63, "volume": 110233.0}, {"date": "2016-11-07", "close": 0.63, "volume": 56132.0}, {"date": "2016-11-08", "close": 0.63, "volume": 123864.0}, {"date": "2016-11-09", "close": 0.75, "volume": 200561.0}, {"date": "2016-11-10", "close": 0.66, "volume": 58925.0}, {"date": "2016-11-11", "close": 0.66, "volume": 58767.0}, {"date": "2016-11-14", "close": 0.63, "volume": 67746.0}, {"date": "2016-11-15", "close": 0.63, "volume": 75742.0}, {"date": "2016-11-16", "close": 0.66, "volume": 14697.0}, {"date": "2016-11-17", "close": 0.6, "volume": 76738.0}, {"date": "2016-11-18", "close": 0.63, "volume": 31000.0}, {"date": "2016-11-22", "close": 0.6, "volume": 4976.0}, {"date": "2016-11-23", "close": 0.63, "volume": 66536.0}, {"date": "2016-11-24", "close": 0.6, "volume": 65172.0}, {"date": "2016-11-25", "close": 0.6, "volume": 6300.0}, {"date": "2016-11-28", "close": 0.6, "volume": 6304.0}, {"date": "2016-11-29", "close": 0.6, "volume": 226318.0}, {"date": "2016-11-30", "close": 0.54, "volume": 121536.0}, {"date": "2016-12-01", "close": 0.54, "volume": 186621.0}, {"date": "2016-12-02", "close": 0.48, "volume": 5315.0}, {"date": "2016-12-05", "close": 0.54, "volume": 28027.0}, {"date": "2016-12-06", "close": 0.51, "volume": 73144.0}, {"date": "2016-12-07", "close": 0.57, "volume": 8322.0}, {"date": "2016-12-08", "close": 0.57, "volume": 3639.0}, {"date": "2016-12-09", "close": 0.51, "volume": 46050.0}, {"date": "2016-12-12", "close": 0.51, "volume": 39446.0}, {"date": "2016-12-13", "close": 0.51, "volume": 1667.0}, {"date": "2016-12-14", "close": 0.51, "volume": 33964.0}, {"date": "2016-12-15", "close": 0.51, "volume": 3763.0}, {"date": "2016-12-16", "close": 0.45, "volume": 70814.0}, {"date": "2016-12-19", "close": 0.48, "volume": 51364.0}, {"date": "2016-12-20", "close": 0.45, "volume": 8800.0}, {"date": "2016-12-21", "close": 0.42, "volume": 13212.0}, {"date": "2016-12-22", "close": 0.42, "volume": 25385.0}, {"date": "2016-12-23", "close": 0.48, "volume": 11667.0}, {"date": "2016-12-28", "close": 0.51, "volume": 7135.0}, {"date": "2016-12-29", "close": 0.57, "volume": 15218.0}, {"date": "2016-12-30", "close": 0.6, "volume": 47638.0}, {"date": "2017-01-03", "close": 0.54, "volume": 21949.0}, {"date": "2017-01-04", "close": 0.51, "volume": 4704.0}, {"date": "2017-01-05", "close": 0.63, "volume": 174937.0}, {"date": "2017-01-06", "close": 0.72, "volume": 139892.0}, {"date": "2017-01-09", "close": 0.66, "volume": 80299.0}, {"date": "2017-01-10", "close": 0.72, "volume": 75980.0}, {"date": "2017-01-11", "close": 0.66, "volume": 18379.0}, {"date": "2017-01-12", "close": 0.66, "volume": 105784.0}, {"date": "2017-01-13", "close": 0.66, "volume": 22793.0}, {"date": "2017-01-16", "close": 0.72, "volume": 31255.0}, {"date": "2017-01-17", "close": 0.69, "volume": 5000.0}, {"date": "2017-01-18", "close": 0.69, "volume": 39658.0}, {"date": "2017-01-19", "close": 0.6, "volume": 276051.0}, {"date": "2017-01-20", "close": 0.63, "volume": 41968.0}, {"date": "2017-01-23", "close": 0.69, "volume": 34726.0}, {"date": "2017-01-24", "close": 0.63, "volume": 22925.0}, {"date": "2017-01-25", "close": 0.69, "volume": 4455.0}, {"date": "2017-01-27", "close": 0.66, "volume": 71941.0}, {"date": "2017-01-30", "close": 0.63, "volume": 101597.0}, {"date": "2017-01-31", "close": 0.63, "volume": 40397.0}, {"date": "2017-02-01", "close": 0.6, "volume": 34799.0}, {"date": "2017-02-02", "close": 0.66, "volume": 34815.0}, {"date": "2017-02-03", "close": 0.63, "volume": 14727.0}, {"date": "2017-02-06", "close": 0.63, "volume": 7595.0}, {"date": "2017-02-07", "close": 0.63, "volume": 47540.0}, {"date": "2017-02-08", "close": 0.63, "volume": 15918.0}, {"date": "2017-02-09", "close": 0.66, "volume": 76012.0}, {"date": "2017-02-10", "close": 0.69, "volume": 102469.0}, {"date": "2017-02-13", "close": 0.66, "volume": 114426.0}, {"date": "2017-02-14", "close": 0.66, "volume": 76934.0}, {"date": "2017-02-15", "close": 0.63, "volume": 137612.0}, {"date": "2017-02-16", "close": 0.63, "volume": 46024.0}, {"date": "2017-02-17", "close": 0.63, "volume": 30248.0}, {"date": "2017-02-20", "close": 0.63, "volume": 32792.0}, {"date": "2017-02-21", "close": 0.63, "volume": 21667.0}, {"date": "2017-02-22", "close": 0.63, "volume": 4522.0}, {"date": "2017-02-23", "close": 0.63, "volume": 7567.0}, {"date": "2017-02-24", "close": 0.6, "volume": 42927.0}, {"date": "2017-02-27", "close": 0.63, "volume": 32933.0}, {"date": "2017-02-28", "close": 0.63, "volume": 10000.0}, {"date": "2017-03-01", "close": 0.6, "volume": 76170.0}, {"date": "2017-03-02", "close": 0.6, "volume": 14900.0}, {"date": "2017-03-03", "close": 0.6, "volume": 11667.0}, {"date": "2017-03-06", "close": 0.57, "volume": 13197.0}, {"date": "2017-03-07", "close": 0.6, "volume": 47335.0}, {"date": "2017-03-08", "close": 0.6, "volume": 10603.0}, {"date": "2017-03-09", "close": 0.63, "volume": 38350.0}, {"date": "2017-03-10", "close": 0.6, "volume": 28201.0}, {"date": "2017-03-13", "close": 0.6, "volume": 26000.0}, {"date": "2017-03-14", "close": 0.6, "volume": 15089.0}, {"date": "2017-03-15", "close": 0.6, "volume": 231262.0}, {"date": "2017-03-16", "close": 0.63, "volume": 25478.0}, {"date": "2017-03-17", "close": 0.6, "volume": 22433.0}, {"date": "2017-03-20", "close": 0.6, "volume": 3333.0}, {"date": "2017-03-21", "close": 0.63, "volume": 16975.0}, {"date": "2017-03-22", "close": 0.6, "volume": 23093.0}, {"date": "2017-03-23", "close": 0.6, "volume": 49691.0}, {"date": "2017-03-24", "close": 0.57, "volume": 65398.0}, {"date": "2017-03-27", "close": 0.6, "volume": 44167.0}, {"date": "2017-03-28", "close": 0.6, "volume": 5700.0}, {"date": "2017-03-29", "close": 0.63, "volume": 1167.0}, {"date": "2017-03-30", "close": 0.63, "volume": 9500.0}, {"date": "2017-03-31", "close": 0.63, "volume": 25253.0}, {"date": "2017-04-03", "close": 0.6, "volume": 56899.0}, {"date": "2017-04-04", "close": 0.6, "volume": 133551.0}, {"date": "2017-04-05", "close": 0.6, "volume": 20976.0}, {"date": "2017-04-06", "close": 0.57, "volume": 15673.0}, {"date": "2017-04-07", "close": 0.6, "volume": 1642.0}, {"date": "2017-04-10", "close": 0.6, "volume": 35676.0}, {"date": "2017-04-11", "close": 0.54, "volume": 53428.0}, {"date": "2017-04-12", "close": 0.54, "volume": 5104.0}, {"date": "2017-04-13", "close": 0.57, "volume": 37288.0}, {"date": "2017-04-18", "close": 0.48, "volume": 171866.0}, {"date": "2017-04-19", "close": 0.48, "volume": 62564.0}, {"date": "2017-04-20", "close": 0.48, "volume": 6929.0}, {"date": "2017-04-21", "close": 0.48, "volume": 12301.0}, {"date": "2017-04-24", "close": 0.45, "volume": 114870.0}, {"date": "2017-04-26", "close": 0.48, "volume": 39099.0}, {"date": "2017-04-28", "close": 0.45, "volume": 40444.0}, {"date": "2017-05-01", "close": 0.42, "volume": 11158.0}, {"date": "2017-05-02", "close": 0.39, "volume": 12037.0}, {"date": "2017-05-03", "close": 0.42, "volume": 76258.0}, {"date": "2017-05-04", "close": 0.42, "volume": 13794.0}, {"date": "2017-05-05", "close": 0.39, "volume": 58076.0}, {"date": "2017-05-08", "close": 0.36, "volume": 78732.0}, {"date": "2017-05-09", "close": 0.33, "volume": 61599.0}, {"date": "2017-05-10", "close": 0.36, "volume": 37349.0}, {"date": "2017-05-11", "close": 0.33, "volume": 19076.0}, {"date": "2017-05-12", "close": 0.33, "volume": 17870.0}, {"date": "2017-05-15", "close": 0.3, "volume": 28267.0}, {"date": "2017-05-16", "close": 0.33, "volume": 26669.0}, {"date": "2017-05-17", "close": 0.42, "volume": 19880.0}, {"date": "2017-05-18", "close": 0.39, "volume": 71752.0}, {"date": "2017-05-19", "close": 0.48, "volume": 64138.0}, {"date": "2017-05-22", "close": 0.48, "volume": 62250.0}, {"date": "2017-05-23", "close": 0.45, "volume": 56638.0}, {"date": "2017-05-24", "close": 0.45, "volume": 1672.0}, {"date": "2017-05-25", "close": 0.48, "volume": 17500.0}, {"date": "2017-05-26", "close": 0.45, "volume": 14203.0}, {"date": "2017-05-29", "close": 0.42, "volume": 37302.0}, {"date": "2017-05-30", "close": 0.39, "volume": 25585.0}, {"date": "2017-05-31", "close": 0.39, "volume": 16416.0}, {"date": "2017-06-01", "close": 0.39, "volume": 1930.0}, {"date": "2017-06-02", "close": 0.39, "volume": 3048.0}, {"date": "2017-06-05", "close": 0.39, "volume": 14166.0}, {"date": "2017-06-06", "close": 0.42, "volume": 18084.0}, {"date": "2017-06-07", "close": 0.39, "volume": 8670.0}, {"date": "2017-06-08", "close": 0.39, "volume": 3667.0}, {"date": "2017-06-09", "close": 0.39, "volume": 28931.0}, {"date": "2017-06-13", "close": 0.36, "volume": 6307.0}, {"date": "2017-06-14", "close": 0.36, "volume": 14468.0}, {"date": "2017-06-15", "close": 0.36, "volume": 2333.0}, {"date": "2017-06-16", "close": 0.39, "volume": 72982.0}, {"date": "2017-06-19", "close": 0.39, "volume": 11231.0}, {"date": "2017-06-20", "close": 0.39, "volume": 32414.0}, {"date": "2017-06-21", "close": 0.36, "volume": 76662.0}, {"date": "2017-06-22", "close": 0.36, "volume": 16000.0}, {"date": "2017-06-23", "close": 0.39, "volume": 172118.0}, {"date": "2017-06-26", "close": 0.36, "volume": 26553.0}, {"date": "2017-06-27", "close": 0.36, "volume": 18667.0}, {"date": "2017-06-28", "close": 0.36, "volume": 31602.0}, {"date": "2017-06-29", "close": 0.39, "volume": 58736.0}, {"date": "2017-06-30", "close": 0.39, "volume": 76745.0}, {"date": "2017-07-03", "close": 0.39, "volume": 1667.0}, {"date": "2017-07-04", "close": 0.36, "volume": 51519.0}, {"date": "2017-07-05", "close": 0.36, "volume": 8481.0}, {"date": "2017-07-06", "close": 0.36, "volume": 16667.0}, {"date": "2017-07-07", "close": 0.36, "volume": 14554.0}, {"date": "2017-07-10", "close": 0.39, "volume": 15206.0}, {"date": "2017-07-11", "close": 0.39, "volume": 5897.0}, {"date": "2017-07-12", "close": 0.39, "volume": 29167.0}, {"date": "2017-07-13", "close": 0.42, "volume": 26731.0}, {"date": "2017-07-14", "close": 0.39, "volume": 20833.0}, {"date": "2017-07-17", "close": 0.42, "volume": 4485.0}, {"date": "2017-07-18", "close": 0.39, "volume": 4000.0}, {"date": "2017-07-19", "close": 0.39, "volume": 5793.0}, {"date": "2017-07-20", "close": 0.45, "volume": 87701.0}, {"date": "2017-07-21", "close": 0.45, "volume": 32469.0}, {"date": "2017-07-24", "close": 0.36, "volume": 101895.0}, {"date": "2017-07-27", "close": 0.39, "volume": 69356.0}, {"date": "2017-07-28", "close": 0.42, "volume": 3639.0}, {"date": "2017-08-01", "close": 0.36, "volume": 48935.0}, {"date": "2017-08-02", "close": 0.36, "volume": 45743.0}, {"date": "2017-08-03", "close": 0.36, "volume": 11667.0}, {"date": "2017-08-04", "close": 0.36, "volume": 3489.0}, {"date": "2017-08-07", "close": 0.36, "volume": 121136.0}, {"date": "2017-08-08", "close": 0.33, "volume": 58990.0}, {"date": "2017-08-09", "close": 0.33, "volume": 23782.0}, {"date": "2017-08-10", "close": 0.36, "volume": 28182.0}, {"date": "2017-08-11", "close": 0.27, "volume": 386260.0}, {"date": "2017-08-14", "close": 0.24, "volume": 184917.0}, {"date": "2017-08-15", "close": 0.24, "volume": 46262.0}, {"date": "2017-08-16", "close": 0.21, "volume": 175384.0}, {"date": "2017-08-17", "close": 0.24, "volume": 68333.0}, {"date": "2017-08-18", "close": 0.21, "volume": 180001.0}, {"date": "2017-08-21", "close": 0.21, "volume": 4667.0}, {"date": "2017-08-23", "close": 0.24, "volume": 2438.0}, {"date": "2017-08-24", "close": 0.21, "volume": 19583.0}, {"date": "2017-08-25", "close": 0.21, "volume": 6500.0}, {"date": "2017-08-28", "close": 0.21, "volume": 2467.0}, {"date": "2017-08-29", "close": 0.21, "volume": 64368.0}, {"date": "2017-08-30", "close": 0.21, "volume": 65060.0}, {"date": "2017-08-31", "close": 0.21, "volume": 10593.0}, {"date": "2017-09-01", "close": 0.27, "volume": 445121.0}, {"date": "2017-09-04", "close": 0.3, "volume": 105850.0}, {"date": "2017-09-05", "close": 0.33, "volume": 75236.0}, {"date": "2017-09-06", "close": 0.3, "volume": 95610.0}, {"date": "2017-09-07", "close": 0.3, "volume": 11553.0}, {"date": "2017-09-08", "close": 0.3, "volume": 3333.0}, {"date": "2017-09-11", "close": 0.3, "volume": 127884.0}, {"date": "2017-09-12", "close": 0.3, "volume": 16577.0}, {"date": "2017-09-13", "close": 0.3, "volume": 41653.0}, {"date": "2017-09-14", "close": 0.3, "volume": 15153.0}, {"date": "2017-09-15", "close": 0.33, "volume": 6333.0}, {"date": "2017-09-18", "close": 0.33, "volume": 19567.0}, {"date": "2017-09-19", "close": 0.3, "volume": 25162.0}, {"date": "2017-09-20", "close": 0.3, "volume": 10000.0}, {"date": "2017-09-21", "close": 0.3, "volume": 10563.0}, {"date": "2017-09-22", "close": 0.27, "volume": 57058.0}, {"date": "2017-09-25", "close": 0.3, "volume": 11148.0}, {"date": "2017-09-26", "close": 0.3, "volume": 89019.0}, {"date": "2017-09-27", "close": 0.3, "volume": 8333.0}, {"date": "2017-09-28", "close": 0.33, "volume": 27097.0}, {"date": "2017-09-29", "close": 0.36, "volume": 24697.0}, {"date": "2017-10-02", "close": 0.36, "volume": 3333.0}, {"date": "2017-10-03", "close": 0.33, "volume": 5000.0}, {"date": "2017-10-04", "close": 0.3, "volume": 11422.0}, {"date": "2017-10-05", "close": 0.3, "volume": 3667.0}, {"date": "2017-10-06", "close": 0.3, "volume": 26000.0}, {"date": "2017-10-09", "close": 0.27, "volume": 66400.0}, {"date": "2017-10-10", "close": 0.24, "volume": 96287.0}, {"date": "2017-10-11", "close": 0.24, "volume": 5636.0}, {"date": "2017-10-12", "close": 0.24, "volume": 61602.0}, {"date": "2017-10-13", "close": 0.24, "volume": 74148.0}, {"date": "2017-10-16", "close": 0.27, "volume": 50611.0}, {"date": "2017-10-17", "close": 0.24, "volume": 59819.0}, {"date": "2017-10-18", "close": 0.27, "volume": 32522.0}, {"date": "2017-10-19", "close": 0.27, "volume": 4039.0}, {"date": "2017-10-20", "close": 0.27, "volume": 3333.0}, {"date": "2017-10-23", "close": 0.24, "volume": 6984.0}, {"date": "2017-10-25", "close": 0.24, "volume": 11112.0}, {"date": "2017-10-26", "close": 0.24, "volume": 19443.0}, {"date": "2017-10-27", "close": 0.27, "volume": 150701.0}, {"date": "2017-10-30", "close": 0.3, "volume": 71952.0}, {"date": "2017-10-31", "close": 0.27, "volume": 32704.0}, {"date": "2017-11-01", "close": 0.27, "volume": 22376.0}, {"date": "2017-11-02", "close": 0.27, "volume": 10744.0}, {"date": "2017-11-03", "close": 0.27, "volume": 44687.0}, {"date": "2017-11-06", "close": 0.27, "volume": 11600.0}, {"date": "2017-11-07", "close": 0.27, "volume": 13879.0}, {"date": "2017-11-08", "close": 0.3, "volume": 94813.0}, {"date": "2017-11-09", "close": 0.27, "volume": 40833.0}, {"date": "2017-11-10", "close": 0.3, "volume": 333.0}, {"date": "2017-11-13", "close": 0.3, "volume": 68350.0}, {"date": "2017-11-15", "close": 0.27, "volume": 96593.0}, {"date": "2017-11-16", "close": 0.27, "volume": 104202.0}, {"date": "2017-11-17", "close": 0.27, "volume": 8000.0}, {"date": "2017-11-20", "close": 0.27, "volume": 7407.0}, {"date": "2017-11-21", "close": 0.24, "volume": 1133.0}, {"date": "2017-11-22", "close": 0.24, "volume": 35996.0}, {"date": "2017-11-23", "close": 0.27, "volume": 144417.0}, {"date": "2017-11-24", "close": 0.27, "volume": 193713.0}, {"date": "2017-11-27", "close": 0.24, "volume": 57643.0}, {"date": "2017-11-28", "close": 0.27, "volume": 21630.0}, {"date": "2017-11-29", "close": 0.21, "volume": 165158.0}, {"date": "2017-12-04", "close": 0.24, "volume": 23074.0}, {"date": "2017-12-05", "close": 0.24, "volume": 13757.0}, {"date": "2017-12-06", "close": 0.21, "volume": 53704.0}, {"date": "2017-12-07", "close": 0.24, "volume": 13897.0}, {"date": "2017-12-08", "close": 0.24, "volume": 26667.0}, {"date": "2017-12-11", "close": 0.24, "volume": 10083.0}, {"date": "2017-12-13", "close": 0.21, "volume": 41777.0}, {"date": "2017-12-14", "close": 0.21, "volume": 16317.0}, {"date": "2017-12-15", "close": 0.21, "volume": 11667.0}, {"date": "2017-12-18", "close": 0.21, "volume": 11574.0}, {"date": "2017-12-19", "close": 0.21, "volume": 2083.0}, {"date": "2017-12-21", "close": 0.21, "volume": 4496.0}, {"date": "2017-12-22", "close": 0.24, "volume": 73772.0}, {"date": "2017-12-27", "close": 0.21, "volume": 17083.0}, {"date": "2017-12-28", "close": 0.24, "volume": 49792.0}, {"date": "2017-12-29", "close": 0.24, "volume": 37267.0}, {"date": "2018-01-02", "close": 0.24, "volume": 7083.0}, {"date": "2018-01-03", "close": 0.24, "volume": 9167.0}, {"date": "2018-01-04", "close": 0.24, "volume": 80204.0}, {"date": "2018-01-05", "close": 0.24, "volume": 2379.0}, {"date": "2018-01-08", "close": 0.24, "volume": 41788.0}, {"date": "2018-01-09", "close": 0.27, "volume": 25167.0}, {"date": "2018-01-10", "close": 0.27, "volume": 157870.0}, {"date": "2018-01-11", "close": 0.27, "volume": 72037.0}, {"date": "2018-01-12", "close": 0.27, "volume": 14672.0}, {"date": "2018-01-15", "close": 0.3, "volume": 179365.0}, {"date": "2018-01-16", "close": 0.27, "volume": 78182.0}, {"date": "2018-01-17", "close": 0.3, "volume": 1667.0}, {"date": "2018-01-18", "close": 0.3, "volume": 223289.0}, {"date": "2018-01-19", "close": 0.27, "volume": 46282.0}, {"date": "2018-01-22", "close": 0.27, "volume": 12996.0}, {"date": "2018-01-23", "close": 0.27, "volume": 16833.0}, {"date": "2018-01-24", "close": 0.27, "volume": 59932.0}, {"date": "2018-01-25", "close": 0.27, "volume": 4000.0}, {"date": "2018-01-29", "close": 0.27, "volume": 45791.0}, {"date": "2018-01-30", "close": 0.24, "volume": 135228.0}, {"date": "2018-01-31", "close": 0.24, "volume": 16633.0}, {"date": "2018-02-02", "close": 0.27, "volume": 138416.0}, {"date": "2018-02-05", "close": 0.24, "volume": 53333.0}, {"date": "2018-02-06", "close": 0.24, "volume": 33333.0}, {"date": "2018-02-07", "close": 0.27, "volume": 170291.0}, {"date": "2018-02-08", "close": 0.27, "volume": 35382.0}, {"date": "2018-02-09", "close": 0.27, "volume": 24561.0}, {"date": "2018-02-12", "close": 0.27, "volume": 25037.0}, {"date": "2018-02-13", "close": 0.24, "volume": 111.0}, {"date": "2018-02-19", "close": 0.24, "volume": 20667.0}, {"date": "2018-02-21", "close": 0.24, "volume": 106688.0}, {"date": "2018-02-22", "close": 0.24, "volume": 76168.0}, {"date": "2018-02-23", "close": 0.21, "volume": 169848.0}, {"date": "2018-02-26", "close": 0.21, "volume": 6667.0}, {"date": "2018-02-27", "close": 0.21, "volume": 86667.0}, {"date": "2018-02-28", "close": 0.18, "volume": 115102.0}, {"date": "2018-03-01", "close": 0.21, "volume": 45933.0}, {"date": "2018-03-02", "close": 0.21, "volume": 16733.0}, {"date": "2018-03-05", "close": 0.21, "volume": 33333.0}, {"date": "2018-03-06", "close": 0.24, "volume": 69638.0}, {"date": "2018-03-07", "close": 0.21, "volume": 122913.0}, {"date": "2018-03-08", "close": 0.21, "volume": 37156.0}, {"date": "2018-03-12", "close": 0.21, "volume": 9453.0}, {"date": "2018-03-13", "close": 0.18, "volume": 1667.0}, {"date": "2018-03-14", "close": 0.18, "volume": 833.0}, {"date": "2018-03-15", "close": 0.18, "volume": 6667.0}, {"date": "2018-03-16", "close": 0.18, "volume": 1778.0}, {"date": "2018-03-19", "close": 0.21, "volume": 52404.0}, {"date": "2018-03-21", "close": 0.24, "volume": 64472.0}, {"date": "2018-03-22", "close": 0.21, "volume": 5333.0}, {"date": "2018-03-23", "close": 0.21, "volume": 91218.0}, {"date": "2018-03-26", "close": 0.21, "volume": 19381.0}, {"date": "2018-03-27", "close": 0.21, "volume": 15227.0}, {"date": "2018-03-28", "close": 0.21, "volume": 8333.0}, {"date": "2018-03-29", "close": 0.21, "volume": 48539.0}, {"date": "2018-04-03", "close": 0.21, "volume": 2057.0}, {"date": "2018-04-04", "close": 0.21, "volume": 21859.0}, {"date": "2018-04-09", "close": 0.21, "volume": 19048.0}, {"date": "2018-04-12", "close": 0.21, "volume": 102658.0}, {"date": "2018-04-13", "close": 0.21, "volume": 7523.0}, {"date": "2018-04-16", "close": 0.21, "volume": 28833.0}, {"date": "2018-04-19", "close": 0.21, "volume": 19827.0}, {"date": "2018-04-20", "close": 0.12, "volume": 754990.0}, {"date": "2018-04-23", "close": 0.15, "volume": 503165.0}, {"date": "2018-04-24", "close": 0.12, "volume": 77847.0}, {"date": "2018-04-26", "close": 0.12, "volume": 79365.0}, {"date": "2018-04-27", "close": 0.15, "volume": 7583.0}, {"date": "2018-04-30", "close": 0.15, "volume": 24750.0}, {"date": "2018-05-01", "close": 0.15, "volume": 6667.0}, {"date": "2018-05-02", "close": 0.12, "volume": 3167.0}, {"date": "2018-05-07", "close": 0.12, "volume": 40135.0}, {"date": "2018-05-08", "close": 0.12, "volume": 17483.0}, {"date": "2018-05-09", "close": 0.12, "volume": 4284.0}, {"date": "2018-05-10", "close": 0.12, "volume": 11667.0}, {"date": "2018-05-11", "close": 0.12, "volume": 9950.0}, {"date": "2018-05-14", "close": 0.12, "volume": 102928.0}, {"date": "2018-05-15", "close": 0.12, "volume": 1639.0}, {"date": "2018-05-16", "close": 0.12, "volume": 101137.0}, {"date": "2018-05-17", "close": 0.12, "volume": 8209.0}, {"date": "2018-05-18", "close": 0.12, "volume": 16100.0}, {"date": "2018-05-21", "close": 0.12, "volume": 39394.0}, {"date": "2018-05-22", "close": 0.12, "volume": 273057.0}, {"date": "2018-05-23", "close": 0.12, "volume": 61667.0}, {"date": "2018-05-28", "close": 0.09, "volume": 18667.0}, {"date": "2018-05-29", "close": 0.09, "volume": 87933.0}, {"date": "2018-05-31", "close": 0.09, "volume": 12500.0}, {"date": "2018-06-01", "close": 0.09, "volume": 5333.0}, {"date": "2018-06-04", "close": 0.09, "volume": 38333.0}, {"date": "2018-06-05", "close": 0.09, "volume": 47297.0}, {"date": "2018-06-06", "close": 0.09, "volume": 75833.0}, {"date": "2018-06-08", "close": 0.09, "volume": 767.0}, {"date": "2018-06-12", "close": 0.09, "volume": 50000.0}, {"date": "2018-06-13", "close": 0.09, "volume": 222.0}, {"date": "2018-06-14", "close": 0.09, "volume": 110884.0}, {"date": "2018-06-18", "close": 0.09, "volume": 23417.0}, {"date": "2018-06-19", "close": 0.09, "volume": 75154.0}, {"date": "2018-06-20", "close": 0.09, "volume": 77775.0}, {"date": "2018-06-21", "close": 0.09, "volume": 23333.0}, {"date": "2018-06-22", "close": 0.09, "volume": 17833.0}, {"date": "2018-06-25", "close": 0.09, "volume": 14583.0}, {"date": "2018-06-26", "close": 0.09, "volume": 39583.0}, {"date": "2018-06-27", "close": 0.09, "volume": 33667.0}, {"date": "2018-06-28", "close": 0.09, "volume": 32607.0}, {"date": "2018-06-29", "close": 0.09, "volume": 15956.0}, {"date": "2018-07-02", "close": 0.09, "volume": 25622.0}, {"date": "2018-07-03", "close": 0.09, "volume": 7800.0}, {"date": "2018-07-04", "close": 0.09, "volume": 8970.0}, {"date": "2018-07-05", "close": 0.09, "volume": 110186.0}, {"date": "2018-07-06", "close": 0.09, "volume": 12096.0}, {"date": "2018-07-10", "close": 0.09, "volume": 70000.0}, {"date": "2018-07-12", "close": 0.09, "volume": 67889.0}, {"date": "2018-07-13", "close": 0.09, "volume": 52083.0}, {"date": "2018-07-16", "close": 0.09, "volume": 56944.0}, {"date": "2018-07-18", "close": 0.09, "volume": 3000.0}, {"date": "2018-07-19", "close": 0.09, "volume": 833.0}, {"date": "2018-07-20", "close": 0.09, "volume": 7500.0}, {"date": "2018-07-23", "close": 0.09, "volume": 14688.0}, {"date": "2018-07-24", "close": 0.09, "volume": 8167.0}, {"date": "2018-07-25", "close": 0.09, "volume": 5000.0}, {"date": "2018-07-26", "close": 0.12, "volume": 269875.0}, {"date": "2018-07-27", "close": 0.15, "volume": 657850.0}, {"date": "2018-07-30", "close": 0.21, "volume": 250055.0}, {"date": "2018-07-31", "close": 0.21, "volume": 258241.0}, {"date": "2018-08-01", "close": 0.21, "volume": 65796.0}, {"date": "2018-08-02", "close": 0.24, "volume": 170855.0}, {"date": "2018-08-03", "close": 0.21, "volume": 12464.0}, {"date": "2018-08-06", "close": 0.21, "volume": 42373.0}, {"date": "2018-08-07", "close": 0.18, "volume": 13333.0}, {"date": "2018-08-08", "close": 0.18, "volume": 1667.0}, {"date": "2018-08-09", "close": 0.18, "volume": 1667.0}, {"date": "2018-08-10", "close": 0.18, "volume": 40552.0}, {"date": "2018-08-13", "close": 0.21, "volume": 40833.0}, {"date": "2018-08-14", "close": 0.18, "volume": 3333.0}, {"date": "2018-08-16", "close": 0.18, "volume": 175335.0}, {"date": "2018-08-20", "close": 0.18, "volume": 36786.0}, {"date": "2018-08-21", "close": 0.18, "volume": 117343.0}, {"date": "2018-08-22", "close": 0.18, "volume": 19409.0}, {"date": "2018-08-27", "close": 0.15, "volume": 10000.0}, {"date": "2018-08-28", "close": 0.15, "volume": 3333.0}, {"date": "2018-08-29", "close": 0.15, "volume": 3333.0}, {"date": "2018-08-30", "close": 0.12, "volume": 149011.0}, {"date": "2018-08-31", "close": 0.15, "volume": 13000.0}, {"date": "2018-09-03", "close": 0.12, "volume": 19050.0}, {"date": "2018-09-04", "close": 0.15, "volume": 54813.0}, {"date": "2018-09-05", "close": 0.15, "volume": 35526.0}, {"date": "2018-09-06", "close": 0.15, "volume": 77104.0}, {"date": "2018-09-07", "close": 0.15, "volume": 69574.0}, {"date": "2018-09-10", "close": 0.18, "volume": 2778.0}, {"date": "2018-09-11", "close": 0.15, "volume": 4611.0}, {"date": "2018-09-12", "close": 0.15, "volume": 3333.0}, {"date": "2018-09-13", "close": 0.15, "volume": 19000.0}, {"date": "2018-09-14", "close": 0.15, "volume": 103284.0}, {"date": "2018-09-18", "close": 0.15, "volume": 11167.0}, {"date": "2018-09-19", "close": 0.15, "volume": 26667.0}, {"date": "2018-09-20", "close": 0.15, "volume": 102805.0}, {"date": "2018-09-21", "close": 0.15, "volume": 3333.0}, {"date": "2018-09-24", "close": 0.15, "volume": 6667.0}, {"date": "2018-09-26", "close": 0.15, "volume": 103733.0}, {"date": "2018-09-27", "close": 0.15, "volume": 47559.0}, {"date": "2018-09-28", "close": 0.12, "volume": 15333.0}, {"date": "2018-10-01", "close": 0.12, "volume": 12300.0}, {"date": "2018-10-02", "close": 0.12, "volume": 77222.0}, {"date": "2018-10-03", "close": 0.12, "volume": 232.0}, {"date": "2018-10-04", "close": 0.12, "volume": 113898.0}, {"date": "2018-10-05", "close": 0.12, "volume": 2833.0}, {"date": "2018-10-09", "close": 0.12, "volume": 3333.0}, {"date": "2018-10-12", "close": 0.12, "volume": 20106.0}, {"date": "2018-10-15", "close": 0.12, "volume": 23333.0}, {"date": "2018-10-16", "close": 0.12, "volume": 28044.0}, {"date": "2018-10-17", "close": 0.12, "volume": 194449.0}, {"date": "2018-10-18", "close": 0.12, "volume": 6667.0}, {"date": "2018-10-19", "close": 0.15, "volume": 22660.0}, {"date": "2018-10-22", "close": 0.12, "volume": 733.0}, {"date": "2018-10-24", "close": 0.12, "volume": 2722.0}, {"date": "2018-10-25", "close": 0.12, "volume": 1667.0}, {"date": "2018-10-31", "close": 0.12, "volume": 3673.0}, {"date": "2018-11-01", "close": 0.12, "volume": 17542.0}, {"date": "2018-11-02", "close": 0.12, "volume": 20400.0}, {"date": "2018-11-05", "close": 0.12, "volume": 239.0}, {"date": "2018-11-07", "close": 0.15, "volume": 16667.0}, {"date": "2018-11-08", "close": 0.12, "volume": 9122.0}, {"date": "2018-11-09", "close": 0.18, "volume": 198956.0}, {"date": "2018-11-12", "close": 0.12, "volume": 55763.0}, {"date": "2018-11-13", "close": 0.12, "volume": 15771.0}, {"date": "2018-11-15", "close": 0.15, "volume": 102918.0}, {"date": "2018-11-16", "close": 0.15, "volume": 8248.0}, {"date": "2018-11-19", "close": 0.18, "volume": 233107.0}, {"date": "2018-11-20", "close": 0.15, "volume": 109167.0}, {"date": "2018-11-22", "close": 0.15, "volume": 143000.0}, {"date": "2018-11-23", "close": 0.15, "volume": 24954.0}, {"date": "2018-11-26", "close": 0.15, "volume": 78984.0}, {"date": "2018-11-27", "close": 0.15, "volume": 1863.0}, {"date": "2018-11-30", "close": 0.15, "volume": 47696.0}, {"date": "2018-12-03", "close": 0.12, "volume": 71000.0}, {"date": "2018-12-04", "close": 0.15, "volume": 25000.0}, {"date": "2018-12-05", "close": 0.12, "volume": 73350.0}, {"date": "2018-12-06", "close": 0.12, "volume": 1100.0}, {"date": "2018-12-07", "close": 0.12, "volume": 224.0}, {"date": "2018-12-10", "close": 0.12, "volume": 27500.0}, {"date": "2018-12-12", "close": 0.12, "volume": 1833.0}, {"date": "2018-12-17", "close": 0.12, "volume": 22019.0}, {"date": "2018-12-19", "close": 0.12, "volume": 170376.0}, {"date": "2018-12-20", "close": 0.12, "volume": 77598.0}, {"date": "2018-12-21", "close": 0.09, "volume": 34730.0}, {"date": "2018-12-24", "close": 0.12, "volume": 24272.0}, {"date": "2018-12-28", "close": 0.09, "volume": 21187.0}, {"date": "2018-12-31", "close": 0.12, "volume": 2365.0}, {"date": "2019-01-04", "close": 0.09, "volume": 45651.0}, {"date": "2019-01-07", "close": 0.09, "volume": 611.0}, {"date": "2019-01-08", "close": 0.12, "volume": 19167.0}, {"date": "2019-01-09", "close": 0.12, "volume": 1667.0}, {"date": "2019-01-14", "close": 0.12, "volume": 84394.0}, {"date": "2019-01-15", "close": 0.15, "volume": 13378.0}, {"date": "2019-01-16", "close": 0.12, "volume": 39909.0}, {"date": "2019-01-17", "close": 0.09, "volume": 16530.0}, {"date": "2019-01-21", "close": 0.12, "volume": 21590.0}, {"date": "2019-01-22", "close": 0.12, "volume": 28380.0}, {"date": "2019-01-23", "close": 0.12, "volume": 38293.0}, {"date": "2019-01-30", "close": 0.09, "volume": 33333.0}, {"date": "2019-01-31", "close": 0.09, "volume": 9667.0}, {"date": "2019-02-05", "close": 0.12, "volume": 64867.0}, {"date": "2019-02-06", "close": 0.12, "volume": 13333.0}, {"date": "2019-02-07", "close": 0.09, "volume": 38138.0}, {"date": "2019-02-08", "close": 0.09, "volume": 180825.0}, {"date": "2019-02-12", "close": 0.09, "volume": 33333.0}, {"date": "2019-02-14", "close": 0.09, "volume": 21667.0}, {"date": "2019-02-18", "close": 0.09, "volume": 3167.0}, {"date": "2019-02-19", "close": 0.09, "volume": 1333.0}, {"date": "2019-02-25", "close": 0.09, "volume": 23320.0}, {"date": "2019-02-26", "close": 0.09, "volume": 35347.0}, {"date": "2019-03-04", "close": 0.09, "volume": 92175.0}, {"date": "2019-03-05", "close": 0.09, "volume": 42929.0}, {"date": "2019-03-06", "close": 0.09, "volume": 3167.0}, {"date": "2019-03-07", "close": 0.09, "volume": 1667.0}, {"date": "2019-03-08", "close": 0.12, "volume": 5333.0}, {"date": "2019-03-15", "close": 0.09, "volume": 36250.0}, {"date": "2019-03-20", "close": 0.09, "volume": 17607.0}, {"date": "2019-03-22", "close": 0.09, "volume": 124193.0}, {"date": "2019-03-26", "close": 0.09, "volume": 53333.0}, {"date": "2019-03-27", "close": 0.09, "volume": 11831.0}, {"date": "2019-03-28", "close": 0.09, "volume": 68208.0}, {"date": "2019-03-29", "close": 0.09, "volume": 100000.0}, {"date": "2019-04-01", "close": 0.09, "volume": 7471.0}, {"date": "2019-04-03", "close": 0.06, "volume": 5833.0}, {"date": "2019-04-04", "close": 0.06, "volume": 32966.0}, {"date": "2019-04-08", "close": 0.06, "volume": 68333.0}, {"date": "2019-04-10", "close": 0.06, "volume": 20000.0}, {"date": "2019-04-11", "close": 0.06, "volume": 77931.0}, {"date": "2019-04-15", "close": 0.06, "volume": 17828.0}, {"date": "2019-04-18", "close": 0.06, "volume": 3333.0}, {"date": "2019-04-23", "close": 0.06, "volume": 73000.0}, {"date": "2019-04-24", "close": 0.06, "volume": 16633.0}, {"date": "2019-04-29", "close": 0.06, "volume": 8333.0}, {"date": "2019-04-30", "close": 0.06, "volume": 4175.0}, {"date": "2019-05-01", "close": 0.06, "volume": 10000.0}, {"date": "2019-05-02", "close": 0.06, "volume": 2167.0}, {"date": "2019-05-03", "close": 0.06, "volume": 10363.0}, {"date": "2019-05-06", "close": 0.06, "volume": 333.0}, {"date": "2019-05-07", "close": 0.06, "volume": 30333.0}, {"date": "2019-05-08", "close": 0.06, "volume": 9222.0}, {"date": "2019-05-09", "close": 0.06, "volume": 3372.0}, {"date": "2019-05-10", "close": 0.06, "volume": 90639.0}, {"date": "2019-05-13", "close": 0.06, "volume": 206833.0}, {"date": "2019-05-14", "close": 0.06, "volume": 26539.0}, {"date": "2019-05-15", "close": 0.06, "volume": 32892.0}, {"date": "2019-05-16", "close": 0.06, "volume": 1667.0}, {"date": "2019-05-17", "close": 0.06, "volume": 9000.0}, {"date": "2019-05-21", "close": 0.06, "volume": 1538.0}, {"date": "2019-05-22", "close": 0.06, "volume": 268101.0}, {"date": "2019-05-24", "close": 0.06, "volume": 49523.0}, {"date": "2019-05-27", "close": 0.06, "volume": 150000.0}, {"date": "2019-05-28", "close": 0.06, "volume": 36851.0}, {"date": "2019-05-30", "close": 0.03, "volume": 3333.0}, {"date": "2019-05-31", "close": 0.03, "volume": 500.0}, {"date": "2019-06-03", "close": 0.06, "volume": 182370.0}, {"date": "2019-06-04", "close": 0.06, "volume": 26667.0}, {"date": "2019-06-05", "close": 0.06, "volume": 11309.0}, {"date": "2019-06-07", "close": 0.06, "volume": 4333.0}, {"date": "2019-06-11", "close": 0.06, "volume": 203353.0}, {"date": "2019-06-12", "close": 0.06, "volume": 65150.0}, {"date": "2019-06-14", "close": 0.06, "volume": 128350.0}, {"date": "2019-06-17", "close": 0.06, "volume": 50056.0}, {"date": "2019-06-18", "close": 0.06, "volume": 103043.0}, {"date": "2019-06-19", "close": 0.06, "volume": 115667.0}, {"date": "2019-06-21", "close": 0.06, "volume": 50000.0}, {"date": "2019-06-24", "close": 0.06, "volume": 75000.0}, {"date": "2019-06-26", "close": 0.06, "volume": 12683.0}, {"date": "2019-06-27", "close": 0.06, "volume": 63333.0}, {"date": "2019-06-28", "close": 0.06, "volume": 3411.0}, {"date": "2019-07-05", "close": 0.15, "volume": 2644464.0}, {"date": "2019-07-08", "close": 0.15, "volume": 205831.0}, {"date": "2019-07-09", "close": 0.12, "volume": 144194.0}, {"date": "2019-07-10", "close": 0.12, "volume": 5833.0}, {"date": "2019-07-11", "close": 0.12, "volume": 20000.0}, {"date": "2019-07-12", "close": 0.15, "volume": 1231373.0}, {"date": "2019-07-15", "close": 0.12, "volume": 28000.0}, {"date": "2019-07-16", "close": 0.15, "volume": 610103.0}, {"date": "2019-07-17", "close": 0.15, "volume": 620009.0}, {"date": "2019-07-18", "close": 0.21, "volume": 1098625.0}, {"date": "2019-07-19", "close": 0.21, "volume": 208707.0}, {"date": "2019-07-22", "close": 0.18, "volume": 212811.0}, {"date": "2019-07-23", "close": 0.18, "volume": 43724.0}, {"date": "2019-07-24", "close": 0.18, "volume": 6250.0}, {"date": "2019-07-25", "close": 0.18, "volume": 80624.0}, {"date": "2019-07-26", "close": 0.21, "volume": 494289.0}, {"date": "2019-07-29", "close": 0.21, "volume": 78943.0}, {"date": "2019-07-30", "close": 0.18, "volume": 246847.0}, {"date": "2019-07-31", "close": 0.21, "volume": 242747.0}, {"date": "2019-08-01", "close": 0.24, "volume": 856768.0}, {"date": "2019-08-02", "close": 0.27, "volume": 211870.0}, {"date": "2019-08-05", "close": 0.21, "volume": 434098.0}, {"date": "2019-08-06", "close": 0.18, "volume": 283809.0}, {"date": "2019-08-07", "close": 0.21, "volume": 197403.0}, {"date": "2019-08-08", "close": 0.21, "volume": 42153.0}, {"date": "2019-08-09", "close": 0.21, "volume": 15333.0}, {"date": "2019-08-12", "close": 0.21, "volume": 30000.0}, {"date": "2019-08-13", "close": 0.21, "volume": 37167.0}, {"date": "2019-08-15", "close": 0.27, "volume": 269441.0}, {"date": "2019-08-16", "close": 0.21, "volume": 152817.0}, {"date": "2019-08-19", "close": 0.24, "volume": 82688.0}, {"date": "2019-08-20", "close": 0.24, "volume": 25649.0}, {"date": "2019-08-22", "close": 0.21, "volume": 45778.0}, {"date": "2019-08-23", "close": 0.21, "volume": 41925.0}, {"date": "2019-08-26", "close": 0.21, "volume": 35188.0}, {"date": "2019-08-28", "close": 0.21, "volume": 63617.0}, {"date": "2019-08-29", "close": 0.21, "volume": 198429.0}, {"date": "2019-08-30", "close": 0.21, "volume": 12215.0}, {"date": "2019-09-02", "close": 0.24, "volume": 20000.0}, {"date": "2019-09-03", "close": 0.21, "volume": 106328.0}, {"date": "2019-09-04", "close": 0.24, "volume": 22381.0}, {"date": "2019-09-09", "close": 0.21, "volume": 53829.0}, {"date": "2019-09-11", "close": 0.21, "volume": 71746.0}, {"date": "2019-09-12", "close": 0.21, "volume": 3667.0}, {"date": "2019-09-13", "close": 0.18, "volume": 8623.0}, {"date": "2019-09-17", "close": 0.18, "volume": 6721.0}, {"date": "2019-09-18", "close": 0.21, "volume": 16586.0}, {"date": "2019-09-19", "close": 0.21, "volume": 3414.0}, {"date": "2019-09-23", "close": 0.21, "volume": 8253.0}, {"date": "2019-09-24", "close": 0.21, "volume": 638.0}, {"date": "2019-09-25", "close": 0.18, "volume": 833.0}, {"date": "2019-09-26", "close": 0.21, "volume": 73671.0}, {"date": "2019-09-27", "close": 0.21, "volume": 14093.0}, {"date": "2019-09-30", "close": 0.18, "volume": 8333.0}, {"date": "2019-10-02", "close": 0.18, "volume": 1491.0}, {"date": "2019-10-03", "close": 0.18, "volume": 5167.0}, {"date": "2019-10-04", "close": 0.18, "volume": 3333.0}, {"date": "2019-10-07", "close": 0.21, "volume": 82589.0}, {"date": "2019-10-08", "close": 0.21, "volume": 45333.0}, {"date": "2019-10-09", "close": 0.21, "volume": 88889.0}, {"date": "2019-10-10", "close": 0.27, "volume": 479897.0}, {"date": "2019-10-11", "close": 0.27, "volume": 468766.0}, {"date": "2019-10-14", "close": 0.27, "volume": 122828.0}, {"date": "2019-10-15", "close": 0.24, "volume": 73863.0}, {"date": "2019-10-16", "close": 0.27, "volume": 95584.0}, {"date": "2019-10-17", "close": 0.27, "volume": 221412.0}, {"date": "2019-10-18", "close": 0.3, "volume": 81000.0}, {"date": "2019-10-21", "close": 0.39, "volume": 2785680.0}, {"date": "2019-10-22", "close": 0.36, "volume": 217026.0}, {"date": "2019-10-23", "close": 0.39, "volume": 393132.0}, {"date": "2019-10-24", "close": 0.39, "volume": 101733.0}, {"date": "2019-10-25", "close": 0.36, "volume": 405644.0}, {"date": "2019-10-28", "close": 0.36, "volume": 8927.0}, {"date": "2019-10-29", "close": 0.36, "volume": 177267.0}, {"date": "2019-10-30", "close": 0.36, "volume": 49554.0}, {"date": "2019-10-31", "close": 0.3, "volume": 311705.0}, {"date": "2019-11-01", "close": 0.3, "volume": 176720.0}, {"date": "2019-11-04", "close": 0.33, "volume": 250110.0}, {"date": "2019-11-05", "close": 0.33, "volume": 177046.0}, {"date": "2019-11-06", "close": 0.33, "volume": 17500.0}, {"date": "2019-11-07", "close": 0.33, "volume": 75887.0}, {"date": "2019-11-08", "close": 0.33, "volume": 160780.0}, {"date": "2019-11-11", "close": 0.3, "volume": 78015.0}, {"date": "2019-11-12", "close": 0.3, "volume": 7110.0}, {"date": "2019-11-13", "close": 0.3, "volume": 84740.0}, {"date": "2019-11-15", "close": 0.33, "volume": 94808.0}, {"date": "2019-11-18", "close": 0.33, "volume": 139871.0}, {"date": "2019-11-19", "close": 0.33, "volume": 76949.0}, {"date": "2019-11-20", "close": 0.3, "volume": 65436.0}, {"date": "2019-11-21", "close": 0.3, "volume": 139301.0}, {"date": "2019-11-22", "close": 0.3, "volume": 13267.0}, {"date": "2019-11-25", "close": 0.27, "volume": 598425.0}, {"date": "2019-11-26", "close": 0.27, "volume": 34040.0}, {"date": "2019-11-27", "close": 0.27, "volume": 2052.0}, {"date": "2019-11-28", "close": 0.27, "volume": 4985.0}, {"date": "2019-11-29", "close": 0.24, "volume": 201342.0}, {"date": "2019-12-02", "close": 0.24, "volume": 62326.0}, {"date": "2019-12-03", "close": 0.27, "volume": 170228.0}, {"date": "2019-12-04", "close": 0.24, "volume": 53637.0}, {"date": "2019-12-05", "close": 0.27, "volume": 37333.0}, {"date": "2019-12-06", "close": 0.27, "volume": 9446.0}, {"date": "2019-12-10", "close": 0.27, "volume": 21667.0}, {"date": "2019-12-11", "close": 0.27, "volume": 52599.0}, {"date": "2019-12-12", "close": 0.27, "volume": 27374.0}, {"date": "2019-12-13", "close": 0.24, "volume": 101903.0}, {"date": "2019-12-16", "close": 0.24, "volume": 27388.0}, {"date": "2019-12-17", "close": 0.24, "volume": 29439.0}, {"date": "2019-12-18", "close": 0.27, "volume": 8333.0}, {"date": "2019-12-19", "close": 0.24, "volume": 135233.0}, {"date": "2019-12-20", "close": 0.24, "volume": 87243.0}, {"date": "2019-12-23", "close": 0.24, "volume": 244219.0}, {"date": "2019-12-24", "close": 0.27, "volume": 7322.0}, {"date": "2019-12-27", "close": 0.24, "volume": 126060.0}, {"date": "2019-12-30", "close": 0.27, "volume": 9667.0}, {"date": "2019-12-31", "close": 0.27, "volume": 15665.0}, {"date": "2020-01-02", "close": 0.27, "volume": 49574.0}, {"date": "2020-01-03", "close": 0.27, "volume": 6000.0}, {"date": "2020-01-06", "close": 0.24, "volume": 6788.0}, {"date": "2020-01-07", "close": 0.24, "volume": 11346.0}, {"date": "2020-01-08", "close": 0.24, "volume": 41167.0}, {"date": "2020-01-09", "close": 0.24, "volume": 833.0}, {"date": "2020-01-14", "close": 0.24, "volume": 17000.0}, {"date": "2020-01-15", "close": 0.24, "volume": 11239.0}, {"date": "2020-01-16", "close": 0.27, "volume": 114556.0}, {"date": "2020-01-17", "close": 0.27, "volume": 37687.0}, {"date": "2020-01-20", "close": 0.27, "volume": 12000.0}, {"date": "2020-01-21", "close": 0.27, "volume": 6667.0}, {"date": "2020-01-22", "close": 0.24, "volume": 37500.0}, {"date": "2020-01-23", "close": 0.24, "volume": 28115.0}, {"date": "2020-01-24", "close": 0.27, "volume": 133125.0}, {"date": "2020-01-28", "close": 0.27, "volume": 29875.0}, {"date": "2020-01-29", "close": 0.27, "volume": 4158.0}, {"date": "2020-01-30", "close": 0.3, "volume": 22935.0}, {"date": "2020-01-31", "close": 0.27, "volume": 146705.0}, {"date": "2020-02-03", "close": 0.27, "volume": 67263.0}, {"date": "2020-02-04", "close": 0.27, "volume": 112606.0}, {"date": "2020-02-05", "close": 0.24, "volume": 94567.0}, {"date": "2020-02-06", "close": 0.24, "volume": 131071.0}, {"date": "2020-02-07", "close": 0.24, "volume": 109407.0}, {"date": "2020-02-10", "close": 0.24, "volume": 36510.0}, {"date": "2020-02-11", "close": 0.24, "volume": 100401.0}, {"date": "2020-02-12", "close": 0.21, "volume": 241245.0}, {"date": "2020-02-13", "close": 0.21, "volume": 63873.0}, {"date": "2020-02-14", "close": 0.24, "volume": 116761.0}, {"date": "2020-02-17", "close": 0.24, "volume": 108694.0}, {"date": "2020-02-18", "close": 0.24, "volume": 89230.0}, {"date": "2020-02-19", "close": 0.24, "volume": 30000.0}, {"date": "2020-02-20", "close": 0.24, "volume": 11449.0}, {"date": "2020-02-21", "close": 0.27, "volume": 400413.0}, {"date": "2020-02-24", "close": 0.27, "volume": 370056.0}, {"date": "2020-02-25", "close": 0.27, "volume": 3333.0}, {"date": "2020-03-02", "close": 0.24, "volume": 250185.0}, {"date": "2020-03-03", "close": 0.24, "volume": 47139.0}, {"date": "2020-03-04", "close": 0.24, "volume": 33333.0}, {"date": "2020-03-05", "close": 0.21, "volume": 78833.0}, {"date": "2020-03-06", "close": 0.24, "volume": 33333.0}, {"date": "2020-03-09", "close": 0.21, "volume": 136942.0}, {"date": "2020-03-10", "close": 0.24, "volume": 300273.0}, {"date": "2020-03-12", "close": 0.21, "volume": 128567.0}, {"date": "2020-03-13", "close": 0.15, "volume": 302447.0}, {"date": "2020-03-16", "close": 0.15, "volume": 176995.0}, {"date": "2020-03-17", "close": 0.15, "volume": 16667.0}, {"date": "2020-03-18", "close": 0.18, "volume": 248698.0}, {"date": "2020-03-20", "close": 0.15, "volume": 143467.0}, {"date": "2020-03-23", "close": 0.12, "volume": 264586.0}, {"date": "2020-03-24", "close": 0.15, "volume": 16033.0}, {"date": "2020-03-25", "close": 0.15, "volume": 9534.0}, {"date": "2020-03-26", "close": 0.12, "volume": 40000.0}, {"date": "2020-03-27", "close": 0.12, "volume": 35000.0}, {"date": "2020-03-30", "close": 0.15, "volume": 67.0}, {"date": "2020-03-31", "close": 0.15, "volume": 33333.0}, {"date": "2020-04-01", "close": 0.12, "volume": 7433.0}, {"date": "2020-04-02", "close": 0.12, "volume": 90000.0}, {"date": "2020-04-03", "close": 0.12, "volume": 47480.0}, {"date": "2020-04-06", "close": 0.15, "volume": 116332.0}, {"date": "2020-04-07", "close": 0.15, "volume": 25534.0}, {"date": "2020-04-08", "close": 0.15, "volume": 19185.0}, {"date": "2020-04-09", "close": 0.15, "volume": 130061.0}, {"date": "2020-04-14", "close": 0.18, "volume": 45875.0}, {"date": "2020-04-15", "close": 0.18, "volume": 28070.0}, {"date": "2020-04-16", "close": 0.15, "volume": 53533.0}, {"date": "2020-04-17", "close": 0.15, "volume": 13733.0}, {"date": "2020-04-20", "close": 0.18, "volume": 215875.0}, {"date": "2020-04-21", "close": 0.18, "volume": 199999.0}, {"date": "2020-04-22", "close": 0.18, "volume": 5000.0}, {"date": "2020-04-24", "close": 0.18, "volume": 3333.0}, {"date": "2020-04-27", "close": 0.15, "volume": 33965.0}, {"date": "2020-04-28", "close": 0.15, "volume": 22.0}, {"date": "2020-04-29", "close": 0.18, "volume": 52222.0}, {"date": "2020-04-30", "close": 0.18, "volume": 71889.0}, {"date": "2020-05-01", "close": 0.15, "volume": 56873.0}, {"date": "2020-05-05", "close": 0.15, "volume": 52222.0}, {"date": "2020-05-06", "close": 0.15, "volume": 7764.0}, {"date": "2020-05-07", "close": 0.15, "volume": 180194.0}, {"date": "2020-05-08", "close": 0.18, "volume": 14300.0}, {"date": "2020-05-11", "close": 0.15, "volume": 9333.0}, {"date": "2020-05-12", "close": 0.18, "volume": 500.0}, {"date": "2020-05-13", "close": 0.18, "volume": 133182.0}, {"date": "2020-05-14", "close": 0.18, "volume": 307196.0}, {"date": "2020-05-15", "close": 0.18, "volume": 136785.0}, {"date": "2020-05-18", "close": 0.21, "volume": 406240.0}, {"date": "2020-05-19", "close": 0.24, "volume": 337563.0}, {"date": "2020-05-20", "close": 0.24, "volume": 87713.0}, {"date": "2020-05-21", "close": 0.24, "volume": 227583.0}, {"date": "2020-05-22", "close": 0.27, "volume": 174482.0}, {"date": "2020-05-25", "close": 0.27, "volume": 121431.0}, {"date": "2020-05-26", "close": 0.24, "volume": 119489.0}, {"date": "2020-05-27", "close": 0.27, "volume": 262781.0}, {"date": "2020-05-28", "close": 0.3, "volume": 83140.0}, {"date": "2020-05-29", "close": 0.27, "volume": 23950.0}, {"date": "2020-06-01", "close": 0.24, "volume": 166810.0}, {"date": "2020-06-02", "close": 0.24, "volume": 82371.0}, {"date": "2020-06-03", "close": 0.24, "volume": 64984.0}, {"date": "2020-06-04", "close": 0.24, "volume": 118.0}, {"date": "2020-06-05", "close": 0.24, "volume": 13584.0}, {"date": "2020-06-09", "close": 0.24, "volume": 43969.0}, {"date": "2020-06-10", "close": 0.27, "volume": 7120.0}, {"date": "2020-06-11", "close": 0.24, "volume": 61958.0}, {"date": "2020-06-12", "close": 0.21, "volume": 196115.0}, {"date": "2020-06-15", "close": 0.21, "volume": 85753.0}, {"date": "2020-06-16", "close": 0.21, "volume": 21807.0}, {"date": "2020-06-17", "close": 0.18, "volume": 131412.0}, {"date": "2020-06-18", "close": 0.24, "volume": 98885.0}, {"date": "2020-06-19", "close": 0.3, "volume": 626888.0}, {"date": "2020-06-23", "close": 0.33, "volume": 469754.0}, {"date": "2020-06-26", "close": 0.27, "volume": 821775.0}, {"date": "2020-06-29", "close": 0.27, "volume": 154933.0}, {"date": "2020-06-30", "close": 0.27, "volume": 190739.0}, {"date": "2020-07-01", "close": 0.24, "volume": 307803.0}, {"date": "2020-07-02", "close": 0.24, "volume": 144515.0}, {"date": "2020-07-03", "close": 0.24, "volume": 549757.0}, {"date": "2020-07-06", "close": 0.24, "volume": 162409.0}, {"date": "2020-07-07", "close": 0.21, "volume": 37152.0}, {"date": "2020-07-08", "close": 0.21, "volume": 44985.0}, {"date": "2020-07-09", "close": 0.24, "volume": 240130.0}, {"date": "2020-07-10", "close": 0.24, "volume": 53972.0}, {"date": "2020-07-13", "close": 0.24, "volume": 195167.0}, {"date": "2020-07-14", "close": 0.24, "volume": 457864.0}, {"date": "2020-07-15", "close": 0.24, "volume": 313599.0}, {"date": "2020-07-16", "close": 0.27, "volume": 65685.0}, {"date": "2020-07-17", "close": 0.24, "volume": 164717.0}, {"date": "2020-07-20", "close": 0.27, "volume": 51133.0}, {"date": "2020-07-21", "close": 0.27, "volume": 244021.0}, {"date": "2020-07-22", "close": 0.27, "volume": 690715.0}, {"date": "2020-07-23", "close": 0.3, "volume": 90333.0}, {"date": "2020-07-24", "close": 0.27, "volume": 455331.0}, {"date": "2020-07-27", "close": 0.33, "volume": 2152984.0}, {"date": "2020-07-28", "close": 0.3, "volume": 518718.0}, {"date": "2020-07-29", "close": 0.3, "volume": 98024.0}, {"date": "2020-07-30", "close": 0.3, "volume": 1667.0}, {"date": "2020-07-31", "close": 0.27, "volume": 690343.0}, {"date": "2020-08-03", "close": 0.27, "volume": 22519.0}, {"date": "2020-08-04", "close": 0.3, "volume": 220493.0}, {"date": "2020-08-05", "close": 0.3, "volume": 1028282.0}, {"date": "2020-08-06", "close": 0.3, "volume": 102391.0}, {"date": "2020-08-07", "close": 0.33, "volume": 286930.0}, {"date": "2020-08-10", "close": 0.39, "volume": 2957320.0}, {"date": "2020-08-11", "close": 0.36, "volume": 1509327.0}, {"date": "2020-08-12", "close": 0.33, "volume": 1157053.0}, {"date": "2020-08-13", "close": 0.33, "volume": 535881.0}, {"date": "2020-08-14", "close": 0.36, "volume": 95854.0}, {"date": "2020-08-17", "close": 0.33, "volume": 164400.0}, {"date": "2020-08-18", "close": 0.33, "volume": 67220.0}, {"date": "2020-08-19", "close": 0.33, "volume": 187932.0}, {"date": "2020-08-20", "close": 0.33, "volume": 273533.0}, {"date": "2020-08-21", "close": 0.33, "volume": 304939.0}, {"date": "2020-08-24", "close": 0.33, "volume": 189891.0}, {"date": "2020-08-25", "close": 0.33, "volume": 137923.0}, {"date": "2020-08-26", "close": 0.33, "volume": 402088.0}, {"date": "2020-08-27", "close": 0.33, "volume": 77299.0}, {"date": "2020-08-28", "close": 0.33, "volume": 175011.0}, {"date": "2020-08-31", "close": 0.33, "volume": 1034128.0}, {"date": "2020-09-01", "close": 0.3, "volume": 64807.0}, {"date": "2020-09-02", "close": 0.33, "volume": 48860.0}, {"date": "2020-09-03", "close": 0.33, "volume": 170967.0}, {"date": "2020-09-04", "close": 0.3, "volume": 686484.0}, {"date": "2020-09-07", "close": 0.3, "volume": 320975.0}, {"date": "2020-09-08", "close": 0.3, "volume": 297207.0}, {"date": "2020-09-09", "close": 0.3, "volume": 94081.0}, {"date": "2020-09-10", "close": 0.3, "volume": 480952.0}, {"date": "2020-09-11", "close": 0.27, "volume": 325004.0}, {"date": "2020-09-14", "close": 0.3, "volume": 54059.0}, {"date": "2020-09-15", "close": 0.27, "volume": 52252.0}, {"date": "2020-09-16", "close": 0.27, "volume": 965437.0}, {"date": "2020-09-17", "close": 0.27, "volume": 88870.0}, {"date": "2020-09-18", "close": 0.27, "volume": 56843.0}, {"date": "2020-09-21", "close": 0.27, "volume": 200029.0}, {"date": "2020-09-22", "close": 0.3, "volume": 775375.0}, {"date": "2020-09-23", "close": 0.36, "volume": 1437550.0}, {"date": "2020-09-24", "close": 0.33, "volume": 1187214.0}, {"date": "2020-09-25", "close": 0.33, "volume": 432954.0}, {"date": "2020-09-28", "close": 0.39, "volume": 998374.0}, {"date": "2020-09-29", "close": 0.39, "volume": 2843885.0}, {"date": "2020-09-30", "close": 0.36, "volume": 642024.0}, {"date": "2020-10-01", "close": 0.39, "volume": 512815.0}, {"date": "2020-10-02", "close": 0.42, "volume": 2354994.0}, {"date": "2020-10-05", "close": 0.48, "volume": 1708315.0}, {"date": "2020-10-06", "close": 0.45, "volume": 1058451.0}, {"date": "2020-10-07", "close": 0.48, "volume": 908343.0}, {"date": "2020-10-08", "close": 0.54, "volume": 1636773.0}, {"date": "2020-10-09", "close": 0.48, "volume": 1043683.0}, {"date": "2020-10-12", "close": 0.48, "volume": 290812.0}, {"date": "2020-10-13", "close": 0.51, "volume": 144621.0}, {"date": "2020-10-14", "close": 0.45, "volume": 1184040.0}, {"date": "2020-10-15", "close": 0.48, "volume": 72470.0}, {"date": "2020-10-16", "close": 0.48, "volume": 853616.0}, {"date": "2020-10-19", "close": 0.48, "volume": 69820.0}, {"date": "2020-10-20", "close": 0.48, "volume": 90499.0}, {"date": "2020-10-21", "close": 0.45, "volume": 640413.0}, {"date": "2020-10-22", "close": 0.42, "volume": 851266.0}, {"date": "2020-10-23", "close": 0.45, "volume": 494363.0}, {"date": "2020-10-26", "close": 0.45, "volume": 600495.0}, {"date": "2020-10-27", "close": 0.39, "volume": 615646.0}, {"date": "2020-10-28", "close": 0.39, "volume": 163200.0}, {"date": "2020-10-29", "close": 0.36, "volume": 567262.0}, {"date": "2020-10-30", "close": 0.39, "volume": 425250.0}, {"date": "2020-11-02", "close": 0.39, "volume": 459842.0}, {"date": "2020-11-05", "close": 0.42, "volume": 532732.0}, {"date": "2020-11-06", "close": 0.45, "volume": 529162.0}, {"date": "2020-11-09", "close": 0.48, "volume": 114082.0}, {"date": "2020-11-10", "close": 0.48, "volume": 161317.0}, {"date": "2020-11-11", "close": 0.42, "volume": 185063.0}, {"date": "2020-11-12", "close": 0.42, "volume": 240163.0}, {"date": "2020-11-13", "close": 0.45, "volume": 28076.0}, {"date": "2020-11-16", "close": 0.42, "volume": 33333.0}, {"date": "2020-11-17", "close": 0.42, "volume": 116743.0}, {"date": "2020-11-18", "close": 0.42, "volume": 155151.0}, {"date": "2020-11-19", "close": 0.42, "volume": 114296.0}, {"date": "2020-11-20", "close": 0.42, "volume": 86376.0}, {"date": "2020-11-23", "close": 0.39, "volume": 394957.0}, {"date": "2020-11-24", "close": 0.39, "volume": 507306.0}, {"date": "2020-11-25", "close": 0.42, "volume": 210671.0}, {"date": "2020-11-26", "close": 0.42, "volume": 431108.0}, {"date": "2020-11-27", "close": 0.42, "volume": 421739.0}, {"date": "2020-11-30", "close": 0.39, "volume": 125515.0}, {"date": "2020-12-01", "close": 0.42, "volume": 70100.0}, {"date": "2020-12-02", "close": 0.42, "volume": 35680.0}, {"date": "2020-12-03", "close": 0.48, "volume": 918297.0}, {"date": "2020-12-04", "close": 0.57, "volume": 1877875.0}, {"date": "2020-12-07", "close": 0.54, "volume": 1343214.0}, {"date": "2020-12-08", "close": 0.51, "volume": 465448.0}, {"date": "2020-12-09", "close": 0.51, "volume": 274906.0}, {"date": "2020-12-10", "close": 0.51, "volume": 202020.0}, {"date": "2020-12-11", "close": 0.57, "volume": 443577.0}, {"date": "2020-12-14", "close": 0.6, "volume": 1913823.0}, {"date": "2020-12-15", "close": 0.54, "volume": 351491.0}, {"date": "2020-12-16", "close": 0.57, "volume": 696836.0}, {"date": "2020-12-17", "close": 0.54, "volume": 252870.0}, {"date": "2020-12-18", "close": 0.57, "volume": 622841.0}, {"date": "2020-12-21", "close": 0.54, "volume": 410493.0}, {"date": "2020-12-22", "close": 0.51, "volume": 367959.0}, {"date": "2020-12-23", "close": 0.54, "volume": 116388.0}, {"date": "2020-12-24", "close": 0.54, "volume": 4261.0}, {"date": "2020-12-29", "close": 0.51, "volume": 300411.0}, {"date": "2020-12-30", "close": 0.51, "volume": 21334.0}, {"date": "2020-12-31", "close": 0.51, "volume": 223299.0}, {"date": "2021-01-04", "close": 0.51, "volume": 358310.0}, {"date": "2021-01-05", "close": 0.54, "volume": 738870.0}, {"date": "2021-01-06", "close": 0.6, "volume": 372735.0}, {"date": "2021-01-07", "close": 0.66, "volume": 2058245.0}, {"date": "2021-01-08", "close": 0.72, "volume": 1810780.0}, {"date": "2021-01-11", "close": 0.69, "volume": 1254643.0}, {"date": "2021-01-12", "close": 0.69, "volume": 442446.0}, {"date": "2021-01-13", "close": 0.81, "volume": 1490289.0}, {"date": "2021-01-14", "close": 0.78, "volume": 812089.0}, {"date": "2021-01-15", "close": 0.84, "volume": 791529.0}, {"date": "2021-01-18", "close": 0.84, "volume": 531534.0}, {"date": "2021-01-19", "close": 0.96, "volume": 1520094.0}, {"date": "2021-01-20", "close": 0.96, "volume": 1219895.0}, {"date": "2021-01-21", "close": 0.99, "volume": 845181.0}, {"date": "2021-01-22", "close": 1.05, "volume": 7590951.0}, {"date": "2021-01-25", "close": 1.29, "volume": 4003732.0}, {"date": "2021-01-27", "close": 1.2, "volume": 2152303.0}, {"date": "2021-01-28", "close": 1.2, "volume": 1523851.0}, {"date": "2021-01-29", "close": 1.11, "volume": 1634336.0}, {"date": "2021-02-01", "close": 1.11, "volume": 1261372.0}, {"date": "2021-02-02", "close": 1.08, "volume": 685619.0}, {"date": "2021-02-03", "close": 1.11, "volume": 354607.0}, {"date": "2021-02-04", "close": 1.11, "volume": 340974.0}, {"date": "2021-02-05", "close": 1.08, "volume": 318819.0}, {"date": "2021-02-08", "close": 1.23, "volume": 1011380.0}, {"date": "2021-02-09", "close": 1.5, "volume": 3731234.0}, {"date": "2021-02-10", "close": 1.38, "volume": 1326074.0}, {"date": "2021-02-11", "close": 1.32, "volume": 477137.0}, {"date": "2021-02-12", "close": 1.35, "volume": 905215.0}, {"date": "2021-02-17", "close": 1.38, "volume": 1211707.0}, {"date": "2021-02-18", "close": 1.53, "volume": 1285384.0}, {"date": "2021-02-19", "close": 1.59, "volume": 1695740.0}, {"date": "2021-02-22", "close": 1.53, "volume": 973614.0}, {"date": "2021-02-23", "close": 1.47, "volume": 752662.0}, {"date": "2021-02-24", "close": 1.5, "volume": 919199.0}, {"date": "2021-02-25", "close": 1.65, "volume": 1512137.0}, {"date": "2021-02-26", "close": 1.65, "volume": 690605.0}, {"date": "2021-03-03", "close": 1.74, "volume": 2979146.0}, {"date": "2021-03-04", "close": 1.56, "volume": 1491452.0}, {"date": "2021-03-05", "close": 1.5, "volume": 1045690.0}, {"date": "2021-03-08", "close": 1.62, "volume": 1159229.0}, {"date": "2021-03-09", "close": 1.56, "volume": 390614.0}, {"date": "2021-03-10", "close": 1.53, "volume": 388225.0}, {"date": "2021-03-11", "close": 1.5, "volume": 274873.0}, {"date": "2021-03-12", "close": 1.44, "volume": 960961.0}, {"date": "2021-03-15", "close": 1.47, "volume": 502637.0}, {"date": "2021-03-16", "close": 1.5, "volume": 776788.0}, {"date": "2021-03-17", "close": 1.5, "volume": 360288.0}, {"date": "2021-03-18", "close": 1.71, "volume": 1876476.0}, {"date": "2021-03-19", "close": 1.71, "volume": 1103107.0}, {"date": "2021-03-22", "close": 1.74, "volume": 448388.0}, {"date": "2021-03-23", "close": 1.68, "volume": 355584.0}, {"date": "2021-03-24", "close": 1.65, "volume": 587249.0}, {"date": "2021-03-25", "close": 1.59, "volume": 415082.0}, {"date": "2021-03-26", "close": 1.62, "volume": 323782.0}, {"date": "2021-03-29", "close": 1.62, "volume": 338942.0}, {"date": "2021-03-30", "close": 1.47, "volume": 906428.0}, {"date": "2021-03-31", "close": 1.47, "volume": 628648.0}, {"date": "2021-04-01", "close": 1.68, "volume": 709903.0}, {"date": "2021-04-07", "close": 1.65, "volume": 2646230.0}, {"date": "2021-04-08", "close": 1.71, "volume": 1423731.0}, {"date": "2021-04-09", "close": 1.77, "volume": 389182.0}, {"date": "2021-04-12", "close": 1.65, "volume": 474459.0}, {"date": "2021-04-13", "close": 1.65, "volume": 178767.0}, {"date": "2021-04-14", "close": 1.71, "volume": 381851.0}, {"date": "2021-04-15", "close": 1.68, "volume": 517344.0}, {"date": "2021-04-16", "close": 1.68, "volume": 532563.0}, {"date": "2021-04-19", "close": 1.59, "volume": 674768.0}, {"date": "2021-04-20", "close": 1.5, "volume": 1472889.0}, {"date": "2021-04-21", "close": 1.41, "volume": 946442.0}, {"date": "2021-04-22", "close": 1.41, "volume": 615708.0}, {"date": "2021-04-23", "close": 1.5, "volume": 483408.0}, {"date": "2021-04-26", "close": 1.47, "volume": 457355.0}, {"date": "2021-04-27", "close": 1.41, "volume": 414707.0}, {"date": "2021-04-28", "close": 1.41, "volume": 434322.0}, {"date": "2021-04-29", "close": 1.14, "volume": 4784882.0}, {"date": "2021-04-30", "close": 1.14, "volume": 1779114.0}, {"date": "2021-05-03", "close": 0.84, "volume": 6297010.0}, {"date": "2021-05-04", "close": 0.87, "volume": 4099097.0}, {"date": "2021-05-05", "close": 0.84, "volume": 927035.0}, {"date": "2021-05-06", "close": 0.75, "volume": 2290150.0}, {"date": "2021-05-07", "close": 0.78, "volume": 985231.0}, {"date": "2021-05-10", "close": 0.9, "volume": 841523.0}, {"date": "2021-05-11", "close": 0.87, "volume": 798624.0}, {"date": "2021-05-12", "close": 0.84, "volume": 258969.0}, {"date": "2021-05-13", "close": 0.81, "volume": 606726.0}, {"date": "2021-05-14", "close": 0.81, "volume": 337234.0}, {"date": "2021-05-17", "close": 0.75, "volume": 430736.0}, {"date": "2021-05-18", "close": 0.81, "volume": 410943.0}, {"date": "2021-05-19", "close": 0.81, "volume": 247012.0}, {"date": "2021-05-20", "close": 0.81, "volume": 283179.0}, {"date": "2021-05-21", "close": 0.78, "volume": 338952.0}, {"date": "2021-05-24", "close": 0.78, "volume": 676863.0}, {"date": "2021-05-25", "close": 0.75, "volume": 466478.0}, {"date": "2021-05-26", "close": 0.93, "volume": 1342099.0}, {"date": "2021-05-27", "close": 0.87, "volume": 547805.0}, {"date": "2021-05-28", "close": 0.84, "volume": 203732.0}, {"date": "2021-05-31", "close": 0.9, "volume": 233281.0}, {"date": "2021-06-01", "close": 0.87, "volume": 159553.0}, {"date": "2021-06-02", "close": 0.81, "volume": 496056.0}, {"date": "2021-06-03", "close": 0.81, "volume": 298587.0}, {"date": "2021-06-04", "close": 0.84, "volume": 239552.0}, {"date": "2021-06-07", "close": 0.87, "volume": 191824.0}, {"date": "2021-06-08", "close": 0.81, "volume": 133646.0}, {"date": "2021-06-09", "close": 0.84, "volume": 190814.0}, {"date": "2021-06-10", "close": 0.81, "volume": 143435.0}, {"date": "2021-06-11", "close": 0.78, "volume": 117857.0}, {"date": "2021-06-15", "close": 0.78, "volume": 383278.0}, {"date": "2021-06-16", "close": 0.72, "volume": 1564842.0}, {"date": "2021-06-17", "close": 0.69, "volume": 365607.0}, {"date": "2021-06-18", "close": 0.72, "volume": 212679.0}, {"date": "2021-06-21", "close": 0.69, "volume": 337099.0}, {"date": "2021-06-22", "close": 0.69, "volume": 351237.0}, {"date": "2021-06-23", "close": 0.66, "volume": 158468.0}, {"date": "2021-06-24", "close": 0.66, "volume": 351335.0}, {"date": "2021-06-25", "close": 0.72, "volume": 711058.0}, {"date": "2021-06-28", "close": 0.69, "volume": 318873.0}, {"date": "2021-06-29", "close": 0.69, "volume": 313290.0}, {"date": "2021-06-30", "close": 0.69, "volume": 595955.0}, {"date": "2021-07-01", "close": 0.81, "volume": 562356.0}, {"date": "2021-07-02", "close": 0.87, "volume": 726414.0}, {"date": "2021-07-05", "close": 0.96, "volume": 1730031.0}, {"date": "2021-07-06", "close": 0.96, "volume": 386448.0}, {"date": "2021-07-07", "close": 0.99, "volume": 158361.0}, {"date": "2021-07-08", "close": 1.02, "volume": 556531.0}, {"date": "2021-07-09", "close": 0.96, "volume": 463320.0}, {"date": "2021-07-12", "close": 0.96, "volume": 234009.0}, {"date": "2021-07-13", "close": 1.08, "volume": 817281.0}, {"date": "2021-07-14", "close": 1.05, "volume": 680318.0}, {"date": "2021-07-15", "close": 0.99, "volume": 417222.0}, {"date": "2021-07-16", "close": 0.99, "volume": 153882.0}, {"date": "2021-07-19", "close": 0.93, "volume": 253313.0}, {"date": "2021-07-20", "close": 0.9, "volume": 592992.0}, {"date": "2021-07-21", "close": 0.87, "volume": 296467.0}, {"date": "2021-07-22", "close": 0.9, "volume": 143522.0}, {"date": "2021-07-23", "close": 0.9, "volume": 201175.0}, {"date": "2021-07-26", "close": 0.9, "volume": 134317.0}, {"date": "2021-07-27", "close": 0.9, "volume": 70398.0}, {"date": "2021-07-28", "close": 0.84, "volume": 119070.0}, {"date": "2021-07-29", "close": 0.84, "volume": 48989.0}, {"date": "2021-07-30", "close": 0.9, "volume": 292242.0}, {"date": "2021-08-02", "close": 0.87, "volume": 98416.0}, {"date": "2021-08-03", "close": 0.87, "volume": 149560.0}, {"date": "2021-08-04", "close": 0.84, "volume": 175824.0}, {"date": "2021-08-05", "close": 0.84, "volume": 493644.0}, {"date": "2021-08-06", "close": 0.84, "volume": 187442.0}, {"date": "2021-08-09", "close": 0.9, "volume": 813991.0}, {"date": "2021-08-10", "close": 1.02, "volume": 2054629.0}, {"date": "2021-08-11", "close": 0.99, "volume": 524819.0}, {"date": "2021-08-12", "close": 0.99, "volume": 364839.0}, {"date": "2021-08-13", "close": 1.11, "volume": 1736338.0}, {"date": "2021-08-16", "close": 1.05, "volume": 1253565.0}, {"date": "2021-08-17", "close": 1.02, "volume": 576864.0}, {"date": "2021-08-18", "close": 0.99, "volume": 462793.0}, {"date": "2021-08-19", "close": 0.99, "volume": 263495.0}, {"date": "2021-08-20", "close": 0.9, "volume": 566220.0}, {"date": "2021-08-23", "close": 0.87, "volume": 619400.0}, {"date": "2021-08-24", "close": 0.93, "volume": 718363.0}, {"date": "2021-08-25", "close": 0.99, "volume": 197227.0}, {"date": "2021-08-26", "close": 0.99, "volume": 770030.0}, {"date": "2021-08-27", "close": 0.99, "volume": 157055.0}, {"date": "2021-08-30", "close": 0.96, "volume": 445012.0}, {"date": "2021-08-31", "close": 0.96, "volume": 222350.0}, {"date": "2021-09-01", "close": 1.02, "volume": 317437.0}, {"date": "2021-09-02", "close": 1.08, "volume": 568433.0}, {"date": "2021-09-03", "close": 1.08, "volume": 748373.0}, {"date": "2021-09-06", "close": 1.02, "volume": 582027.0}, {"date": "2021-09-07", "close": 0.99, "volume": 169043.0}, {"date": "2021-09-08", "close": 0.99, "volume": 243798.0}, {"date": "2021-09-09", "close": 0.96, "volume": 235777.0}, {"date": "2021-09-10", "close": 0.96, "volume": 131986.0}, {"date": "2021-09-13", "close": 0.99, "volume": 518032.0}, {"date": "2021-09-14", "close": 1.02, "volume": 284562.0}, {"date": "2021-09-15", "close": 1.2, "volume": 2377134.0}, {"date": "2021-09-16", "close": 1.2, "volume": 1340526.0}, {"date": "2021-09-17", "close": 1.11, "volume": 1739164.0}, {"date": "2021-09-20", "close": 1.02, "volume": 1245068.0}, {"date": "2021-09-21", "close": 1.02, "volume": 1276802.0}, {"date": "2021-09-22", "close": 1.02, "volume": 323758.0}, {"date": "2021-09-23", "close": 1.08, "volume": 443242.0}, {"date": "2021-09-24", "close": 1.05, "volume": 241199.0}, {"date": "2021-09-27", "close": 1.11, "volume": 728228.0}, {"date": "2021-09-28", "close": 1.08, "volume": 201568.0}, {"date": "2021-09-29", "close": 1.05, "volume": 366731.0}, {"date": "2021-09-30", "close": 1.05, "volume": 193835.0}, {"date": "2021-10-01", "close": 1.05, "volume": 256840.0}, {"date": "2021-10-04", "close": 1.08, "volume": 123548.0}, {"date": "2021-10-05", "close": 1.05, "volume": 219864.0}, {"date": "2021-10-06", "close": 1.02, "volume": 432760.0}, {"date": "2021-10-07", "close": 1.02, "volume": 260352.0}, {"date": "2021-10-08", "close": 1.02, "volume": 185121.0}, {"date": "2021-10-11", "close": 1.05, "volume": 203536.0}, {"date": "2021-10-12", "close": 1.02, "volume": 275430.0}, {"date": "2021-10-13", "close": 1.05, "volume": 376902.0}, {"date": "2021-10-14", "close": 1.11, "volume": 367308.0}, {"date": "2021-10-15", "close": 1.11, "volume": 474703.0}, {"date": "2021-10-18", "close": 1.14, "volume": 497557.0}, {"date": "2021-10-19", "close": 1.11, "volume": 207295.0}, {"date": "2021-10-20", "close": 1.14, "volume": 262312.0}, {"date": "2021-10-21", "close": 1.17, "volume": 425685.0}, {"date": "2021-10-22", "close": 1.17, "volume": 271117.0}, {"date": "2021-10-25", "close": 1.29, "volume": 1712676.0}, {"date": "2021-10-26", "close": 1.26, "volume": 1506389.0}, {"date": "2021-10-27", "close": 1.2, "volume": 857312.0}, {"date": "2021-10-28", "close": 1.17, "volume": 285062.0}, {"date": "2021-10-29", "close": 1.17, "volume": 289082.0}, {"date": "2021-11-01", "close": 1.2, "volume": 290398.0}, {"date": "2021-11-02", "close": 1.17, "volume": 212074.0}, {"date": "2021-11-03", "close": 1.14, "volume": 428892.0}, {"date": "2021-11-04", "close": 1.14, "volume": 210909.0}, {"date": "2021-11-05", "close": 1.17, "volume": 439678.0}, {"date": "2021-11-08", "close": 1.14, "volume": 201139.0}, {"date": "2021-11-09", "close": 1.2, "volume": 585207.0}, {"date": "2021-11-10", "close": 1.17, "volume": 432173.0}, {"date": "2021-11-11", "close": 1.2, "volume": 380500.0}, {"date": "2021-11-12", "close": 1.17, "volume": 434011.0}, {"date": "2021-11-15", "close": 1.32, "volume": 1074208.0}, {"date": "2021-11-16", "close": 1.32, "volume": 1574757.0}, {"date": "2021-11-17", "close": 1.35, "volume": 460187.0}, {"date": "2021-11-18", "close": 1.44, "volume": 1042070.0}, {"date": "2021-11-19", "close": 1.53, "volume": 1774629.0}, {"date": "2021-11-22", "close": 1.44, "volume": 759283.0}, {"date": "2021-11-23", "close": 1.41, "volume": 640024.0}, {"date": "2021-11-24", "close": 1.44, "volume": 351585.0}, {"date": "2021-11-25", "close": 1.38, "volume": 1723425.0}, {"date": "2021-11-26", "close": 1.32, "volume": 1049028.0}, {"date": "2021-11-29", "close": 1.32, "volume": 950520.0}, {"date": "2021-11-30", "close": 1.32, "volume": 596826.0}, {"date": "2021-12-01", "close": 1.35, "volume": 325615.0}, {"date": "2021-12-02", "close": 1.29, "volume": 351238.0}, {"date": "2021-12-03", "close": 1.23, "volume": 634342.0}, {"date": "2021-12-08", "close": 1.38, "volume": 1360880.0}, {"date": "2021-12-09", "close": 1.38, "volume": 428684.0}, {"date": "2021-12-10", "close": 1.32, "volume": 465677.0}, {"date": "2021-12-13", "close": 1.35, "volume": 281052.0}, {"date": "2021-12-14", "close": 1.35, "volume": 401090.0}, {"date": "2021-12-15", "close": 1.29, "volume": 188339.0}, {"date": "2021-12-16", "close": 1.29, "volume": 367440.0}, {"date": "2021-12-17", "close": 1.26, "volume": 612052.0}, {"date": "2021-12-20", "close": 1.23, "volume": 481898.0}, {"date": "2021-12-21", "close": 1.2, "volume": 856372.0}, {"date": "2021-12-22", "close": 1.2, "volume": 294402.0}, {"date": "2021-12-23", "close": 1.23, "volume": 301098.0}, {"date": "2021-12-24", "close": 1.29, "volume": 308856.0}, {"date": "2021-12-29", "close": 1.29, "volume": 283884.0}, {"date": "2021-12-30", "close": 1.32, "volume": 134735.0}, {"date": "2021-12-31", "close": 1.38, "volume": 314771.0}, {"date": "2022-01-04", "close": 1.47, "volume": 461846.0}, {"date": "2022-01-05", "close": 1.41, "volume": 514519.0}, {"date": "2022-01-06", "close": 1.47, "volume": 1330270.0}, {"date": "2022-01-07", "close": 1.56, "volume": 2074707.0}, {"date": "2022-01-10", "close": 1.53, "volume": 562802.0}, {"date": "2022-01-11", "close": 1.47, "volume": 652823.0}, {"date": "2022-01-12", "close": 1.53, "volume": 723010.0}, {"date": "2022-01-13", "close": 1.53, "volume": 402547.0}, {"date": "2022-01-14", "close": 1.65, "volume": 995166.0}, {"date": "2022-01-17", "close": 1.68, "volume": 791573.0}, {"date": "2022-01-18", "close": 1.92, "volume": 3324929.0}, {"date": "2022-01-19", "close": 2.07, "volume": 2919915.0}, {"date": "2022-01-20", "close": 2.16, "volume": 2031535.0}, {"date": "2022-01-21", "close": 2.04, "volume": 1122817.0}, {"date": "2022-01-24", "close": 1.95, "volume": 1034445.0}, {"date": "2022-01-25", "close": 1.71, "volume": 2739422.0}, {"date": "2022-01-27", "close": 1.56, "volume": 1563035.0}, {"date": "2022-01-28", "close": 1.71, "volume": 1657448.0}, {"date": "2022-01-31", "close": 1.74, "volume": 784781.0}, {"date": "2022-02-01", "close": 1.71, "volume": 691580.0}, {"date": "2022-02-02", "close": 1.83, "volume": 472443.0}, {"date": "2022-02-03", "close": 1.68, "volume": 440644.0}, {"date": "2022-02-04", "close": 1.74, "volume": 384505.0}, {"date": "2022-02-07", "close": 1.77, "volume": 1003013.0}, {"date": "2022-02-08", "close": 1.74, "volume": 359246.0}, {"date": "2022-02-09", "close": 1.89, "volume": 1591279.0}, {"date": "2022-02-10", "close": 2.04, "volume": 1946997.0}, {"date": "2022-02-11", "close": 1.95, "volume": 1094071.0}, {"date": "2022-02-14", "close": 1.86, "volume": 1106919.0}, {"date": "2022-02-15", "close": 1.68, "volume": 1963181.0}, {"date": "2022-02-16", "close": 1.71, "volume": 1475744.0}, {"date": "2022-02-17", "close": 1.68, "volume": 727156.0}, {"date": "2022-02-18", "close": 1.77, "volume": 1399713.0}, {"date": "2022-02-21", "close": 1.68, "volume": 411651.0}, {"date": "2022-02-22", "close": 1.53, "volume": 1697025.0}, {"date": "2022-02-23", "close": 1.62, "volume": 1252436.0}, {"date": "2022-02-24", "close": 1.47, "volume": 1293261.0}, {"date": "2022-02-25", "close": 1.5, "volume": 747837.0}, {"date": "2022-02-28", "close": 1.53, "volume": 946226.0}, {"date": "2022-03-01", "close": 1.62, "volume": 499566.0}, {"date": "2022-03-02", "close": 1.65, "volume": 671829.0}, {"date": "2022-03-03", "close": 1.74, "volume": 895574.0}, {"date": "2022-03-04", "close": 1.68, "volume": 891178.0}, {"date": "2022-03-07", "close": 1.68, "volume": 670620.0}, {"date": "2022-03-08", "close": 1.65, "volume": 618973.0}, {"date": "2022-03-09", "close": 1.86, "volume": 1226567.0}, {"date": "2022-03-10", "close": 1.74, "volume": 689349.0}, {"date": "2022-03-11", "close": 1.77, "volume": 389105.0}, {"date": "2022-03-14", "close": 1.8, "volume": 288086.0}, {"date": "2022-03-15", "close": 1.65, "volume": 1250229.0}, {"date": "2022-03-16", "close": 1.68, "volume": 534622.0}, {"date": "2022-03-17", "close": 1.77, "volume": 864502.0}, {"date": "2022-03-18", "close": 1.95, "volume": 3074874.0}, {"date": "2022-03-21", "close": 2.13, "volume": 1478471.0}, {"date": "2022-03-22", "close": 2.01, "volume": 2441251.0}, {"date": "2022-03-23", "close": 2.1, "volume": 1416886.0}, {"date": "2022-03-24", "close": 2.28, "volume": 1879612.0}, {"date": "2022-03-25", "close": 2.25, "volume": 1514534.0}, {"date": "2022-03-28", "close": 2.19, "volume": 1451606.0}, {"date": "2022-03-29", "close": 2.13, "volume": 1139014.0}, {"date": "2022-03-30", "close": 2.31, "volume": 1654948.0}, {"date": "2022-03-31", "close": 2.61, "volume": 2835859.0}, {"date": "2022-04-01", "close": 2.64, "volume": 2438617.0}, {"date": "2022-04-04", "close": 2.61, "volume": 3289236.0}, {"date": "2022-04-05", "close": 2.46, "volume": 1575954.0}, {"date": "2022-04-06", "close": 2.46, "volume": 853955.0}, {"date": "2022-04-11", "close": 2.31, "volume": 1902262.0}, {"date": "2022-04-12", "close": 2.25, "volume": 938337.0}, {"date": "2022-04-13", "close": 2.55, "volume": 2282107.0}, {"date": "2022-04-14", "close": 2.31, "volume": 2423251.0}, {"date": "2022-04-19", "close": 2.28, "volume": 1485951.0}, {"date": "2022-04-20", "close": 2.16, "volume": 2139853.0}, {"date": "2022-04-21", "close": 2.19, "volume": 1248024.0}, {"date": "2022-04-22", "close": 2.13, "volume": 1514329.0}, {"date": "2022-04-26", "close": 2.01, "volume": 1231150.0}, {"date": "2022-04-27", "close": 2.07, "volume": 1599254.0}, {"date": "2022-04-28", "close": 1.98, "volume": 1227697.0}, {"date": "2022-04-29", "close": 2.13, "volume": 1008072.0}, {"date": "2022-05-03", "close": 2.25, "volume": 3368221.0}, {"date": "2022-05-04", "close": 2.04, "volume": 2318198.0}, {"date": "2022-05-05", "close": 2.1, "volume": 956174.0}, {"date": "2022-05-06", "close": 1.98, "volume": 961730.0}, {"date": "2022-05-09", "close": 1.77, "volume": 1899543.0}, {"date": "2022-05-10", "close": 1.77, "volume": 1481538.0}, {"date": "2022-05-11", "close": 1.71, "volume": 1037790.0}, {"date": "2022-05-12", "close": 1.59, "volume": 1291735.0}, {"date": "2022-05-13", "close": 1.65, "volume": 795786.0}, {"date": "2022-05-16", "close": 1.65, "volume": 565781.0}, {"date": "2022-05-17", "close": 1.62, "volume": 1189023.0}, {"date": "2022-05-18", "close": 1.68, "volume": 1236599.0}, {"date": "2022-05-19", "close": 1.59, "volume": 592557.0}, {"date": "2022-05-20", "close": 1.62, "volume": 450019.0}, {"date": "2022-05-23", "close": 1.59, "volume": 394989.0}, {"date": "2022-05-24", "close": 1.53, "volume": 579139.0}, {"date": "2022-05-25", "close": 1.44, "volume": 1123982.0}, {"date": "2022-05-26", "close": 1.5, "volume": 907136.0}, {"date": "2022-05-27", "close": 1.5, "volume": 395067.0}, {"date": "2022-05-30", "close": 1.59, "volume": 448737.0}, {"date": "2022-05-31", "close": 1.68, "volume": 938135.0}, {"date": "2022-06-01", "close": 1.56, "volume": 1140852.0}, {"date": "2022-06-02", "close": 1.5, "volume": 767311.0}, {"date": "2022-06-03", "close": 1.53, "volume": 234058.0}, {"date": "2022-06-06", "close": 1.5, "volume": 369627.0}, {"date": "2022-06-07", "close": 1.35, "volume": 2299498.0}, {"date": "2022-06-08", "close": 1.29, "volume": 458240.0}, {"date": "2022-06-09", "close": 1.23, "volume": 961054.0}, {"date": "2022-06-10", "close": 1.29, "volume": 1217860.0}, {"date": "2022-06-14", "close": 1.2, "volume": 1299854.0}, {"date": "2022-06-15", "close": 1.14, "volume": 626893.0}, {"date": "2022-06-16", "close": 1.26, "volume": 863244.0}, {"date": "2022-06-17", "close": 1.26, "volume": 900974.0}, {"date": "2022-06-20", "close": 1.17, "volume": 699454.0}, {"date": "2022-06-21", "close": 1.23, "volume": 665697.0}, {"date": "2022-06-22", "close": 1.14, "volume": 685289.0}, {"date": "2022-06-23", "close": 1.08, "volume": 864215.0}, {"date": "2022-06-24", "close": 1.14, "volume": 723754.0}, {"date": "2022-06-27", "close": 1.17, "volume": 785606.0}, {"date": "2022-06-28", "close": 1.2, "volume": 368589.0}, {"date": "2022-06-29", "close": 1.14, "volume": 245748.0}, {"date": "2022-06-30", "close": 1.17, "volume": 694962.0}, {"date": "2022-07-01", "close": 1.23, "volume": 433919.0}, {"date": "2022-07-04", "close": 1.29, "volume": 335436.0}, {"date": "2022-07-05", "close": 1.38, "volume": 569352.0}, {"date": "2022-07-06", "close": 1.26, "volume": 635167.0}, {"date": "2022-07-07", "close": 1.23, "volume": 343849.0}, {"date": "2022-07-08", "close": 1.29, "volume": 287761.0}, {"date": "2022-07-11", "close": 1.2, "volume": 393987.0}, {"date": "2022-07-12", "close": 1.2, "volume": 222403.0}, {"date": "2022-07-13", "close": 1.17, "volume": 464781.0}, {"date": "2022-07-14", "close": 1.26, "volume": 620063.0}, {"date": "2022-07-15", "close": 1.17, "volume": 365699.0}, {"date": "2022-07-18", "close": 1.17, "volume": 322533.0}, {"date": "2022-07-19", "close": 1.17, "volume": 254741.0}, {"date": "2022-07-20", "close": 1.17, "volume": 193308.0}, {"date": "2022-07-21", "close": 1.26, "volume": 382447.0}, {"date": "2022-07-22", "close": 1.29, "volume": 349047.0}, {"date": "2022-07-25", "close": 1.26, "volume": 198303.0}, {"date": "2022-07-26", "close": 1.29, "volume": 124764.0}, {"date": "2022-07-27", "close": 1.23, "volume": 142514.0}, {"date": "2022-07-28", "close": 1.32, "volume": 770007.0}, {"date": "2022-07-29", "close": 1.35, "volume": 498740.0}, {"date": "2022-08-01", "close": 1.32, "volume": 529686.0}, {"date": "2022-08-02", "close": 1.35, "volume": 329285.0}, {"date": "2022-08-03", "close": 1.56, "volume": 788554.0}, {"date": "2022-08-04", "close": 1.41, "volume": 901395.0}, {"date": "2022-08-05", "close": 1.5, "volume": 603938.0}, {"date": "2022-08-08", "close": 1.62, "volume": 1126502.0}, {"date": "2022-08-09", "close": 1.53, "volume": 804600.0}, {"date": "2022-08-10", "close": 1.53, "volume": 427489.0}, {"date": "2022-08-11", "close": 1.65, "volume": 1184931.0}, {"date": "2022-08-12", "close": 1.65, "volume": 264463.0}, {"date": "2022-08-15", "close": 1.71, "volume": 662277.0}, {"date": "2022-08-16", "close": 1.68, "volume": 855088.0}, {"date": "2022-08-17", "close": 1.59, "volume": 635680.0}, {"date": "2022-08-18", "close": 1.56, "volume": 388665.0}, {"date": "2022-08-19", "close": 1.56, "volume": 316047.0}, {"date": "2022-08-22", "close": 1.44, "volume": 572592.0}, {"date": "2022-08-23", "close": 1.41, "volume": 449093.0}, {"date": "2022-08-24", "close": 1.41, "volume": 323807.0}, {"date": "2022-08-25", "close": 1.53, "volume": 478717.0}, {"date": "2022-08-26", "close": 1.47, "volume": 426383.0}, {"date": "2022-08-29", "close": 1.38, "volume": 515470.0}, {"date": "2022-08-30", "close": 1.44, "volume": 265835.0}, {"date": "2022-08-31", "close": 1.5, "volume": 304928.0}, {"date": "2022-09-01", "close": 1.41, "volume": 292676.0}, {"date": "2022-09-02", "close": 1.35, "volume": 337125.0}, {"date": "2022-09-05", "close": 1.29, "volume": 465662.0}, {"date": "2022-09-06", "close": 1.29, "volume": 372266.0}, {"date": "2022-09-07", "close": 1.23, "volume": 784842.0}, {"date": "2022-09-08", "close": 1.29, "volume": 894390.0}, {"date": "2022-09-09", "close": 1.26, "volume": 786882.0}, {"date": "2022-09-12", "close": 1.29, "volume": 796683.0}, {"date": "2022-09-13", "close": 1.32, "volume": 652700.0}, {"date": "2022-09-14", "close": 1.41, "volume": 1222616.0}, {"date": "2022-09-15", "close": 1.38, "volume": 672602.0}, {"date": "2022-09-16", "close": 1.35, "volume": 380877.0}, {"date": "2022-09-19", "close": 1.29, "volume": 326985.0}, {"date": "2022-09-20", "close": 1.32, "volume": 257702.0}, {"date": "2022-09-21", "close": 1.26, "volume": 544490.0}, {"date": "2022-09-23", "close": 1.26, "volume": 276916.0}, {"date": "2022-09-26", "close": 1.23, "volume": 203967.0}, {"date": "2022-09-27", "close": 1.26, "volume": 295797.0}, {"date": "2022-09-28", "close": 1.23, "volume": 161922.0}, {"date": "2022-09-29", "close": 1.26, "volume": 423164.0}, {"date": "2022-09-30", "close": 1.29, "volume": 157911.0}, {"date": "2022-10-03", "close": 1.23, "volume": 384950.0}, {"date": "2022-10-04", "close": 1.38, "volume": 595944.0}, {"date": "2022-10-05", "close": 1.35, "volume": 292161.0}, {"date": "2022-10-06", "close": 1.38, "volume": 242425.0}, {"date": "2022-10-07", "close": 1.35, "volume": 547501.0}, {"date": "2022-10-10", "close": 1.38, "volume": 544508.0}, {"date": "2022-10-11", "close": 1.32, "volume": 341139.0}, {"date": "2022-10-12", "close": 1.32, "volume": 302679.0}, {"date": "2022-10-13", "close": 1.29, "volume": 107977.0}, {"date": "2022-10-14", "close": 1.29, "volume": 141188.0}, {"date": "2022-10-17", "close": 1.29, "volume": 284098.0}, {"date": "2022-10-18", "close": 1.32, "volume": 177872.0}, {"date": "2022-10-19", "close": 1.29, "volume": 206344.0}, {"date": "2022-10-20", "close": 1.29, "volume": 125211.0}, {"date": "2022-10-21", "close": 1.26, "volume": 185456.0}, {"date": "2022-10-24", "close": 1.35, "volume": 516467.0}, {"date": "2022-10-25", "close": 1.29, "volume": 308522.0}, {"date": "2022-10-26", "close": 1.29, "volume": 233349.0}, {"date": "2022-10-27", "close": 1.38, "volume": 916431.0}, {"date": "2022-10-28", "close": 1.35, "volume": 670857.0}, {"date": "2022-10-31", "close": 1.32, "volume": 148306.0}, {"date": "2022-11-01", "close": 1.32, "volume": 219289.0}, {"date": "2022-11-02", "close": 1.32, "volume": 238093.0}, {"date": "2022-11-03", "close": 1.32, "volume": 153564.0}, {"date": "2022-11-04", "close": 1.26, "volume": 407931.0}, {"date": "2022-11-07", "close": 1.29, "volume": 217261.0}, {"date": "2022-11-08", "close": 1.29, "volume": 204177.0}, {"date": "2022-11-09", "close": 1.23, "volume": 272933.0}, {"date": "2022-11-10", "close": 1.23, "volume": 151731.0}, {"date": "2022-11-11", "close": 1.26, "volume": 255100.0}, {"date": "2022-11-14", "close": 1.26, "volume": 210980.0}, {"date": "2022-11-15", "close": 1.23, "volume": 452189.0}, {"date": "2022-11-16", "close": 1.23, "volume": 312188.0}, {"date": "2022-11-17", "close": 1.17, "volume": 537318.0}, {"date": "2022-11-18", "close": 1.2, "volume": 219053.0}, {"date": "2022-11-21", "close": 1.14, "volume": 600661.0}, {"date": "2022-11-22", "close": 1.17, "volume": 278579.0}, {"date": "2022-11-23", "close": 1.17, "volume": 185093.0}, {"date": "2022-11-24", "close": 1.2, "volume": 252904.0}, {"date": "2022-11-25", "close": 1.2, "volume": 129175.0}, {"date": "2022-11-28", "close": 1.14, "volume": 220031.0}, {"date": "2022-11-29", "close": 1.17, "volume": 496210.0}, {"date": "2022-11-30", "close": 1.14, "volume": 152961.0}, {"date": "2022-12-01", "close": 1.11, "volume": 1039195.0}, {"date": "2022-12-02", "close": 1.17, "volume": 194723.0}, {"date": "2022-12-05", "close": 1.14, "volume": 289015.0}, {"date": "2022-12-06", "close": 1.14, "volume": 381205.0}, {"date": "2022-12-07", "close": 1.14, "volume": 271904.0}, {"date": "2022-12-08", "close": 1.17, "volume": 145824.0}, {"date": "2022-12-09", "close": 1.17, "volume": 543229.0}, {"date": "2022-12-12", "close": 1.11, "volume": 229732.0}, {"date": "2022-12-13", "close": 1.14, "volume": 198499.0}, {"date": "2022-12-14", "close": 1.14, "volume": 424250.0}, {"date": "2022-12-15", "close": 1.14, "volume": 397408.0}, {"date": "2022-12-16", "close": 1.11, "volume": 122057.0}, {"date": "2022-12-19", "close": 1.05, "volume": 974000.0}, {"date": "2022-12-20", "close": 0.99, "volume": 1470588.0}, {"date": "2022-12-21", "close": 0.96, "volume": 375546.0}, {"date": "2022-12-22", "close": 0.96, "volume": 491991.0}, {"date": "2022-12-23", "close": 1.02, "volume": 428322.0}, {"date": "2022-12-28", "close": 0.96, "volume": 266167.0}, {"date": "2022-12-29", "close": 1.02, "volume": 299268.0}, {"date": "2022-12-30", "close": 0.99, "volume": 87324.0}, {"date": "2023-01-03", "close": 0.99, "volume": 136627.0}, {"date": "2023-01-04", "close": 0.99, "volume": 262219.0}, {"date": "2023-01-05", "close": 1.02, "volume": 225189.0}, {"date": "2023-01-06", "close": 1.05, "volume": 259336.0}, {"date": "2023-01-09", "close": 1.08, "volume": 187661.0}, {"date": "2023-01-10", "close": 1.14, "volume": 370144.0}, {"date": "2023-01-11", "close": 1.23, "volume": 574288.0}, {"date": "2023-01-12", "close": 1.17, "volume": 324473.0}, {"date": "2023-01-13", "close": 1.23, "volume": 329521.0}, {"date": "2023-01-16", "close": 1.23, "volume": 261754.0}, {"date": "2023-01-17", "close": 1.2, "volume": 120739.0}, {"date": "2023-01-18", "close": 1.2, "volume": 230064.0}, {"date": "2023-01-19", "close": 1.14, "volume": 274324.0}, {"date": "2023-01-20", "close": 1.14, "volume": 272078.0}, {"date": "2023-01-23", "close": 1.11, "volume": 324941.0}, {"date": "2023-01-24", "close": 1.11, "volume": 957286.0}, {"date": "2023-01-25", "close": 1.14, "volume": 235507.0}, {"date": "2023-01-27", "close": 1.11, "volume": 409723.0}, {"date": "2023-01-30", "close": 1.02, "volume": 1205353.0}, {"date": "2023-01-31", "close": 0.99, "volume": 566765.0}, {"date": "2023-02-01", "close": 1.05, "volume": 545730.0}, {"date": "2023-02-02", "close": 1.11, "volume": 391960.0}, {"date": "2023-02-03", "close": 1.05, "volume": 357441.0}, {"date": "2023-02-06", "close": 1.05, "volume": 222641.0}, {"date": "2023-02-07", "close": 1.08, "volume": 246221.0}, {"date": "2023-02-08", "close": 1.11, "volume": 448362.0}, {"date": "2023-02-09", "close": 1.11, "volume": 296010.0}, {"date": "2023-02-10", "close": 1.05, "volume": 117887.0}, {"date": "2023-02-13", "close": 1.08, "volume": 208175.0}, {"date": "2023-02-14", "close": 1.08, "volume": 192184.0}, {"date": "2023-02-15", "close": 1.05, "volume": 241797.0}, {"date": "2023-02-16", "close": 1.08, "volume": 240141.0}, {"date": "2023-02-17", "close": 1.08, "volume": 108861.0}, {"date": "2023-02-20", "close": 1.05, "volume": 202053.0}, {"date": "2023-02-21", "close": 1.11, "volume": 267672.0}, {"date": "2023-02-22", "close": 1.05, "volume": 57012.0}, {"date": "2023-02-23", "close": 1.11, "volume": 414041.0}, {"date": "2023-02-24", "close": 1.08, "volume": 77334.0}, {"date": "2023-02-27", "close": 1.05, "volume": 140415.0}, {"date": "2023-02-28", "close": 0.99, "volume": 330776.0}, {"date": "2023-03-01", "close": 1.02, "volume": 205648.0}, {"date": "2023-03-02", "close": 0.99, "volume": 171791.0}, {"date": "2023-03-03", "close": 0.99, "volume": 115335.0}, {"date": "2023-03-06", "close": 0.99, "volume": 97019.0}, {"date": "2023-03-07", "close": 0.99, "volume": 181676.0}, {"date": "2023-03-08", "close": 0.96, "volume": 484423.0}, {"date": "2023-03-09", "close": 0.93, "volume": 322876.0}, {"date": "2023-03-10", "close": 0.93, "volume": 339694.0}, {"date": "2023-03-13", "close": 0.9, "volume": 486481.0}, {"date": "2023-03-14", "close": 0.9, "volume": 209678.0}, {"date": "2023-03-15", "close": 0.84, "volume": 149236.0}, {"date": "2023-03-16", "close": 0.87, "volume": 427476.0}, {"date": "2023-03-17", "close": 0.9, "volume": 114485.0}, {"date": "2023-03-20", "close": 0.84, "volume": 1291862.0}, {"date": "2023-03-21", "close": 0.81, "volume": 443666.0}, {"date": "2023-03-22", "close": 0.87, "volume": 88182.0}, {"date": "2023-03-23", "close": 0.87, "volume": 155602.0}, {"date": "2023-03-24", "close": 0.81, "volume": 216115.0}, {"date": "2023-03-27", "close": 0.81, "volume": 117793.0}, {"date": "2023-03-28", "close": 0.84, "volume": 150455.0}, {"date": "2023-03-29", "close": 0.84, "volume": 164596.0}, {"date": "2023-03-30", "close": 0.81, "volume": 101875.0}, {"date": "2023-03-31", "close": 0.81, "volume": 185936.0}, {"date": "2023-04-03", "close": 0.72, "volume": 961574.0}, {"date": "2023-04-04", "close": 0.69, "volume": 325253.0}, {"date": "2023-04-05", "close": 0.69, "volume": 302906.0}, {"date": "2023-04-06", "close": 0.69, "volume": 578908.0}, {"date": "2023-04-11", "close": 0.72, "volume": 1127582.0}, {"date": "2023-04-12", "close": 0.81, "volume": 173162.0}, {"date": "2023-04-13", "close": 0.84, "volume": 469957.0}, {"date": "2023-04-14", "close": 0.84, "volume": 293684.0}, {"date": "2023-04-17", "close": 0.78, "volume": 196973.0}, {"date": "2023-04-18", "close": 0.81, "volume": 247452.0}, {"date": "2023-04-19", "close": 0.78, "volume": 127367.0}, {"date": "2023-04-20", "close": 0.78, "volume": 127886.0}, {"date": "2023-04-21", "close": 0.75, "volume": 18702.0}, {"date": "2023-04-24", "close": 0.75, "volume": 31206.0}, {"date": "2023-04-26", "close": 0.78, "volume": 110416.0}, {"date": "2023-04-27", "close": 0.81, "volume": 29105.0}, {"date": "2023-04-28", "close": 0.81, "volume": 98332.0}, {"date": "2023-05-01", "close": 0.81, "volume": 44689.0}, {"date": "2023-05-02", "close": 0.84, "volume": 134255.0}, {"date": "2023-05-03", "close": 0.84, "volume": 203982.0}, {"date": "2023-05-04", "close": 0.81, "volume": 76818.0}, {"date": "2023-05-05", "close": 0.795, "volume": 40051.0}, {"date": "2023-05-08", "close": 0.78, "volume": 311799.0}, {"date": "2023-05-09", "close": 0.75, "volume": 73679.0}, {"date": "2023-05-10", "close": 0.75, "volume": 92691.0}, {"date": "2023-05-11", "close": 0.78, "volume": 241952.0}, {"date": "2023-05-12", "close": 0.78, "volume": 456033.0}, {"date": "2023-05-15", "close": 0.72, "volume": 330880.0}, {"date": "2023-05-16", "close": 0.69, "volume": 565066.0}, {"date": "2023-05-17", "close": 0.72, "volume": 109557.0}, {"date": "2023-05-18", "close": 0.69, "volume": 217347.0}, {"date": "2023-05-19", "close": 0.69, "volume": 214984.0}, {"date": "2023-05-22", "close": 0.72, "volume": 302424.0}, {"date": "2023-05-23", "close": 0.69, "volume": 152710.0}, {"date": "2023-05-24", "close": 0.66, "volume": 74294.0}, {"date": "2023-05-25", "close": 0.66, "volume": 418261.0}, {"date": "2023-05-26", "close": 0.66, "volume": 115387.0}, {"date": "2023-05-29", "close": 0.63, "volume": 174757.0}, {"date": "2023-05-30", "close": 0.63, "volume": 175047.0}, {"date": "2023-05-31", "close": 0.66, "volume": 155904.0}, {"date": "2023-06-01", "close": 0.72, "volume": 261820.0}, {"date": "2023-06-02", "close": 0.72, "volume": 146879.0}, {"date": "2023-06-05", "close": 0.69, "volume": 240286.0}, {"date": "2023-06-06", "close": 0.69, "volume": 62782.0}, {"date": "2023-06-07", "close": 0.69, "volume": 287177.0}, {"date": "2023-06-08", "close": 0.69, "volume": 92397.0}, {"date": "2023-06-09", "close": 0.66, "volume": 63786.0}, {"date": "2023-06-13", "close": 0.66, "volume": 164764.0}, {"date": "2023-06-14", "close": 0.66, "volume": 87984.0}, {"date": "2023-06-15", "close": 0.63, "volume": 321114.0}, {"date": "2023-06-16", "close": 0.63, "volume": 405663.0}, {"date": "2023-06-19", "close": 0.75, "volume": 720292.0}, {"date": "2023-06-20", "close": 0.75, "volume": 618065.0}, {"date": "2023-06-21", "close": 0.72, "volume": 140511.0}, {"date": "2023-06-22", "close": 0.72, "volume": 221075.0}, {"date": "2023-06-23", "close": 0.69, "volume": 313759.0}, {"date": "2023-06-26", "close": 0.69, "volume": 340865.0}, {"date": "2023-06-27", "close": 0.6, "volume": 774854.0}, {"date": "2023-06-28", "close": 0.63, "volume": 258231.0}, {"date": "2023-06-29", "close": 0.63, "volume": 214623.0}, {"date": "2023-06-30", "close": 0.66, "volume": 595178.0}, {"date": "2023-07-03", "close": 0.66, "volume": 191201.0}, {"date": "2023-07-04", "close": 0.72, "volume": 361797.0}, {"date": "2023-07-05", "close": 0.69, "volume": 264378.0}, {"date": "2023-07-06", "close": 0.72, "volume": 98951.0}, {"date": "2023-07-07", "close": 0.69, "volume": 159053.0}, {"date": "2023-07-10", "close": 0.72, "volume": 77309.0}, {"date": "2023-07-11", "close": 0.69, "volume": 47450.0}, {"date": "2023-07-12", "close": 0.69, "volume": 56554.0}, {"date": "2023-07-13", "close": 0.69, "volume": 254764.0}, {"date": "2023-07-14", "close": 0.69, "volume": 158953.0}, {"date": "2023-07-17", "close": 0.66, "volume": 200255.0}, {"date": "2023-07-18", "close": 0.69, "volume": 198607.0}, {"date": "2023-07-19", "close": 0.66, "volume": 76224.0}, {"date": "2023-07-20", "close": 0.69, "volume": 122478.0}, {"date": "2023-07-21", "close": 0.66, "volume": 194127.0}, {"date": "2023-07-24", "close": 0.63, "volume": 86845.0}, {"date": "2023-07-25", "close": 0.63, "volume": 115188.0}, {"date": "2023-07-26", "close": 0.63, "volume": 48755.0}, {"date": "2023-07-27", "close": 0.63, "volume": 81546.0}, {"date": "2023-07-28", "close": 0.63, "volume": 326454.0}, {"date": "2023-07-31", "close": 0.66, "volume": 82155.0}, {"date": "2023-08-01", "close": 0.66, "volume": 98792.0}, {"date": "2023-08-02", "close": 0.63, "volume": 527293.0}, {"date": "2023-08-03", "close": 0.645, "volume": 199423.0}, {"date": "2023-08-04", "close": 0.63, "volume": 105238.0}, {"date": "2023-08-07", "close": 0.6, "volume": 123851.0}, {"date": "2023-08-08", "close": 0.6, "volume": 160868.0}, {"date": "2023-08-09", "close": 0.63, "volume": 211645.0}, {"date": "2023-08-10", "close": 0.6, "volume": 123939.0}, {"date": "2023-08-11", "close": 0.6, "volume": 23500.0}, {"date": "2023-08-14", "close": 0.6, "volume": 97172.0}, {"date": "2023-08-15", "close": 0.6, "volume": 99812.0}, {"date": "2023-08-16", "close": 0.57, "volume": 179047.0}, {"date": "2023-08-17", "close": 0.57, "volume": 49678.0}, {"date": "2023-08-18", "close": 0.6, "volume": 103185.0}, {"date": "2023-08-21", "close": 0.57, "volume": 183025.0}, {"date": "2023-08-22", "close": 0.54, "volume": 96440.0}, {"date": "2023-08-23", "close": 0.54, "volume": 157036.0}, {"date": "2023-08-24", "close": 0.51, "volume": 1042375.0}, {"date": "2023-08-25", "close": 0.54, "volume": 242059.0}, {"date": "2023-08-28", "close": 0.51, "volume": 205630.0}, {"date": "2023-08-29", "close": 0.51, "volume": 314583.0}, {"date": "2023-08-30", "close": 0.51, "volume": 133371.0}, {"date": "2023-08-31", "close": 0.54, "volume": 25821.0}, {"date": "2023-09-01", "close": 0.57, "volume": 249974.0}, {"date": "2023-09-04", "close": 0.54, "volume": 97928.0}, {"date": "2023-09-05", "close": 0.66, "volume": 1224405.0}, {"date": "2023-09-06", "close": 0.6, "volume": 465447.0}, {"date": "2023-09-07", "close": 0.57, "volume": 360095.0}, {"date": "2023-09-08", "close": 0.69, "volume": 847140.0}, {"date": "2023-09-11", "close": 0.75, "volume": 1652717.0}, {"date": "2023-09-12", "close": 0.93, "volume": 3243647.0}, {"date": "2023-09-13", "close": 0.87, "volume": 1542903.0}, {"date": "2023-09-14", "close": 0.81, "volume": 830245.0}, {"date": "2023-09-15", "close": 0.81, "volume": 624418.0}, {"date": "2023-09-18", "close": 0.78, "volume": 342672.0}, {"date": "2023-09-19", "close": 0.84, "volume": 689002.0}, {"date": "2023-09-20", "close": 0.81, "volume": 174838.0}, {"date": "2023-09-21", "close": 0.75, "volume": 505906.0}, {"date": "2023-09-22", "close": 0.72, "volume": 370954.0}, {"date": "2023-09-25", "close": 0.69, "volume": 246505.0}, {"date": "2023-09-26", "close": 0.72, "volume": 137489.0}, {"date": "2023-09-27", "close": 0.72, "volume": 146769.0}, {"date": "2023-09-28", "close": 0.69, "volume": 136841.0}, {"date": "2023-09-29", "close": 0.69, "volume": 206558.0}, {"date": "2023-10-02", "close": 0.72, "volume": 131380.0}, {"date": "2023-10-03", "close": 0.72, "volume": 78639.0}, {"date": "2023-10-04", "close": 0.66, "volume": 157237.0}, {"date": "2023-10-05", "close": 0.66, "volume": 51297.0}, {"date": "2023-10-06", "close": 0.75, "volume": 507228.0}, {"date": "2023-10-09", "close": 0.69, "volume": 184108.0}, {"date": "2023-10-10", "close": 0.69, "volume": 127793.0}, {"date": "2023-10-11", "close": 0.69, "volume": 162275.0}, {"date": "2023-10-12", "close": 0.69, "volume": 73178.0}, {"date": "2023-10-13", "close": 0.72, "volume": 88736.0}, {"date": "2023-10-16", "close": 0.66, "volume": 104694.0}, {"date": "2023-10-17", "close": 0.69, "volume": 82450.0}, {"date": "2023-10-18", "close": 0.66, "volume": 96498.0}, {"date": "2023-10-19", "close": 0.66, "volume": 52218.0}, {"date": "2023-10-20", "close": 0.78, "volume": 825681.0}, {"date": "2023-10-23", "close": 0.72, "volume": 242191.0}, {"date": "2023-10-24", "close": 0.66, "volume": 625197.0}, {"date": "2023-10-25", "close": 0.63, "volume": 153690.0}, {"date": "2023-10-26", "close": 0.63, "volume": 158376.0}, {"date": "2023-10-27", "close": 0.6, "volume": 51786.0}, {"date": "2023-10-30", "close": 0.69, "volume": 439250.0}, {"date": "2023-10-31", "close": 0.63, "volume": 195611.0}, {"date": "2023-11-01", "close": 0.63, "volume": 482629.0}, {"date": "2023-11-02", "close": 0.6, "volume": 136713.0}, {"date": "2023-11-03", "close": 0.6, "volume": 298234.0}, {"date": "2023-11-06", "close": 0.6, "volume": 98510.0}, {"date": "2023-11-07", "close": 0.6, "volume": 66385.0}, {"date": "2023-11-08", "close": 0.63, "volume": 23905.0}, {"date": "2023-11-09", "close": 0.6, "volume": 328863.0}, {"date": "2023-11-10", "close": 0.78, "volume": 2065889.0}, {"date": "2023-11-13", "close": 0.78, "volume": 2232349.0}, {"date": "2023-11-14", "close": 0.78, "volume": 467668.0}, {"date": "2023-11-15", "close": 0.81, "volume": 1616714.0}, {"date": "2023-11-20", "close": 0.66, "volume": 1036802.0}, {"date": "2023-11-21", "close": 0.69, "volume": 284755.0}, {"date": "2023-11-22", "close": 0.63, "volume": 2170369.0}, {"date": "2023-11-23", "close": 0.6, "volume": 610924.0}, {"date": "2023-11-24", "close": 0.6, "volume": 360277.0}, {"date": "2023-11-27", "close": 0.6, "volume": 686228.0}, {"date": "2023-11-28", "close": 0.6, "volume": 177860.0}, {"date": "2023-11-29", "close": 0.6, "volume": 172707.0}, {"date": "2023-11-30", "close": 0.63, "volume": 425773.0}, {"date": "2023-12-01", "close": 0.63, "volume": 558042.0}, {"date": "2023-12-04", "close": 0.66, "volume": 317948.0}, {"date": "2023-12-05", "close": 0.66, "volume": 516112.0}, {"date": "2023-12-06", "close": 0.63, "volume": 81964.0}, {"date": "2023-12-07", "close": 0.63, "volume": 73101.0}, {"date": "2023-12-08", "close": 0.66, "volume": 45242.0}, {"date": "2023-12-11", "close": 0.63, "volume": 177615.0}, {"date": "2023-12-12", "close": 0.63, "volume": 296610.0}, {"date": "2023-12-13", "close": 0.63, "volume": 61140.0}, {"date": "2023-12-14", "close": 0.6, "volume": 61592.0}, {"date": "2023-12-15", "close": 0.63, "volume": 254085.0}, {"date": "2023-12-18", "close": 0.6, "volume": 301229.0}, {"date": "2023-12-19", "close": 0.63, "volume": 261508.0}, {"date": "2023-12-20", "close": 0.66, "volume": 160216.0}, {"date": "2023-12-21", "close": 0.66, "volume": 178073.0}, {"date": "2023-12-22", "close": 0.66, "volume": 514004.0}, {"date": "2023-12-27", "close": 0.69, "volume": 649614.0}, {"date": "2023-12-28", "close": 0.72, "volume": 43169.0}, {"date": "2023-12-29", "close": 0.78, "volume": 1120181.0}, {"date": "2024-01-02", "close": 0.78, "volume": 1330682.0}, {"date": "2024-01-03", "close": 0.75, "volume": 397039.0}, {"date": "2024-01-04", "close": 0.72, "volume": 323162.0}, {"date": "2024-01-05", "close": 0.69, "volume": 557680.0}, {"date": "2024-01-08", "close": 0.66, "volume": 158091.0}, {"date": "2024-01-09", "close": 0.66, "volume": 168843.0}, {"date": "2024-01-10", "close": 0.66, "volume": 356053.0}, {"date": "2024-01-11", "close": 0.66, "volume": 129481.0}, {"date": "2024-01-12", "close": 0.69, "volume": 120150.0}, {"date": "2024-01-15", "close": 0.69, "volume": 238214.0}, {"date": "2024-01-16", "close": 0.66, "volume": 298193.0}, {"date": "2024-01-17", "close": 0.66, "volume": 63314.0}, {"date": "2024-01-18", "close": 0.66, "volume": 833612.0}, {"date": "2024-01-19", "close": 0.63, "volume": 338306.0}, {"date": "2024-01-22", "close": 0.57, "volume": 1269133.0}, {"date": "2024-01-23", "close": 0.54, "volume": 844193.0}, {"date": "2024-01-24", "close": 0.57, "volume": 945153.0}, {"date": "2024-01-25", "close": 0.57, "volume": 153061.0}, {"date": "2024-01-29", "close": 0.6, "volume": 180699.0}, {"date": "2024-01-30", "close": 0.57, "volume": 219611.0}, {"date": "2024-01-31", "close": 0.6, "volume": 154773.0}, {"date": "2024-02-01", "close": 0.57, "volume": 183298.0}, {"date": "2024-02-02", "close": 0.6, "volume": 253882.0}, {"date": "2024-02-05", "close": 0.6, "volume": 35348.0}, {"date": "2024-02-06", "close": 0.57, "volume": 231520.0}, {"date": "2024-02-07", "close": 0.54, "volume": 428528.0}, {"date": "2024-02-08", "close": 0.54, "volume": 106618.0}, {"date": "2024-02-09", "close": 0.54, "volume": 130317.0}, {"date": "2024-02-12", "close": 0.51, "volume": 465561.0}, {"date": "2024-02-13", "close": 0.54, "volume": 312893.0}, {"date": "2024-02-14", "close": 0.51, "volume": 206118.0}, {"date": "2024-02-15", "close": 0.51, "volume": 61324.0}, {"date": "2024-02-16", "close": 0.51, "volume": 135844.0}, {"date": "2024-02-19", "close": 0.57, "volume": 302594.0}, {"date": "2024-02-20", "close": 0.57, "volume": 137721.0}, {"date": "2024-02-21", "close": 0.6, "volume": 176273.0}, {"date": "2024-02-22", "close": 0.54, "volume": 259534.0}, {"date": "2024-02-23", "close": 0.51, "volume": 384702.0}, {"date": "2024-02-26", "close": 0.54, "volume": 182798.0}, {"date": "2024-02-27", "close": 0.54, "volume": 56999.0}, {"date": "2024-02-28", "close": 0.51, "volume": 86886.0}, {"date": "2024-02-29", "close": 0.51, "volume": 151785.0}, {"date": "2024-03-01", "close": 0.54, "volume": 74114.0}, {"date": "2024-03-04", "close": 0.51, "volume": 67723.0}, {"date": "2024-03-05", "close": 0.51, "volume": 32494.0}, {"date": "2024-03-06", "close": 0.57, "volume": 417412.0}, {"date": "2024-03-07", "close": 0.6, "volume": 70295.0}, {"date": "2024-03-08", "close": 0.57, "volume": 186917.0}, {"date": "2024-03-11", "close": 0.57, "volume": 55973.0}, {"date": "2024-03-12", "close": 0.57, "volume": 59565.0}, {"date": "2024-03-13", "close": 0.57, "volume": 592962.0}, {"date": "2024-03-14", "close": 0.57, "volume": 298984.0}, {"date": "2024-03-15", "close": 0.57, "volume": 68136.0}, {"date": "2024-03-18", "close": 0.54, "volume": 67056.0}, {"date": "2024-03-19", "close": 0.54, "volume": 339913.0}, {"date": "2024-03-20", "close": 0.54, "volume": 490836.0}, {"date": "2024-03-21", "close": 0.57, "volume": 401820.0}, {"date": "2024-03-22", "close": 0.57, "volume": 19838.0}, {"date": "2024-03-25", "close": 0.54, "volume": 62087.0}, {"date": "2024-03-26", "close": 0.54, "volume": 225911.0}, {"date": "2024-03-27", "close": 0.54, "volume": 53158.0}, {"date": "2024-03-28", "close": 0.57, "volume": 100204.0}, {"date": "2024-04-02", "close": 0.54, "volume": 416846.0}, {"date": "2024-04-03", "close": 0.54, "volume": 281025.0}, {"date": "2024-04-04", "close": 0.51, "volume": 65426.0}, {"date": "2024-04-05", "close": 0.51, "volume": 117304.0}, {"date": "2024-04-08", "close": 0.51, "volume": 118581.0}, {"date": "2024-04-09", "close": 0.51, "volume": 107508.0}, {"date": "2024-04-10", "close": 0.51, "volume": 411047.0}, {"date": "2024-04-11", "close": 0.54, "volume": 173712.0}, {"date": "2024-04-12", "close": 0.51, "volume": 63123.0}, {"date": "2024-04-15", "close": 0.57, "volume": 295830.0}, {"date": "2024-04-16", "close": 0.54, "volume": 127815.0}, {"date": "2024-04-17", "close": 0.54, "volume": 129517.0}, {"date": "2024-04-18", "close": 0.54, "volume": 20454.0}, {"date": "2024-04-19", "close": 0.54, "volume": 48443.0}, {"date": "2024-04-22", "close": 0.54, "volume": 63051.0}, {"date": "2024-04-24", "close": 0.45, "volume": 1212880.0}, {"date": "2024-04-26", "close": 0.45, "volume": 952231.0}, {"date": "2024-04-29", "close": 0.42, "volume": 170601.0}, {"date": "2024-04-30", "close": 0.42, "volume": 747532.0}, {"date": "2024-05-01", "close": 0.39, "volume": 256384.0}, {"date": "2024-05-02", "close": 0.42, "volume": 205710.0}, {"date": "2024-05-03", "close": 0.39, "volume": 128928.0}, {"date": "2024-05-06", "close": 0.39, "volume": 296745.0}, {"date": "2024-05-07", "close": 0.39, "volume": 128445.0}, {"date": "2024-05-08", "close": 0.42, "volume": 254039.0}, {"date": "2024-05-09", "close": 0.39, "volume": 645951.0}, {"date": "2024-05-10", "close": 0.39, "volume": 128124.0}, {"date": "2024-05-13", "close": 0.39, "volume": 308251.0}, {"date": "2024-05-14", "close": 0.405, "volume": 98091.0}, {"date": "2024-05-15", "close": 0.42, "volume": 109944.0}, {"date": "2024-05-16", "close": 0.42, "volume": 187691.0}, {"date": "2024-05-17", "close": 0.39, "volume": 109817.0}, {"date": "2024-05-20", "close": 0.39, "volume": 450541.0}, {"date": "2024-05-21", "close": 0.405, "volume": 16842.0}, {"date": "2024-05-22", "close": 0.39, "volume": 108962.0}, {"date": "2024-05-23", "close": 0.39, "volume": 175289.0}, {"date": "2024-05-24", "close": 0.36, "volume": 96544.0}, {"date": "2024-05-27", "close": 0.39, "volume": 224479.0}, {"date": "2024-05-28", "close": 0.39, "volume": 23724.0}, {"date": "2024-05-29", "close": 0.36, "volume": 30106.0}, {"date": "2024-05-30", "close": 0.36, "volume": 29350.0}, {"date": "2024-05-31", "close": 0.375, "volume": 25115.0}, {"date": "2024-06-03", "close": 0.39, "volume": 82489.0}, {"date": "2024-06-04", "close": 0.36, "volume": 5384.0}, {"date": "2024-06-05", "close": 0.36, "volume": 77807.0}, {"date": "2024-06-06", "close": 0.36, "volume": 30945.0}, {"date": "2024-06-07", "close": 0.39, "volume": 22007.0}, {"date": "2024-06-11", "close": 0.36, "volume": 824835.0}, {"date": "2024-06-12", "close": 0.36, "volume": 48046.0}, {"date": "2024-06-13", "close": 0.33, "volume": 389860.0}, {"date": "2024-06-14", "close": 0.3, "volume": 451056.0}, {"date": "2024-06-17", "close": 0.33, "volume": 196972.0}, {"date": "2024-06-18", "close": 0.33, "volume": 339367.0}, {"date": "2024-06-19", "close": 0.33, "volume": 820025.0}, {"date": "2024-06-20", "close": 0.3, "volume": 136368.0}, {"date": "2024-06-21", "close": 0.3, "volume": 90044.0}, {"date": "2024-06-24", "close": 0.27, "volume": 187629.0}, {"date": "2024-06-25", "close": 0.3, "volume": 455684.0}, {"date": "2024-06-26", "close": 0.33, "volume": 777921.0}, {"date": "2024-06-27", "close": 0.3, "volume": 43112.0}, {"date": "2024-06-28", "close": 0.3, "volume": 706764.0}, {"date": "2024-07-01", "close": 0.33, "volume": 52564.0}, {"date": "2024-07-02", "close": 0.3, "volume": 33381.0}, {"date": "2024-07-03", "close": 0.33, "volume": 62769.0}, {"date": "2024-07-04", "close": 0.33, "volume": 358558.0}, {"date": "2024-07-05", "close": 0.33, "volume": 62306.0}, {"date": "2024-07-08", "close": 0.33, "volume": 19385.0}, {"date": "2024-07-09", "close": 0.33, "volume": 122578.0}, {"date": "2024-07-10", "close": 0.33, "volume": 78136.0}, {"date": "2024-07-11", "close": 0.345, "volume": 68039.0}, {"date": "2024-07-12", "close": 0.33, "volume": 59712.0}, {"date": "2024-07-15", "close": 0.3, "volume": 581618.0}, {"date": "2024-07-16", "close": 0.315, "volume": 27533.0}, {"date": "2024-07-17", "close": 0.3, "volume": 21784.0}, {"date": "2024-07-18", "close": 0.315, "volume": 26841.0}, {"date": "2024-07-19", "close": 0.315, "volume": 28314.0}, {"date": "2024-07-22", "close": 0.3, "volume": 162934.0}, {"date": "2024-07-23", "close": 0.3, "volume": 77252.0}, {"date": "2024-07-24", "close": 0.3, "volume": 189812.0}, {"date": "2024-07-25", "close": 0.27, "volume": 15450.0}, {"date": "2024-07-26", "close": 0.3, "volume": 129164.0}, {"date": "2024-07-29", "close": 0.27, "volume": 339136.0}, {"date": "2024-07-30", "close": 0.3, "volume": 65714.0}, {"date": "2024-07-31", "close": 0.27, "volume": 298898.0}, {"date": "2024-08-01", "close": 0.3, "volume": 37847.0}, {"date": "2024-08-02", "close": 0.3, "volume": 101450.0}, {"date": "2024-08-05", "close": 0.3, "volume": 93970.0}, {"date": "2024-08-06", "close": 0.27, "volume": 592739.0}, {"date": "2024-08-07", "close": 0.24, "volume": 80581.0}, {"date": "2024-08-08", "close": 0.27, "volume": 54984.0}, {"date": "2024-08-09", "close": 0.24, "volume": 72697.0}, {"date": "2024-08-12", "close": 0.27, "volume": 43417.0}, {"date": "2024-08-13", "close": 0.21, "volume": 502901.0}, {"date": "2024-08-14", "close": 0.24, "volume": 248299.0}, {"date": "2024-08-15", "close": 0.21, "volume": 152458.0}, {"date": "2024-08-16", "close": 0.21, "volume": 211830.0}, {"date": "2024-08-19", "close": 0.21, "volume": 38645.0}, {"date": "2024-08-20", "close": 0.18, "volume": 711093.0}, {"date": "2024-08-21", "close": 0.21, "volume": 419600.0}, {"date": "2024-08-22", "close": 0.18, "volume": 198009.0}, {"date": "2024-08-23", "close": 0.18, "volume": 148062.0}, {"date": "2024-08-26", "close": 0.18, "volume": 133488.0}, {"date": "2024-08-27", "close": 0.18, "volume": 238548.0}, {"date": "2024-08-28", "close": 0.18, "volume": 161169.0}, {"date": "2024-08-29", "close": 0.18, "volume": 253185.0}, {"date": "2024-08-30", "close": 0.18, "volume": 306660.0}, {"date": "2024-09-02", "close": 0.18, "volume": 252430.0}, {"date": "2024-09-03", "close": 0.18, "volume": 327870.0}, {"date": "2024-09-04", "close": 0.15, "volume": 112541.0}, {"date": "2024-09-05", "close": 0.15, "volume": 57491.0}, {"date": "2024-09-06", "close": 0.18, "volume": 43846.0}, {"date": "2024-09-09", "close": 0.18, "volume": 669444.0}, {"date": "2024-09-10", "close": 0.18, "volume": 340720.0}, {"date": "2024-09-11", "close": 0.21, "volume": 174571.0}, {"date": "2024-09-12", "close": 0.21, "volume": 83670.0}, {"date": "2024-09-13", "close": 0.24, "volume": 224698.0}, {"date": "2024-09-16", "close": 0.24, "volume": 94682.0}, {"date": "2024-09-17", "close": 0.24, "volume": 16961.0}, {"date": "2024-09-18", "close": 0.24, "volume": 36777.0}, {"date": "2024-09-19", "close": 0.24, "volume": 107987.0}, {"date": "2024-09-20", "close": 0.24, "volume": 32810.0}, {"date": "2024-09-23", "close": 0.24, "volume": 35595.0}, {"date": "2024-09-24", "close": 0.24, "volume": 153831.0}, {"date": "2024-09-25", "close": 0.24, "volume": 116840.0}, {"date": "2024-09-26", "close": 0.24, "volume": 165136.0}, {"date": "2024-09-27", "close": 0.24, "volume": 97909.0}, {"date": "2024-09-30", "close": 0.24, "volume": 78073.0}, {"date": "2024-10-01", "close": 0.27, "volume": 243286.0}, {"date": "2024-10-02", "close": 0.27, "volume": 70505.0}, {"date": "2024-10-03", "close": 0.27, "volume": 120148.0}, {"date": "2024-10-04", "close": 0.3, "volume": 138683.0}, {"date": "2024-10-07", "close": 0.3, "volume": 30205.0}, {"date": "2024-10-08", "close": 0.3, "volume": 565927.0}, {"date": "2024-10-09", "close": 0.33, "volume": 251088.0}, {"date": "2024-10-10", "close": 0.36, "volume": 131385.0}, {"date": "2024-10-11", "close": 0.36, "volume": 151483.0}, {"date": "2024-10-14", "close": 0.33, "volume": 108807.0}, {"date": "2024-10-15", "close": 0.3, "volume": 181246.0}, {"date": "2024-10-16", "close": 0.3, "volume": 35599.0}, {"date": "2024-10-17", "close": 0.3, "volume": 156712.0}, {"date": "2024-10-18", "close": 0.3, "volume": 100771.0}, {"date": "2024-10-21", "close": 0.27, "volume": 68841.0}, {"date": "2024-10-22", "close": 0.27, "volume": 10075.0}, {"date": "2024-10-23", "close": 0.285, "volume": 5693.0}, {"date": "2024-10-24", "close": 0.285, "volume": 22849.0}, {"date": "2024-10-25", "close": 0.27, "volume": 9275.0}, {"date": "2024-10-28", "close": 0.3, "volume": 42814.0}, {"date": "2024-10-29", "close": 0.3, "volume": 77766.0}, {"date": "2024-10-30", "close": 0.3, "volume": 22189.0}, {"date": "2024-10-31", "close": 0.285, "volume": 23988.0}, {"date": "2024-11-01", "close": 0.285, "volume": 36982.0}, {"date": "2024-11-04", "close": 0.27, "volume": 43816.0}, {"date": "2024-11-05", "close": 0.27, "volume": 300.0}, {"date": "2024-11-06", "close": 0.285, "volume": 102466.0}, {"date": "2024-11-07", "close": 0.3, "volume": 465725.0}, {"date": "2024-11-08", "close": 0.3, "volume": 208999.0}, {"date": "2024-11-11", "close": 0.33, "volume": 30333.0}, {"date": "2024-11-12", "close": 0.3, "volume": 307875.0}, {"date": "2024-11-13", "close": 0.3, "volume": 13002.0}, {"date": "2024-11-14", "close": 0.3, "volume": 100184.0}, {"date": "2024-11-15", "close": 0.27, "volume": 51529.0}, {"date": "2024-11-18", "close": 0.27, "volume": 608752.0}, {"date": "2024-11-19", "close": 0.3, "volume": 186603.0}, {"date": "2024-11-20", "close": 0.27, "volume": 121342.0}, {"date": "2024-11-21", "close": 0.27, "volume": 372524.0}, {"date": "2024-11-26", "close": 0.21, "volume": 978353.0}, {"date": "2024-11-27", "close": 0.18, "volume": 89618.0}, {"date": "2024-11-28", "close": 0.21, "volume": 277845.0}, {"date": "2024-11-29", "close": 0.21, "volume": 470108.0}, {"date": "2024-12-02", "close": 0.21, "volume": 272804.0}, {"date": "2024-12-03", "close": 0.18, "volume": 2683991.0}, {"date": "2024-12-04", "close": 0.21, "volume": 151922.0}, {"date": "2024-12-05", "close": 0.18, "volume": 1082070.0}, {"date": "2024-12-06", "close": 0.21, "volume": 131097.0}, {"date": "2024-12-09", "close": 0.18, "volume": 326534.0}, {"date": "2024-12-10", "close": 0.21, "volume": 37567.0}, {"date": "2024-12-11", "close": 0.21, "volume": 32339.0}, {"date": "2024-12-12", "close": 0.21, "volume": 102735.0}, {"date": "2024-12-13", "close": 0.18, "volume": 397519.0}, {"date": "2024-12-16", "close": 0.18, "volume": 1233511.0}, {"date": "2024-12-17", "close": 0.18, "volume": 232040.0}, {"date": "2024-12-18", "close": 0.18, "volume": 259411.0}, {"date": "2024-12-19", "close": 0.18, "volume": 553318.0}, {"date": "2024-12-20", "close": 0.18, "volume": 59836.0}, {"date": "2024-12-23", "close": 0.18, "volume": 292456.0}, {"date": "2024-12-24", "close": 0.18, "volume": 25662.0}, {"date": "2024-12-27", "close": 0.21, "volume": 36931.0}, {"date": "2024-12-30", "close": 0.21, "volume": 48188.0}, {"date": "2024-12-31", "close": 0.21, "volume": 418322.0}, {"date": "2025-01-02", "close": 0.21, "volume": 39173.0}, {"date": "2025-01-03", "close": 0.18, "volume": 48093.0}, {"date": "2025-01-06", "close": 0.21, "volume": 57688.0}, {"date": "2025-01-07", "close": 0.18, "volume": 247057.0}, {"date": "2025-01-08", "close": 0.21, "volume": 42186.0}, {"date": "2025-01-09", "close": 0.21, "volume": 20365.0}, {"date": "2025-01-10", "close": 0.21, "volume": 69496.0}, {"date": "2025-01-13", "close": 0.18, "volume": 129573.0}, {"date": "2025-01-14", "close": 0.18, "volume": 62395.0}, {"date": "2025-01-15", "close": 0.18, "volume": 33848.0}, {"date": "2025-01-16", "close": 0.21, "volume": 10918.0}, {"date": "2025-01-17", "close": 0.21, "volume": 173766.0}, {"date": "2025-01-20", "close": 0.18, "volume": 15896.0}, {"date": "2025-01-21", "close": 0.21, "volume": 96936.0}, {"date": "2025-01-22", "close": 0.18, "volume": 41469.0}, {"date": "2025-01-23", "close": 0.21, "volume": 57426.0}, {"date": "2025-01-24", "close": 0.18, "volume": 10920.0}, {"date": "2025-01-28", "close": 0.195, "volume": 107534.0}, {"date": "2025-01-29", "close": 0.18, "volume": 27134.0}, {"date": "2025-01-30", "close": 0.18, "volume": 92348.0}, {"date": "2025-01-31", "close": 0.18, "volume": 44275.0}, {"date": "2025-02-03", "close": 0.18, "volume": 23794.0}, {"date": "2025-02-04", "close": 0.18, "volume": 1869965.0}, {"date": "2025-02-05", "close": 0.18, "volume": 695871.0}, {"date": "2025-02-06", "close": 0.18, "volume": 242187.0}, {"date": "2025-02-07", "close": 0.18, "volume": 89910.0}, {"date": "2025-02-10", "close": 0.18, "volume": 313326.0}, {"date": "2025-02-11", "close": 0.18, "volume": 63723.0}, {"date": "2025-02-12", "close": 0.18, "volume": 87015.0}, {"date": "2025-02-13", "close": 0.21, "volume": 143646.0}, {"date": "2025-02-14", "close": 0.18, "volume": 161399.0}, {"date": "2025-02-17", "close": 0.18, "volume": 107468.0}, {"date": "2025-02-18", "close": 0.18, "volume": 54322.0}, {"date": "2025-02-19", "close": 0.18, "volume": 256874.0}, {"date": "2025-02-20", "close": 0.195, "volume": 38875.0}, {"date": "2025-02-21", "close": 0.18, "volume": 113692.0}, {"date": "2025-02-24", "close": 0.21, "volume": 167662.0}, {"date": "2025-02-25", "close": 0.18, "volume": 46359.0}, {"date": "2025-02-26", "close": 0.18, "volume": 45643.0}, {"date": "2025-02-27", "close": 0.21, "volume": 34049.0}, {"date": "2025-02-28", "close": 0.18, "volume": 58990.0}, {"date": "2025-03-03", "close": 0.21, "volume": 39788.0}, {"date": "2025-03-04", "close": 0.21, "volume": 345202.0}, {"date": "2025-03-05", "close": 0.18, "volume": 21911.0}, {"date": "2025-03-06", "close": 0.18, "volume": 14673.0}, {"date": "2025-03-07", "close": 0.195, "volume": 78005.0}, {"date": "2025-03-10", "close": 0.195, "volume": 23304.0}, {"date": "2025-03-11", "close": 0.18, "volume": 186810.0}, {"date": "2025-03-12", "close": 0.18, "volume": 133152.0}, {"date": "2025-03-13", "close": 0.18, "volume": 52661.0}, {"date": "2025-03-14", "close": 0.21, "volume": 90648.0}, {"date": "2025-03-17", "close": 0.21, "volume": 129997.0}, {"date": "2025-03-18", "close": 0.18, "volume": 28911.0}, {"date": "2025-03-19", "close": 0.195, "volume": 91667.0}, {"date": "2025-03-20", "close": 0.21, "volume": 145913.0}, {"date": "2025-03-21", "close": 0.21, "volume": 115906.0}, {"date": "2025-03-24", "close": 0.21, "volume": 301384.0}, {"date": "2025-03-25", "close": 0.21, "volume": 231488.0}, {"date": "2025-03-26", "close": 0.21, "volume": 196391.0}, {"date": "2025-03-27", "close": 0.18, "volume": 107360.0}, {"date": "2025-03-28", "close": 0.21, "volume": 213116.0}, {"date": "2025-03-31", "close": 0.24, "volume": 1495125.0}, {"date": "2025-04-01", "close": 0.24, "volume": 221966.0}, {"date": "2025-04-02", "close": 0.21, "volume": 149960.0}, {"date": "2025-04-03", "close": 0.21, "volume": 1116521.0}, {"date": "2025-04-04", "close": 0.21, "volume": 415221.0}, {"date": "2025-04-07", "close": 0.21, "volume": 1167311.0}, {"date": "2025-04-08", "close": 0.18, "volume": 52573.0}, {"date": "2025-04-09", "close": 0.21, "volume": 540501.0}, {"date": "2025-04-10", "close": 0.21, "volume": 332433.0}, {"date": "2025-04-11", "close": 0.21, "volume": 156767.0}, {"date": "2025-04-14", "close": 0.21, "volume": 41561.0}, {"date": "2025-04-15", "close": 0.24, "volume": 1916126.0}, {"date": "2025-04-16", "close": 0.27, "volume": 259336.0}, {"date": "2025-04-17", "close": 0.27, "volume": 757696.0}, {"date": "2025-04-22", "close": 0.24, "volume": 373636.0}, {"date": "2025-04-23", "close": 0.24, "volume": 131575.0}, {"date": "2025-04-24", "close": 0.24, "volume": 529943.0}, {"date": "2025-04-28", "close": 0.24, "volume": 155294.0}, {"date": "2025-04-29", "close": 0.21, "volume": 86626.0}, {"date": "2025-04-30", "close": 0.225, "volume": 17045.0}, {"date": "2025-05-01", "close": 0.24, "volume": 286847.0}, {"date": "2025-05-02", "close": 0.21, "volume": 100152.0}, {"date": "2025-05-05", "close": 0.21, "volume": 15426.0}, {"date": "2025-05-06", "close": 0.24, "volume": 27473.0}, {"date": "2025-05-07", "close": 0.24, "volume": 174591.0}, {"date": "2025-05-08", "close": 0.21, "volume": 111547.0}, {"date": "2025-05-09", "close": 0.225, "volume": 103724.0}, {"date": "2025-05-12", "close": 0.225, "volume": 31574.0}, {"date": "2025-05-13", "close": 0.21, "volume": 24524.0}, {"date": "2025-05-14", "close": 0.24, "volume": 55408.0}, {"date": "2025-05-15", "close": 0.21, "volume": 20013.0}, {"date": "2025-05-16", "close": 0.24, "volume": 69921.0}, {"date": "2025-05-19", "close": 0.21, "volume": 84337.0}, {"date": "2025-05-20", "close": 0.24, "volume": 56050.0}, {"date": "2025-05-21", "close": 0.24, "volume": 6460.0}, {"date": "2025-05-22", "close": 0.21, "volume": 1174666.0}, {"date": "2025-05-23", "close": 0.21, "volume": 192308.0}, {"date": "2025-05-26", "close": 0.21, "volume": 430928.0}, {"date": "2025-05-27", "close": 0.21, "volume": 486880.0}, {"date": "2025-05-28", "close": 0.21, "volume": 154652.0}, {"date": "2025-05-29", "close": 0.21, "volume": 368844.0}, {"date": "2025-05-30", "close": 0.24, "volume": 62919.0}, {"date": "2025-06-02", "close": 0.21, "volume": 443420.0}, {"date": "2025-06-03", "close": 0.24, "volume": 70610.0}, {"date": "2025-06-04", "close": 0.24, "volume": 88342.0}, {"date": "2025-06-05", "close": 0.21, "volume": 50016.0}, {"date": "2025-06-06", "close": 0.21, "volume": 77465.0}, {"date": "2025-06-10", "close": 0.21, "volume": 424512.0}, {"date": "2025-06-11", "close": 0.24, "volume": 43684.0}, {"date": "2025-06-12", "close": 0.24, "volume": 149311.0}, {"date": "2025-06-13", "close": 0.33, "volume": 2262070.0}, {"date": "2025-06-16", "close": 0.27, "volume": 382583.0}, {"date": "2025-06-17", "close": 0.3, "volume": 176127.0}, {"date": "2025-06-18", "close": 0.36, "volume": 1191785.0}, {"date": "2025-06-19", "close": 0.36, "volume": 433618.0}, {"date": "2025-06-20", "close": 0.33, "volume": 366934.0}, {"date": "2025-06-23", "close": 0.33, "volume": 446005.0}, {"date": "2025-06-24", "close": 0.33, "volume": 140270.0}, {"date": "2025-06-25", "close": 0.3, "volume": 125877.0}, {"date": "2025-06-26", "close": 0.3, "volume": 256037.0}, {"date": "2025-06-27", "close": 0.36, "volume": 406883.0}, {"date": "2025-06-30", "close": 0.36, "volume": 447938.0}, {"date": "2025-07-01", "close": 0.36, "volume": 175403.0}, {"date": "2025-07-02", "close": 0.39, "volume": 617875.0}, {"date": "2025-07-03", "close": 0.54, "volume": 1949061.0}, {"date": "2025-07-04", "close": 0.54, "volume": 2388192.0}, {"date": "2025-07-07", "close": 0.51, "volume": 861594.0}, {"date": "2025-07-08", "close": 0.57, "volume": 1196095.0}, {"date": "2025-07-09", "close": 0.54, "volume": 1033689.0}, {"date": "2025-07-10", "close": 0.48, "volume": 1024184.0}, {"date": "2025-07-11", "close": 0.51, "volume": 1326090.0}, {"date": "2025-07-14", "close": 0.51, "volume": 1666674.0}, {"date": "2025-07-15", "close": 0.48, "volume": 1972585.0}, {"date": "2025-07-16", "close": 0.54, "volume": 748604.0}, {"date": "2025-07-17", "close": 0.57, "volume": 2425390.0}, {"date": "2025-07-18", "close": 0.57, "volume": 1697969.0}, {"date": "2025-07-21", "close": 0.63, "volume": 2028862.0}, {"date": "2025-07-22", "close": 0.63, "volume": 1331894.0}, {"date": "2025-07-23", "close": 0.69, "volume": 1132042.0}, {"date": "2025-07-24", "close": 0.69, "volume": 1998249.0}, {"date": "2025-07-25", "close": 0.63, "volume": 1946473.0}, {"date": "2025-07-28", "close": 0.57, "volume": 2123161.0}, {"date": "2025-07-29", "close": 0.63, "volume": 706838.0}, {"date": "2025-07-30", "close": 0.57, "volume": 848817.0}, {"date": "2025-07-31", "close": 0.6, "volume": 127920.0}, {"date": "2025-08-01", "close": 0.54, "volume": 1721692.0}, {"date": "2025-08-04", "close": 0.51, "volume": 1027361.0}, {"date": "2025-08-05", "close": 0.51, "volume": 1236290.0}, {"date": "2025-08-06", "close": 0.51, "volume": 440098.0}, {"date": "2025-08-07", "close": 0.51, "volume": 371198.0}, {"date": "2025-08-08", "close": 0.51, "volume": 386123.0}, {"date": "2025-08-11", "close": 0.54, "volume": 329865.0}, {"date": "2025-08-12", "close": 0.51, "volume": 258097.0}, {"date": "2025-08-13", "close": 0.48, "volume": 579090.0}, {"date": "2025-08-14", "close": 0.48, "volume": 1738700.0}, {"date": "2025-08-15", "close": 0.51, "volume": 502056.0}, {"date": "2025-08-18", "close": 0.51, "volume": 407927.0}, {"date": "2025-08-19", "close": 0.51, "volume": 552512.0}, {"date": "2025-08-20", "close": 0.51, "volume": 638007.0}, {"date": "2025-08-21", "close": 0.48, "volume": 552070.0}, {"date": "2025-08-22", "close": 0.48, "volume": 554505.0}, {"date": "2025-08-25", "close": 0.48, "volume": 320763.0}, {"date": "2025-08-26", "close": 0.48, "volume": 445889.0}, {"date": "2025-08-27", "close": 0.45, "volume": 140858.0}, {"date": "2025-08-28", "close": 0.48, "volume": 337923.0}, {"date": "2025-08-29", "close": 0.54, "volume": 1307176.0}, {"date": "2025-09-01", "close": 0.54, "volume": 189315.0}, {"date": "2025-09-02", "close": 0.51, "volume": 674002.0}, {"date": "2025-09-03", "close": 0.51, "volume": 96634.0}, {"date": "2025-09-04", "close": 0.51, "volume": 132489.0}, {"date": "2025-09-05", "close": 0.54, "volume": 398676.0}, {"date": "2025-09-08", "close": 0.51, "volume": 422337.0}, {"date": "2025-09-09", "close": 0.51, "volume": 342279.0}, {"date": "2025-09-10", "close": 0.54, "volume": 180956.0}, {"date": "2025-09-11", "close": 0.51, "volume": 349230.0}, {"date": "2025-09-12", "close": 0.48, "volume": 126181.0}, {"date": "2025-09-15", "close": 0.51, "volume": 141665.0}, {"date": "2025-09-16", "close": 0.48, "volume": 1019084.0}, {"date": "2025-09-17", "close": 0.48, "volume": 328770.0}, {"date": "2025-09-18", "close": 0.45, "volume": 423441.0}, {"date": "2025-09-19", "close": 0.48, "volume": 331433.0}, {"date": "2025-09-22", "close": 0.45, "volume": 133257.0}, {"date": "2025-09-23", "close": 0.45, "volume": 289064.0}, {"date": "2025-09-24", "close": 0.48, "volume": 626798.0}, {"date": "2025-09-25", "close": 0.45, "volume": 726345.0}, {"date": "2025-09-26", "close": 0.48, "volume": 167483.0}, {"date": "2025-09-29", "close": 0.48, "volume": 235044.0}, {"date": "2025-09-30", "close": 0.45, "volume": 175004.0}, {"date": "2025-10-01", "close": 0.51, "volume": 423644.0}, {"date": "2025-10-02", "close": 0.45, "volume": 654625.0}, {"date": "2025-10-03", "close": 0.51, "volume": 1464598.0}, {"date": "2025-10-06", "close": 0.51, "volume": 458797.0}, {"date": "2025-10-07", "close": 0.66, "volume": 2389951.0}, {"date": "2025-10-08", "close": 0.6, "volume": 606119.0}, {"date": "2025-10-09", "close": 0.6, "volume": 328285.0}, {"date": "2025-10-10", "close": 0.66, "volume": 508945.0}, {"date": "2025-10-13", "close": 0.78, "volume": 3734435.0}, {"date": "2025-10-14", "close": 0.99, "volume": 4117973.0}, {"date": "2025-10-15", "close": 0.96, "volume": 2713839.0}, {"date": "2025-10-16", "close": 0.72, "volume": 6185953.0}, {"date": "2025-10-17", "close": 0.69, "volume": 3687847.0}, {"date": "2025-10-20", "close": 0.63, "volume": 1920961.0}, {"date": "2025-10-21", "close": 0.63, "volume": 2313180.0}, {"date": "2025-10-22", "close": 0.6, "volume": 1859811.0}, {"date": "2025-10-23", "close": 0.57, "volume": 509924.0}, {"date": "2025-10-24", "close": 0.6, "volume": 1365408.0}, {"date": "2025-10-27", "close": 0.6, "volume": 657862.0}, {"date": "2025-10-28", "close": 0.48, "volume": 2314714.0}, {"date": "2025-10-29", "close": 0.48, "volume": 1007862.0}, {"date": "2025-10-30", "close": 0.45, "volume": 1157111.0}, {"date": "2025-10-31", "close": 0.51, "volume": 909105.0}, {"date": "2025-11-03", "close": 0.51, "volume": 1013889.0}, {"date": "2025-11-04", "close": 0.48, "volume": 549453.0}, {"date": "2025-11-05", "close": 0.42, "volume": 1410740.0}, {"date": "2025-11-06", "close": 0.45, "volume": 563414.0}, {"date": "2025-11-07", "close": 0.45, "volume": 266563.0}, {"date": "2025-11-10", "close": 0.51, "volume": 1148716.0}, {"date": "2025-11-11", "close": 0.48, "volume": 404572.0}, {"date": "2025-11-12", "close": 0.48, "volume": 345945.0}, {"date": "2025-11-13", "close": 0.45, "volume": 217117.0}, {"date": "2025-11-14", "close": 0.45, "volume": 336951.0}, {"date": "2025-11-17", "close": 0.48, "volume": 232975.0}, {"date": "2025-11-18", "close": 0.42, "volume": 629814.0}, {"date": "2025-11-19", "close": 0.45, "volume": 724625.0}, {"date": "2025-11-20", "close": 0.45, "volume": 196508.0}, {"date": "2025-11-21", "close": 0.42, "volume": 1190572.0}, {"date": "2025-11-24", "close": 0.42, "volume": 521265.0}, {"date": "2025-11-25", "close": 0.42, "volume": 152340.0}, {"date": "2025-11-26", "close": 0.39, "volume": 616950.0}, {"date": "2025-11-27", "close": 0.42, "volume": 240984.0}, {"date": "2025-11-28", "close": 0.42, "volume": 686526.0}, {"date": "2025-12-01", "close": 0.45, "volume": 441147.0}, {"date": "2025-12-02", "close": 0.39, "volume": 361731.0}, {"date": "2025-12-12", "close": 0.36, "volume": 241063.0}, {"date": "2025-12-15", "close": 0.375, "volume": 410572.0}, {"date": "2025-12-16", "close": 0.37, "volume": 727055.0}, {"date": "2025-12-17", "close": 0.355, "volume": 423818.0}, {"date": "2025-12-18", "close": 0.35, "volume": 294636.0}, {"date": "2025-12-19", "close": 0.36, "volume": 235345.0}, {"date": "2025-12-22", "close": 0.345, "volume": 557006.0}, {"date": "2025-12-23", "close": 0.35, "volume": 160997.0}, {"date": "2025-12-24", "close": 0.375, "volume": 351143.0}, {"date": "2025-12-29", "close": 0.37, "volume": 405695.0}, {"date": "2025-12-30", "close": 0.355, "volume": 374491.0}, {"date": "2025-12-31", "close": 0.43, "volume": 1492488.0}, {"date": "2026-01-02", "close": 0.435, "volume": 1040443.0}, {"date": "2026-01-05", "close": 0.505, "volume": 1164473.0}, {"date": "2026-01-06", "close": 0.495, "volume": 1164383.0}, {"date": "2026-01-07", "close": 0.465, "volume": 694989.0}, {"date": "2026-01-08", "close": 0.49, "volume": 582641.0}, {"date": "2026-01-09", "close": 0.485, "volume": 396242.0}, {"date": "2026-01-12", "close": 0.525, "volume": 801311.0}, {"date": "2026-01-13", "close": 0.485, "volume": 1804889.0}, {"date": "2026-01-14", "close": 0.48, "volume": 816757.0}, {"date": "2026-01-15", "close": 0.46, "volume": 617577.0}, {"date": "2026-01-16", "close": 0.475, "volume": 204719.0}, {"date": "2026-01-19", "close": 0.455, "volume": 844073.0}, {"date": "2026-01-20", "close": 0.445, "volume": 727012.0}, {"date": "2026-01-21", "close": 0.445, "volume": 617016.0}, {"date": "2026-01-22", "close": 0.49, "volume": 1384456.0}, {"date": "2026-01-23", "close": 0.54, "volume": 2172651.0}, {"date": "2026-01-27", "close": 0.56, "volume": 2034603.0}, {"date": "2026-01-28", "close": 0.545, "volume": 630468.0}, {"date": "2026-01-29", "close": 0.505, "volume": 1441209.0}, {"date": "2026-01-30", "close": 0.475, "volume": 988464.0}, {"date": "2026-02-02", "close": 0.435, "volume": 1222133.0}, {"date": "2026-02-03", "close": 0.43, "volume": 910868.0}, {"date": "2026-02-04", "close": 0.43, "volume": 1000296.0}, {"date": "2026-02-05", "close": 0.415, "volume": 637785.0}, {"date": "2026-02-06", "close": 0.435, "volume": 821075.0}, {"date": "2026-02-09", "close": 0.455, "volume": 473600.0}, {"date": "2026-02-10", "close": 0.485, "volume": 600109.0}, {"date": "2026-02-11", "close": 0.48, "volume": 471982.0}, {"date": "2026-02-12", "close": 0.455, "volume": 708793.0}, {"date": "2026-02-13", "close": 0.47, "volume": 1568374.0}, {"date": "2026-02-16", "close": 0.475, "volume": 621821.0}, {"date": "2026-02-17", "close": 0.445, "volume": 577407.0}, {"date": "2026-02-18", "close": 0.44, "volume": 223255.0}, {"date": "2026-02-19", "close": 0.445, "volume": 169315.0}, {"date": "2026-02-20", "close": 0.425, "volume": 176856.0}, {"date": "2026-02-23", "close": 0.41, "volume": 541785.0}, {"date": "2026-02-24", "close": 0.42, "volume": 130897.0}, {"date": "2026-02-25", "close": 0.44, "volume": 454545.0}, {"date": "2026-02-26", "close": 0.415, "volume": 205138.0}, {"date": "2026-02-27", "close": 0.42, "volume": 114985.0}, {"date": "2026-03-02", "close": 0.43, "volume": 326102.0}, {"date": "2026-03-03", "close": 0.41, "volume": 517001.0}, {"date": "2026-03-04", "close": 0.385, "volume": 444985.0}, {"date": "2026-03-05", "close": 0.395, "volume": 312844.0}, {"date": "2026-03-06", "close": 0.39, "volume": 201903.0}, {"date": "2026-03-09", "close": 0.355, "volume": 1483150.0}, {"date": "2026-03-10", "close": 0.34, "volume": 253963.0}, {"date": "2026-03-11", "close": 0.37, "volume": 942094.0}, {"date": "2026-03-12", "close": 0.345, "volume": 433866.0}, {"date": "2026-03-13", "close": 0.34, "volume": 231113.0}, {"date": "2026-03-16", "close": 0.325, "volume": 418081.0}, {"date": "2026-03-17", "close": 0.315, "volume": 913974.0}, {"date": "2026-03-18", "close": 0.31, "volume": 198008.0}, {"date": "2026-03-19", "close": 0.29, "volume": 318608.0}, {"date": "2026-03-20", "close": 0.28, "volume": 266879.0}, {"date": "2026-03-23", "close": 0.28, "volume": 793011.0}, {"date": "2026-03-24", "close": 0.29, "volume": 799458.0}, {"date": "2026-03-25", "close": 0.305, "volume": 207582.0}, {"date": "2026-03-26", "close": 0.29, "volume": 204704.0}, {"date": "2026-03-27", "close": 0.295, "volume": 294321.0}, {"date": "2026-03-30", "close": 0.28, "volume": 578655.0}, {"date": "2026-03-31", "close": 0.31, "volume": 518417.0}, {"date": "2026-04-01", "close": 0.295, "volume": 160997.0}, {"date": "2026-04-02", "close": 0.295, "volume": 123771.0}, {"date": "2026-04-07", "close": 0.28, "volume": 378410.0}, {"date": "2026-04-08", "close": 0.29, "volume": 459454.0}, {"date": "2026-04-09", "close": 0.285, "volume": 165441.0}, {"date": "2026-04-10", "close": 0.285, "volume": 29967.0}, {"date": "2026-04-13", "close": 0.285, "volume": 397565.0}, {"date": "2026-04-14", "close": 0.29, "volume": 118804.0}, {"date": "2026-04-15", "close": 0.29, "volume": 176285.0}, {"date": "2026-04-16", "close": 0.285, "volume": 275089.0}, {"date": "2026-04-17", "close": 0.3, "volume": 334368.0}, {"date": "2026-04-20", "close": 0.295, "volume": 172055.0}, {"date": "2026-04-21", "close": 0.3, "volume": 192581.0}, {"date": "2026-04-22", "close": 0.3, "volume": 652838.0}, {"date": "2026-04-23", "close": 0.3, "volume": 575847.0}, {"date": "2026-04-24", "close": 0.315, "volume": 339251.0}, {"date": "2026-04-27", "close": 0.305, "volume": 394377.0}, {"date": "2026-04-28", "close": 0.315, "volume": 251693.0}, {"date": "2026-04-29", "close": 0.31, "volume": 175610.0}, {"date": "2026-04-30", "close": 0.29, "volume": 521539.0}, {"date": "2026-05-01", "close": 0.29, "volume": 231882.0}, {"date": "2026-05-04", "close": 0.3, "volume": 448515.0}, {"date": "2026-05-05", "close": 0.28, "volume": 205409.0}, {"date": "2026-05-06", "close": 0.28, "volume": 1590058.0}, {"date": "2026-05-07", "close": 0.265, "volume": 762014.0}, {"date": "2026-05-08", "close": 0.29, "volume": 811797.0}, {"date": "2026-05-11", "close": 0.29, "volume": 916950.0}, {"date": "2026-05-12", "close": 0.32, "volume": 930907.0}, {"date": "2026-05-13", "close": 0.36, "volume": 1421484.0}, {"date": "2026-05-14", "close": 0.375, "volume": 973463.0}, {"date": "2026-05-15", "close": 0.34, "volume": 362807.0}, {"date": "2026-05-18", "close": 0.35, "volume": 262042.0}, {"date": "2026-05-19", "close": 0.35, "volume": 148671.0}, {"date": "2026-05-20", "close": 0.33, "volume": 531692.0}, {"date": "2026-05-21", "close": 0.34, "volume": 910580.0}, {"date": "2026-05-22", "close": 0.315, "volume": 241625.0}, {"date": "2026-05-25", "close": 0.38, "volume": 800988.0}, {"date": "2026-05-26", "close": 0.37, "volume": 624766.0}, {"date": "2026-05-27", "close": 0.365, "volume": 148195.0}, {"date": "2026-05-28", "close": 0.35, "volume": 182329.0}, {"date": "2026-05-29", "close": 0.385, "volume": 644660.0}, {"date": "2026-06-01", "close": 0.405, "volume": 546382.0}, {"date": "2026-06-02", "close": 0.4, "volume": 276968.0}, {"date": "2026-06-03", "close": 0.38, "volume": 313172.0}, {"date": "2026-06-04", "close": 0.375, "volume": 166947.0}, {"date": "2026-06-05", "close": 0.39, "volume": 547266.0}, {"date": "2026-06-09", "close": 0.37, "volume": 263372.0}, {"date": "2026-06-10", "close": 0.355, "volume": 539487.0}, {"date": "2026-06-11", "close": 0.34, "volume": 316119.0}, {"date": "2026-06-12", "close": 0.355, "volume": 182100.0}, {"date": "2026-06-15", "close": 0.335, "volume": 241167.0}, {"date": "2026-06-16", "close": 0.38, "volume": 722672.0}, {"date": "2026-06-17", "close": 0.37, "volume": 169299.0}, {"date": "2026-06-18", "close": 0.355, "volume": 250810.0}, {"date": "2026-06-19", "close": 0.385, "volume": 614966.0}, {"date": "2026-06-22", "close": 0.39, "volume": 346155.0}, {"date": "2026-06-23", "close": 0.375, "volume": 255107.0}, {"date": "2026-06-24", "close": 0.385, "volume": 379579.0}, {"date": "2026-06-25", "close": 0.375, "volume": 191244.0}, {"date": "2026-06-26", "close": 0.375, "volume": 342678.0}, {"date": "2026-06-29", "close": 0.38, "volume": 485165.0}, {"date": "2026-06-30", "close": 0.36, "volume": 216626.0}, {"date": "2026-07-01", "close": 0.375, "volume": 286726.0}, {"date": "2026-07-02", "close": 0.355, "volume": 429029.0}, {"date": "2026-07-03", "close": 0.35, "volume": 176373.0}, {"date": "2026-07-06", "close": 0.355, "volume": 81387.0}, {"date": "2026-07-07", "close": 0.365, "volume": 219040.0}, {"date": "2026-07-08", "close": 0.375, "volume": 385147.0}, {"date": "2026-07-09", "close": 0.355, "volume": 299153.0}, {"date": "2026-07-10", "close": 0.365, "volume": 227864.0}, {"date": "2026-07-13", "close": 0.365, "volume": 100219.0}, {"date": "2026-07-14", "close": 0.355, "volume": 191823.0}, {"date": "2026-07-15", "close": 0.375, "volume": 172342.0}, {"date": "2026-07-16", "close": 0.36, "volume": 117133.0}, {"date": "2026-07-17", "close": 0.35, "volume": 292545.0}, {"date": "2026-07-20", "close": 0.35, "volume": 142028.0}, {"date": "2026-07-21", "close": 0.35, "volume": 91175.0}, {"date": "2026-07-22", "close": 0.33, "volume": 494790.0}, {"date": "2026-07-23", "close": 0.335, "volume": 211367.0}, {"date": "2026-07-24", "close": 0.31, "volume": 387231.0}, {"date": "2026-07-27", "close": 0.32, "volume": 87369.0}, {"date": "2026-07-28", "close": 0.315, "volume": 91026.0}, {"date": "2026-07-29", "close": 0.31, "volume": 153575.0}, {"date": "2026-07-30", "close": 0.31, "volume": 416616.0}, {"date": "2026-07-31", "close": 0.315, "volume": 158735.0}, {"date": "2026-08-05", "close": 0.275, "volume": 1128202.0}, {"date": "2026-08-06", "close": 0.28, "volume": 1087933.0}, {"date": "2026-08-07", "close": 0.27, "volume": 310135.0}, {"date": "2026-08-10", "close": 0.28, "volume": 779355.0}, {"date": "2026-08-11", "close": 0.2825, "volume": 706656.0}, {"date": "2026-08-12", "close": 0.275, "volume": 418037.0}, {"date": "2026-08-13", "close": 0.28, "volume": 558803.0}, {"date": "2026-08-14", "close": 0.28, "volume": 302288.0}, {"date": "2026-08-17", "close": 0.28, "volume": 279769.0}, {"date": "2026-08-18", "close": 0.275, "volume": 411981.0}, {"date": "2026-08-19", "close": 0.275, "volume": 1660543.0}, {"date": "2026-08-20", "close": 0.285, "volume": 264146.0}, {"date": "2026-08-21", "close": 0.275, "volume": 317045.0}, {"date": "2026-08-24", "close": 0.29, "volume": 441634.0}, {"date": "2026-08-25", "close": 0.29, "volume": 86951.0}, {"date": "2026-08-26", "close": 0.285, "volume": 719378.0}, {"date": "2026-08-27", "close": 0.29, "volume": 6042.0}, {"date": "2026-08-28", "close": 0.305, "volume": 268115.0}, {"date": "2026-08-31", "close": 0.345, "volume": 828293.0}, {"date": "2026-09-01", "close": 0.375, "volume": 1498167.0}, {"date": "2026-09-02", "close": 0.345, "volume": 196054.0}, {"date": "2026-09-03", "close": 0.37, "volume": 1445414.0}, {"date": "2026-09-04", "close": 0.375, "volume": 538447.0}, {"date": "2026-09-07", "close": 0.37, "volume": 342516.0}, {"date": "2026-09-08", "close": 0.38, "volume": 284602.0}, {"date": "2026-09-09", "close": 0.41, "volume": 837698.0}, {"date": "2026-09-10", "close": 0.41, "volume": 146698.0}, {"date": "2026-09-11", "close": 0.385, "volume": 642645.0}, {"date": "2026-09-14", "close": 0.395, "volume": 361690.0}, {"date": "2026-09-15", "close": 0.38, "volume": 517873.0}, {"date": "2026-09-16", "close": 0.38, "volume": 246775.0}, {"date": "2026-09-17", "close": 0.385, "volume": 201973.0}, {"date": "2026-09-18", "close": 0.48, "volume": 1852281.0}], "refreshing": true}