{"ticker": "ACR", "overview": {"name": "Acrux Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "ACR", "has_prices": true, "as_of": "2026-09-07", "last": 0.011, "prev_close": 0.011, "change": 0.0, "change_pct": 0.0, "session_volume": 236345.0, "vwap_5": 0.010608817870547018, "vwap_20": 0.009663990379093887, "vwap_60": 0.012317870287919195, "vwap_250": 0.012826606518136024, "high_52w": 0.018, "low_52w": 0.009, "avg_volume_20": 1561640.85, "sessions": 400, "market_cap": {"value": 6104541.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Geoffrey Brooke", "notice_type": "3Y", "direct_shares": 5405733.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134998-3A701670", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Warmbrunn", "notice_type": "3Y", "direct_shares": 8000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131147-3A700901", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Brooke", "notice_type": "3Y", "direct_shares": 2400000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131148-3A700903", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Dobinson", "notice_type": "3Y", "direct_shares": 11874916.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113843-3A697574", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brumley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dobinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oldham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brumley", "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/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dobinson", "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/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brooke", "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/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brumley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-29", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oldham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-22", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dobinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-23", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brumley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-23", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brumley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-15", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Dobinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-25", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Dobinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-14", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Dobinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-17", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Don Brumley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-04", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Norman Gray", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-04", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-04", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Dobinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-15", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Brooke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-05", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/acr", "needs_ocr": 0}], "directors": [{"name": "Oldham", "first_seen": "2022-06-22", "last_seen": "2024-12-11", "status": "current", "notices": 2}, {"name": "Dobinson", "first_seen": "2022-05-23", "last_seen": "2024-12-11", "status": "current", "notices": 3}, {"name": "Brumley", "first_seen": "2022-03-15", "last_seen": "2024-12-11", "status": "current", "notices": 5}, {"name": "Ross Dobinson", "first_seen": "2021-03-15", "last_seen": "2026-07-23", "status": "current", "notices": 5}, {"name": "John Warmbrunn", "first_seen": "2026-09-02", "last_seen": "2026-09-02", "status": "current", "notices": 1}, {"name": "Geoffrey Brooke", "first_seen": "2026-09-02", "last_seen": "2026-09-13", "status": "current", "notices": 2}, {"name": "Geoff Brooke", "first_seen": "2021-02-05", "last_seen": "2021-02-05", "status": "past", "notices": 1}, {"name": "amended", "first_seen": "2021-06-04", "last_seen": "2021-06-04", "status": "past", "notices": 1}, {"name": "Mr Norman Gray", "first_seen": "2021-06-04", "last_seen": "2021-06-04", "status": "past", "notices": 1}, {"name": "Mr Don Brumley", "first_seen": "2021-06-04", "last_seen": "2021-06-04", "status": "past", "notices": 1}, {"name": "Brooke", "first_seen": "2022-11-30", "last_seen": "2022-11-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151960-3A704725"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - ACR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150029-3A704418"}, {"date": "2026-10-18", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149837-3A704380"}, {"date": "2026-10-11", "form": "Other", "title": "FDA clears regulatory pathway for Female Testosterone MDTS", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146984-3A703839"}, {"date": "2026-10-08", "form": "Other", "title": "Webinar, Monday 12 October 2026 - Female Testosterone MDTS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146362-3A703717"}], "performance": {"ticker": "ACR", "has_prices": true, "summary": {"n": 51, "avg": -0.8483005396330294, "win_rate": 0.0, "best": -0.7368421052631579, "worst": -0.9990291262135923, "as_of": "2026-11-02"}, "buys": [{"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 163982.5, "date": "2023-12-01", "score": 39.3, "ref_price": 0.05, "return": -0.7999999999999999}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8342.1, "date": "2023-10-23", "score": 24.2, "ref_price": 0.04, "return": -0.75}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25014.699999999997, "date": "2023-10-17", "score": 29.5, "ref_price": 7.51, "return": -0.9986684420772304}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 78714.0, "date": "2023-10-05", "score": 35.4, "ref_price": 0.038, "return": -0.7368421052631579}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 169321.85, "date": "2023-10-03", "score": 39.4, "ref_price": 0.041, "return": -0.7560975609756098}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15326.85, "date": "2023-09-28", "score": 27.1, "ref_price": 0.0395, "return": -0.7468354430379747}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22282.12, "date": "2023-09-21", "score": 28.9, "ref_price": 0.043, "return": -0.7674418604651162}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10848.0, "date": "2023-09-18", "score": 25.4, "ref_price": 0.043, "return": -0.7674418604651162}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 27128.399999999998, "date": "2023-09-13", "score": 29.9, "ref_price": 0.042, "return": -0.7619047619047619}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18010.18, "date": "2023-09-07", "score": 27.9, "ref_price": 0.043, "return": -0.7674418604651162}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 137740.6, "date": "2023-09-05", "score": 38.3, "ref_price": 0.043, "return": -0.7674418604651162}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 47814.0, "date": "2023-08-30", "score": 32.8, "ref_price": 0.048, "return": -0.7916666666666666}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 224761.59999999998, "date": "2023-08-03", "score": 41.0, "ref_price": 0.046, "return": -0.7826086956521738}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45862.96, "date": "2023-05-24", "score": 32.6, "ref_price": 0.046, "return": -0.7826086956521738}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2464168.9499999997, "date": "2023-05-23", "score": 55.3, "ref_price": 0.049, "return": -0.7959183673469388}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 188136.75, "date": "2023-05-18", "score": 40.0, "ref_price": 0.044, "return": -0.7727272727272727}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 136430.88, "date": "2023-05-15", "score": 38.3, "ref_price": 0.048, "return": -0.7916666666666666}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 66233.2, "date": "2023-05-09", "score": 34.5, "ref_price": 8.66, "return": -0.9988452655889146}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 592016.7500000001, "date": "2023-05-05", "score": 46.4, "ref_price": 8.13, "return": -0.998769987699877}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4410.0, "date": "2023-04-27", "score": 21.3, "ref_price": 0.055, "return": -0.8181818181818181}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 32286.579999999998, "date": "2023-04-19", "score": 30.8, "ref_price": 0.052, "return": -0.8076923076923076}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29320.0, "date": "2023-04-06", "score": 30.3, "ref_price": 0.057, "return": -0.8245614035087719}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8962.300000000001, "date": "2023-03-24", "score": 24.5, "ref_price": 0.066, "return": -0.8484848484848485}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 340572.94999999995, "date": "2023-01-03", "score": 43.1, "ref_price": 0.068, "return": -0.8529411764705882}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 189806.11000000004, "date": "2022-12-23", "score": 40.1, "ref_price": 0.072, "return": -0.861111111111111}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 67308.1, "date": "2022-12-21", "score": 34.6, "ref_price": 0.077, "return": -0.8701298701298702}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 93086.78000000001, "date": "2022-12-19", "score": 36.3, "ref_price": 0.072, "return": -0.861111111111111}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 92603.02, "date": "2022-12-12", "score": 36.3, "ref_price": 0.072, "return": -0.861111111111111}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15262.5, "date": "2022-11-21", "score": 27.0, "ref_price": 10.3, "return": -0.9990291262135923}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20742.48, "date": "2022-11-09", "score": 28.6, "ref_price": 0.066, "return": -0.8484848484848485}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28424.3, "date": "2022-11-08", "score": 30.1, "ref_price": 0.065, "return": -0.8461538461538461}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 113314.74, "date": "2022-10-21", "score": 37.3, "ref_price": 0.079, "return": -0.8734177215189874}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33710.6, "date": "2022-10-13", "score": 31.0, "ref_price": 0.06, "return": -0.8333333333333333}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61534.2, "date": "2022-10-12", "score": 34.1, "ref_price": 8.78, "return": -0.998861047835991}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 98584.65000000001, "date": "2022-09-30", "score": 36.5, "ref_price": 8.15, "return": -0.9987730061349693}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 307099.62000000005, "date": "2022-09-27", "score": 42.5, "ref_price": 0.057, "return": -0.8245614035087719}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 452098.8, "date": "2022-09-23", "score": 44.6, "ref_price": 0.063, "return": -0.8412698412698413}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 246184.15000000002, "date": "2022-09-20", "score": 41.5, "ref_price": 0.07, "return": -0.8571428571428571}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65959.08, "date": "2022-09-15", "score": 34.5, "ref_price": 0.075, "return": -0.8666666666666667}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 88356.41, "date": "2022-09-07", "score": 36.0, "ref_price": 0.067, "return": -0.8507462686567164}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 183585.45, "date": "2022-09-02", "score": 39.9, "ref_price": 9.7, "return": -0.9989690721649485}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 212964.88, "date": "2022-08-24", "score": 40.7, "ref_price": 0.062, "return": -0.8387096774193548}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 642926.9799999999, "date": "2022-08-19", "score": 47.1, "ref_price": 0.061, "return": -0.8360655737704917}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 139356.79, "date": "2022-08-12", "score": 38.4, "ref_price": 0.062, "return": -0.8387096774193548}, {"who": "BRYANT DAVID J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, CFO & Treas.", "amount": 44440.0, "date": "2022-08-10", "score": 45.3, "ref_price": 0.055, "return": -0.8181818181818181}, {"who": "Eagle Point Credit Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1419686.41, "date": "2022-08-09", "score": 51.6, "ref_price": 9.28, "return": -0.9989224137931034}, {"who": "Jesberger Jaclyn", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, CLO & Secretary", "amount": 19975.2, "date": "2022-05-25", "score": 29.5, "ref_price": 0.07, "return": -0.8571428571428571}, {"who": "Fentress Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-05-25", "score": 19.3, "ref_price": 0.07, "return": -0.8571428571428571}, {"who": "Blackwell Eldron C", "person_type": "EXEC", "person_label": "Execs", "role": "VP & CAO", "amount": 4837.799999999999, "date": "2022-05-16", "score": 19.2, "ref_price": 0.073, "return": -0.863013698630137}, {"who": "HART WILLIAM B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-03-09", "score": 18.6, "ref_price": 0.09, "return": -0.888888888888889}, {"who": "Fentress Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2022-03-09", "score": 19.3, "ref_price": 0.09, "return": -0.888888888888889}]}, "price_series": [{"date": "2004-09-29", "close": 0.9, "volume": 2515800.0}, {"date": "2004-09-30", "close": 0.86, "volume": 1593300.0}, {"date": "2004-10-01", "close": 0.88, "volume": 710128.0}, {"date": "2004-10-04", "close": 0.94, "volume": 945769.0}, {"date": "2004-10-05", "close": 0.96, "volume": 367633.0}, {"date": "2004-10-06", "close": 0.95, "volume": 447104.0}, {"date": "2004-10-07", "close": 0.94, "volume": 436950.0}, {"date": "2004-10-08", "close": 0.9, "volume": 290622.0}, {"date": "2004-10-11", "close": 0.92, "volume": 206375.0}, {"date": "2004-10-12", "close": 0.92, "volume": 48000.0}, {"date": "2004-10-13", "close": 0.9, "volume": 146830.0}, {"date": "2004-10-14", "close": 0.88, "volume": 194360.0}, {"date": "2004-10-15", "close": 0.89, "volume": 212700.0}, {"date": "2004-10-18", "close": 0.88, "volume": 13294.0}, {"date": "2004-10-19", "close": 0.85, "volume": 234480.0}, {"date": "2004-10-20", "close": 0.85, "volume": 72741.0}, {"date": "2004-10-21", "close": 0.85, "volume": 118959.0}, {"date": "2004-10-22", "close": 0.84, "volume": 130300.0}, {"date": "2004-10-25", "close": 0.84, "volume": 125112.0}, {"date": "2004-10-26", "close": 0.84, "volume": 332909.0}, {"date": "2004-10-27", "close": 0.81, "volume": 233218.0}, {"date": "2004-10-28", "close": 0.8, "volume": 803110.0}, {"date": "2004-10-29", "close": 0.82, "volume": 139500.0}, {"date": "2004-11-01", "close": 0.81, "volume": 108100.0}, {"date": "2004-11-02", "close": 0.84, "volume": 32200.0}, {"date": "2004-11-03", "close": 0.84, "volume": 395638.0}, {"date": "2004-11-04", "close": 0.85, "volume": 65250.0}, {"date": "2004-11-05", "close": 0.88, "volume": 124565.0}, {"date": "2004-11-08", "close": 0.88, "volume": 257745.0}, {"date": "2004-11-09", "close": 0.87, "volume": 145600.0}, {"date": "2004-11-10", "close": 0.85, "volume": 263240.0}, {"date": "2004-11-11", "close": 0.87, "volume": 222506.0}, {"date": "2004-11-12", "close": 0.87, "volume": 228340.0}, {"date": "2004-11-15", "close": 0.87, "volume": 214100.0}, {"date": "2004-11-16", "close": 0.84, "volume": 215089.0}, {"date": "2004-11-17", "close": 0.85, "volume": 150300.0}, {"date": "2004-11-18", "close": 0.83, "volume": 248850.0}, {"date": "2004-11-19", "close": 0.88, "volume": 537639.0}, {"date": "2004-11-22", "close": 0.87, "volume": 353339.0}, {"date": "2004-11-23", "close": 0.86, "volume": 417737.0}, {"date": "2004-11-24", "close": 0.86, "volume": 267800.0}, {"date": "2004-11-25", "close": 0.89, "volume": 455984.0}, {"date": "2004-11-26", "close": 0.89, "volume": 406349.0}, {"date": "2004-11-29", "close": 0.9, "volume": 211238.0}, {"date": "2004-11-30", "close": 0.9, "volume": 465888.0}, {"date": "2004-12-01", "close": 0.91, "volume": 559225.0}, {"date": "2004-12-02", "close": 0.91, "volume": 201375.0}, {"date": "2004-12-03", "close": 0.91, "volume": 154039.0}, {"date": "2004-12-06", "close": 0.9, "volume": 212463.0}, {"date": "2004-12-07", "close": 0.91, "volume": 129290.0}, {"date": "2004-12-08", "close": 0.89, "volume": 166988.0}, {"date": "2004-12-09", "close": 0.87, "volume": 26062.0}, {"date": "2004-12-10", "close": 0.86, "volume": 57000.0}, {"date": "2004-12-13", "close": 0.86, "volume": 22000.0}, {"date": "2004-12-14", "close": 0.88, "volume": 120000.0}, {"date": "2004-12-15", "close": 0.88, "volume": 110300.0}, {"date": "2004-12-16", "close": 0.88, "volume": 163000.0}, {"date": "2004-12-17", "close": 0.88, "volume": 98600.0}, {"date": "2004-12-20", "close": 0.9, "volume": 108632.0}, {"date": "2004-12-21", "close": 0.89, "volume": 124160.0}, {"date": "2004-12-22", "close": 0.88, "volume": 197100.0}, {"date": "2004-12-23", "close": 0.88, "volume": 115000.0}, {"date": "2004-12-24", "close": 0.86, "volume": 15000.0}, {"date": "2004-12-29", "close": 0.88, "volume": 26190.0}, {"date": "2004-12-30", "close": 0.87, "volume": 4000.0}, {"date": "2004-12-31", "close": 0.87, "volume": 5000.0}, {"date": "2005-01-04", "close": 0.87, "volume": 49700.0}, {"date": "2005-01-05", "close": 0.88, "volume": 120000.0}, {"date": "2005-01-06", "close": 0.88, "volume": 105900.0}, {"date": "2005-01-07", "close": 0.88, "volume": 22354.0}, {"date": "2005-01-10", "close": 0.87, "volume": 21000.0}, {"date": "2005-01-11", "close": 0.88, "volume": 83000.0}, {"date": "2005-01-12", "close": 0.86, "volume": 26000.0}, {"date": "2005-01-13", "close": 0.85, "volume": 65000.0}, {"date": "2005-01-14", "close": 0.86, "volume": 56283.0}, {"date": "2005-01-17", "close": 0.82, "volume": 38500.0}, {"date": "2005-01-18", "close": 0.77, "volume": 117450.0}, {"date": "2005-01-19", "close": 0.82, "volume": 60700.0}, {"date": "2005-01-20", "close": 0.82, "volume": 215900.0}, {"date": "2005-01-21", "close": 0.78, "volume": 201751.0}, {"date": "2005-01-24", "close": 0.77, "volume": 96500.0}, {"date": "2005-01-25", "close": 0.78, "volume": 30500.0}, {"date": "2005-01-27", "close": 0.76, "volume": 47300.0}, {"date": "2005-01-28", "close": 0.78, "volume": 132005.0}, {"date": "2005-01-31", "close": 0.76, "volume": 125195.0}, {"date": "2005-02-01", "close": 0.77, "volume": 76441.0}, {"date": "2005-02-02", "close": 0.8, "volume": 122950.0}, {"date": "2005-02-03", "close": 0.79, "volume": 41829.0}, {"date": "2005-02-04", "close": 0.79, "volume": 13671.0}, {"date": "2005-02-07", "close": 0.77, "volume": 91517.0}, {"date": "2005-02-08", "close": 0.78, "volume": 61000.0}, {"date": "2005-02-09", "close": 0.78, "volume": 139500.0}, {"date": "2005-02-10", "close": 0.8, "volume": 373550.0}, {"date": "2005-02-11", "close": 0.81, "volume": 240756.0}, {"date": "2005-02-14", "close": 0.78, "volume": 92563.0}, {"date": "2005-02-15", "close": 0.8, "volume": 40430.0}, {"date": "2005-02-16", "close": 0.79, "volume": 26500.0}, {"date": "2005-02-17", "close": 0.75, "volume": 193056.0}, {"date": "2005-02-18", "close": 0.75, "volume": 29700.0}, {"date": "2005-02-21", "close": 0.73, "volume": 180617.0}, {"date": "2005-02-22", "close": 0.71, "volume": 78327.0}, {"date": "2005-02-23", "close": 0.7, "volume": 107695.0}, {"date": "2005-02-24", "close": 0.66, "volume": 263131.0}, {"date": "2005-02-25", "close": 0.67, "volume": 16001.0}, {"date": "2005-02-28", "close": 0.68, "volume": 74489.0}, {"date": "2005-03-01", "close": 0.71, "volume": 53761.0}, {"date": "2005-03-02", "close": 0.69, "volume": 52937.0}, {"date": "2005-03-03", "close": 0.73, "volume": 89000.0}, {"date": "2005-03-04", "close": 0.72, "volume": 89525.0}, {"date": "2005-03-07", "close": 0.73, "volume": 194400.0}, {"date": "2005-03-08", "close": 0.75, "volume": 40001.0}, {"date": "2005-03-09", "close": 0.79, "volume": 244346.0}, {"date": "2005-03-10", "close": 0.8, "volume": 341396.0}, {"date": "2005-03-11", "close": 0.77, "volume": 155133.0}, {"date": "2005-03-14", "close": 0.76, "volume": 133558.0}, {"date": "2005-03-15", "close": 0.75, "volume": 21000.0}, {"date": "2005-03-16", "close": 0.75, "volume": 92800.0}, {"date": "2005-03-17", "close": 0.75, "volume": 30000.0}, {"date": "2005-03-18", "close": 0.75, "volume": 109342.0}, {"date": "2005-03-21", "close": 0.77, "volume": 85295.0}, {"date": "2005-03-22", "close": 0.75, "volume": 102459.0}, {"date": "2005-03-23", "close": 0.75, "volume": 331281.0}, {"date": "2005-03-24", "close": 0.73, "volume": 4000.0}, {"date": "2005-03-29", "close": 0.74, "volume": 2000.0}, {"date": "2005-03-30", "close": 0.7, "volume": 103000.0}, {"date": "2005-03-31", "close": 0.76, "volume": 139160.0}, {"date": "2005-04-01", "close": 0.71, "volume": 169340.0}, {"date": "2005-04-04", "close": 0.705, "volume": 36570.0}, {"date": "2005-04-05", "close": 0.7, "volume": 29700.0}, {"date": "2005-04-06", "close": 0.69, "volume": 82654.0}, {"date": "2005-04-07", "close": 0.68, "volume": 40485.0}, {"date": "2005-04-08", "close": 0.685, "volume": 39015.0}, {"date": "2005-04-11", "close": 0.7, "volume": 41500.0}, {"date": "2005-04-12", "close": 0.66, "volume": 2000.0}, {"date": "2005-04-13", "close": 0.61, "volume": 211229.0}, {"date": "2005-04-14", "close": 0.6, "volume": 116678.0}, {"date": "2005-04-15", "close": 0.56, "volume": 38972.0}, {"date": "2005-04-18", "close": 0.57, "volume": 34300.0}, {"date": "2005-04-19", "close": 0.56, "volume": 26000.0}, {"date": "2005-04-20", "close": 0.6, "volume": 16001.0}, {"date": "2005-04-21", "close": 0.57, "volume": 90999.0}, {"date": "2005-04-22", "close": 0.55, "volume": 72404.0}, {"date": "2005-04-26", "close": 0.51, "volume": 58500.0}, {"date": "2005-04-27", "close": 0.51, "volume": 98152.0}, {"date": "2005-04-28", "close": 0.51, "volume": 165189.0}, {"date": "2005-04-29", "close": 0.49, "volume": 129500.0}, {"date": "2005-05-02", "close": 0.53, "volume": 94000.0}, {"date": "2005-05-03", "close": 0.52, "volume": 71000.0}, {"date": "2005-05-04", "close": 0.55, "volume": 21279.0}, {"date": "2005-05-05", "close": 0.48, "volume": 35000.0}, {"date": "2005-05-06", "close": 0.5, "volume": 38500.0}, {"date": "2005-05-09", "close": 0.49, "volume": 78489.0}, {"date": "2005-05-10", "close": 0.5, "volume": 28600.0}, {"date": "2005-05-11", "close": 0.48, "volume": 26750.0}, {"date": "2005-05-12", "close": 0.5, "volume": 75000.0}, {"date": "2005-05-13", "close": 0.48, "volume": 92888.0}, {"date": "2005-05-16", "close": 0.49, "volume": 87412.0}, {"date": "2005-05-17", "close": 0.5, "volume": 65000.0}, {"date": "2005-05-18", "close": 0.5, "volume": 25000.0}, {"date": "2005-05-19", "close": 0.55, "volume": 88585.0}, {"date": "2005-05-20", "close": 0.59, "volume": 36703.0}, {"date": "2005-05-23", "close": 0.56, "volume": 185264.0}, {"date": "2005-05-24", "close": 0.55, "volume": 53440.0}, {"date": "2005-05-25", "close": 0.55, "volume": 1243375.0}, {"date": "2005-05-26", "close": 0.555, "volume": 141224.0}, {"date": "2005-05-27", "close": 0.54, "volume": 272000.0}, {"date": "2005-05-30", "close": 0.55, "volume": 29000.0}, {"date": "2005-05-31", "close": 0.56, "volume": 118741.0}, {"date": "2005-06-01", "close": 0.53, "volume": 129500.0}, {"date": "2005-06-02", "close": 0.54, "volume": 40000.0}, {"date": "2005-06-03", "close": 0.55, "volume": 151997.0}, {"date": "2005-06-06", "close": 0.55, "volume": 37700.0}, {"date": "2005-06-07", "close": 0.55, "volume": 241843.0}, {"date": "2005-06-08", "close": 0.55, "volume": 200000.0}, {"date": "2005-06-09", "close": 0.54, "volume": 288000.0}, {"date": "2005-06-10", "close": 0.56, "volume": 174000.0}, {"date": "2005-06-14", "close": 0.57, "volume": 197575.0}, {"date": "2005-06-15", "close": 0.56, "volume": 168000.0}, {"date": "2005-06-16", "close": 0.56, "volume": 199500.0}, {"date": "2005-06-17", "close": 0.545, "volume": 17041.0}, {"date": "2005-06-20", "close": 0.57, "volume": 167453.0}, {"date": "2005-06-21", "close": 0.56, "volume": 108100.0}, {"date": "2005-06-22", "close": 0.52, "volume": 212000.0}, {"date": "2005-06-23", "close": 0.55, "volume": 103988.0}, {"date": "2005-06-24", "close": 0.53, "volume": 231000.0}, {"date": "2005-06-27", "close": 0.5, "volume": 314000.0}, {"date": "2005-06-28", "close": 0.52, "volume": 69930.0}, {"date": "2005-06-29", "close": 0.55, "volume": 131070.0}, {"date": "2005-06-30", "close": 0.5, "volume": 332084.0}, {"date": "2005-07-01", "close": 0.545, "volume": 16500.0}, {"date": "2005-07-04", "close": 0.545, "volume": 17500.0}, {"date": "2005-07-05", "close": 0.52, "volume": 13982.0}, {"date": "2005-07-06", "close": 0.5, "volume": 122000.0}, {"date": "2005-07-07", "close": 0.49, "volume": 354101.0}, {"date": "2005-07-08", "close": 0.49, "volume": 116466.0}, {"date": "2005-07-11", "close": 0.5, "volume": 143933.0}, {"date": "2005-07-12", "close": 0.51, "volume": 45000.0}, {"date": "2005-07-13", "close": 0.51, "volume": 1800.0}, {"date": "2005-07-14", "close": 0.52, "volume": 96967.0}, {"date": "2005-07-18", "close": 0.51, "volume": 46400.0}, {"date": "2005-07-19", "close": 0.5, "volume": 304973.0}, {"date": "2005-07-20", "close": 0.5, "volume": 31000.0}, {"date": "2005-07-21", "close": 0.5, "volume": 330477.0}, {"date": "2005-07-22", "close": 0.52, "volume": 1534000.0}, {"date": "2005-07-25", "close": 0.52, "volume": 32600.0}, {"date": "2005-07-26", "close": 0.54, "volume": 288500.0}, {"date": "2005-07-27", "close": 0.575, "volume": 174300.0}, {"date": "2005-07-28", "close": 0.62, "volume": 548529.0}, {"date": "2005-07-29", "close": 0.6, "volume": 173000.0}, {"date": "2005-08-01", "close": 0.62, "volume": 147835.0}, {"date": "2005-08-02", "close": 0.62, "volume": 87770.0}, {"date": "2005-08-03", "close": 0.6, "volume": 313069.0}, {"date": "2005-08-04", "close": 0.645, "volume": 15000.0}, {"date": "2005-08-05", "close": 0.61, "volume": 172625.0}, {"date": "2005-08-08", "close": 0.61, "volume": 28850.0}, {"date": "2005-08-09", "close": 0.63, "volume": 54322.0}, {"date": "2005-08-10", "close": 0.68, "volume": 109150.0}, {"date": "2005-08-11", "close": 0.72, "volume": 158965.0}, {"date": "2005-08-12", "close": 0.685, "volume": 43740.0}, {"date": "2005-08-15", "close": 0.68, "volume": 85700.0}, {"date": "2005-08-16", "close": 0.705, "volume": 120149.0}, {"date": "2005-08-17", "close": 0.745, "volume": 20000.0}, {"date": "2005-08-18", "close": 0.715, "volume": 63000.0}, {"date": "2005-08-19", "close": 0.73, "volume": 10000.0}, {"date": "2005-08-22", "close": 0.71, "volume": 10000.0}, {"date": "2005-08-23", "close": 0.72, "volume": 115500.0}, {"date": "2005-08-24", "close": 0.69, "volume": 123000.0}, {"date": "2005-08-25", "close": 0.67, "volume": 129650.0}, {"date": "2005-08-26", "close": 0.64, "volume": 238950.0}, {"date": "2005-08-29", "close": 0.63, "volume": 27700.0}, {"date": "2005-08-30", "close": 0.64, "volume": 75000.0}, {"date": "2005-09-02", "close": 0.7, "volume": 2500.0}, {"date": "2005-09-05", "close": 0.7, "volume": 70000.0}, {"date": "2005-09-06", "close": 0.695, "volume": 53000.0}, {"date": "2005-09-07", "close": 0.7, "volume": 61500.0}, {"date": "2005-09-08", "close": 0.68, "volume": 2800.0}, {"date": "2005-09-09", "close": 0.69, "volume": 9000.0}, {"date": "2005-09-12", "close": 0.69, "volume": 135000.0}, {"date": "2005-09-13", "close": 0.69, "volume": 5500.0}, {"date": "2005-09-14", "close": 0.66, "volume": 39000.0}, {"date": "2005-09-15", "close": 0.66, "volume": 21500.0}, {"date": "2005-09-16", "close": 0.68, "volume": 333337.0}, {"date": "2005-09-19", "close": 0.66, "volume": 25000.0}, {"date": "2005-09-20", "close": 0.65, "volume": 35000.0}, {"date": "2005-09-21", "close": 0.675, "volume": 8159.0}, {"date": "2005-09-22", "close": 0.675, "volume": 27000.0}, {"date": "2005-09-23", "close": 0.68, "volume": 21000.0}, {"date": "2005-09-26", "close": 0.66, "volume": 53000.0}, {"date": "2005-09-27", "close": 0.69, "volume": 39000.0}, {"date": "2005-09-28", "close": 0.665, "volume": 75500.0}, {"date": "2005-09-29", "close": 0.63, "volume": 232400.0}, {"date": "2005-09-30", "close": 0.63, "volume": 156000.0}, {"date": "2005-10-03", "close": 0.65, "volume": 96000.0}, {"date": "2005-10-04", "close": 0.71, "volume": 501105.0}, {"date": "2005-10-05", "close": 0.71, "volume": 564550.0}, {"date": "2005-10-06", "close": 0.695, "volume": 154792.0}, {"date": "2005-10-07", "close": 0.7, "volume": 72264.0}, {"date": "2005-10-10", "close": 0.71, "volume": 912613.0}, {"date": "2005-10-11", "close": 0.7, "volume": 356300.0}, {"date": "2005-10-12", "close": 0.75, "volume": 573364.0}, {"date": "2005-10-13", "close": 0.77, "volume": 196925.0}, {"date": "2005-10-14", "close": 0.77, "volume": 131444.0}, {"date": "2005-10-17", "close": 0.78, "volume": 75056.0}, {"date": "2005-10-18", "close": 0.75, "volume": 202210.0}, {"date": "2005-10-19", "close": 0.745, "volume": 119640.0}, {"date": "2005-10-20", "close": 0.74, "volume": 55850.0}, {"date": "2005-10-21", "close": 0.74, "volume": 337514.0}, {"date": "2005-10-24", "close": 0.7, "volume": 70000.0}, {"date": "2005-10-25", "close": 0.71, "volume": 30000.0}, {"date": "2005-10-27", "close": 0.725, "volume": 50000.0}, {"date": "2005-10-28", "close": 0.695, "volume": 155150.0}, {"date": "2005-10-31", "close": 0.7, "volume": 26900.0}, {"date": "2005-11-01", "close": 0.695, "volume": 21500.0}, {"date": "2005-11-02", "close": 0.695, "volume": 5600.0}, {"date": "2005-11-03", "close": 0.7, "volume": 82000.0}, {"date": "2005-11-07", "close": 0.7, "volume": 6000.0}, {"date": "2005-11-08", "close": 0.66, "volume": 34000.0}, {"date": "2005-11-09", "close": 0.7, "volume": 1796300.0}, {"date": "2005-11-10", "close": 0.7, "volume": 10000.0}, {"date": "2005-11-11", "close": 0.67, "volume": 5700.0}, {"date": "2005-11-14", "close": 0.69, "volume": 20260.0}, {"date": "2005-11-15", "close": 0.66, "volume": 41500.0}, {"date": "2005-11-16", "close": 0.66, "volume": 145395.0}, {"date": "2005-11-17", "close": 0.64, "volume": 38373.0}, {"date": "2005-11-18", "close": 0.65, "volume": 58500.0}, {"date": "2005-11-21", "close": 0.65, "volume": 121300.0}, {"date": "2005-11-22", "close": 0.64, "volume": 324100.0}, {"date": "2005-11-23", "close": 0.64, "volume": 201227.0}, {"date": "2005-11-24", "close": 0.62, "volume": 881000.0}, {"date": "2005-11-25", "close": 0.62, "volume": 5000.0}, {"date": "2005-11-28", "close": 0.62, "volume": 73700.0}, {"date": "2005-11-29", "close": 0.63, "volume": 109000.0}, {"date": "2005-11-30", "close": 0.61, "volume": 846200.0}, {"date": "2005-12-01", "close": 0.63, "volume": 135000.0}, {"date": "2005-12-02", "close": 0.615, "volume": 76500.0}, {"date": "2005-12-05", "close": 0.61, "volume": 170500.0}, {"date": "2005-12-06", "close": 0.62, "volume": 108000.0}, {"date": "2005-12-07", "close": 0.56, "volume": 70000.0}, {"date": "2005-12-08", "close": 0.57, "volume": 156485.0}, {"date": "2005-12-09", "close": 0.62, "volume": 13640.0}, {"date": "2005-12-12", "close": 0.6, "volume": 67300.0}, {"date": "2005-12-15", "close": 0.58, "volume": 15000.0}, {"date": "2005-12-16", "close": 0.58, "volume": 120000.0}, {"date": "2005-12-19", "close": 0.6, "volume": 4000.0}, {"date": "2005-12-20", "close": 0.61, "volume": 8200.0}, {"date": "2005-12-21", "close": 0.6, "volume": 10000.0}, {"date": "2005-12-22", "close": 0.61, "volume": 3300.0}, {"date": "2005-12-23", "close": 0.63, "volume": 23400.0}, {"date": "2005-12-28", "close": 0.64, "volume": 1000.0}, {"date": "2005-12-29", "close": 0.63, "volume": 20000.0}, {"date": "2005-12-30", "close": 0.65, "volume": 28000.0}, {"date": "2006-01-03", "close": 0.68, "volume": 1400.0}, {"date": "2006-01-04", "close": 0.68, "volume": 85000.0}, {"date": "2006-01-05", "close": 0.68, "volume": 149400.0}, {"date": "2006-01-06", "close": 0.66, "volume": 50000.0}, {"date": "2006-01-09", "close": 0.66, "volume": 62000.0}, {"date": "2006-01-10", "close": 0.68, "volume": 16800.0}, {"date": "2006-01-11", "close": 0.67, "volume": 12000.0}, {"date": "2006-01-12", "close": 0.66, "volume": 33500.0}, {"date": "2006-01-13", "close": 0.66, "volume": 59875.0}, {"date": "2006-01-16", "close": 0.65, "volume": 77539.0}, {"date": "2006-01-17", "close": 0.625, "volume": 58961.0}, {"date": "2006-01-18", "close": 0.62, "volume": 38895.0}, {"date": "2006-01-19", "close": 0.645, "volume": 17755.0}, {"date": "2006-01-20", "close": 0.63, "volume": 19000.0}, {"date": "2006-01-23", "close": 0.63, "volume": 159000.0}, {"date": "2006-01-24", "close": 0.65, "volume": 40000.0}, {"date": "2006-01-25", "close": 0.64, "volume": 77700.0}, {"date": "2006-01-27", "close": 0.63, "volume": 21500.0}, {"date": "2006-01-30", "close": 0.63, "volume": 15000.0}, {"date": "2006-01-31", "close": 0.64, "volume": 70500.0}, {"date": "2006-02-01", "close": 0.61, "volume": 31400.0}, {"date": "2006-02-02", "close": 0.63, "volume": 120000.0}, {"date": "2006-02-03", "close": 0.645, "volume": 73500.0}, {"date": "2006-02-06", "close": 0.64, "volume": 13500.0}, {"date": "2006-02-07", "close": 0.7, "volume": 131788.0}, {"date": "2006-02-08", "close": 0.73, "volume": 685917.0}, {"date": "2006-02-09", "close": 0.75, "volume": 215459.0}, {"date": "2006-02-10", "close": 0.735, "volume": 115714.0}, {"date": "2006-02-13", "close": 0.76, "volume": 62405.0}, {"date": "2006-02-14", "close": 0.73, "volume": 62160.0}, {"date": "2006-02-15", "close": 0.7, "volume": 191000.0}, {"date": "2006-02-16", "close": 0.69, "volume": 179667.0}, {"date": "2006-02-17", "close": 0.68, "volume": 150942.0}, {"date": "2006-02-20", "close": 0.68, "volume": 72000.0}, {"date": "2006-02-22", "close": 0.68, "volume": 161000.0}, {"date": "2006-02-23", "close": 0.69, "volume": 45000.0}, {"date": "2006-02-24", "close": 0.7, "volume": 58541.0}, {"date": "2006-02-27", "close": 0.68, "volume": 32259.0}, {"date": "2006-02-28", "close": 0.69, "volume": 67683.0}, {"date": "2006-03-01", "close": 0.67, "volume": 34100.0}, {"date": "2006-03-02", "close": 0.67, "volume": 2000.0}, {"date": "2006-03-03", "close": 0.66, "volume": 22430.0}, {"date": "2006-03-06", "close": 0.665, "volume": 36100.0}, {"date": "2006-03-07", "close": 0.66, "volume": 153150.0}, {"date": "2006-03-08", "close": 0.72, "volume": 34490.0}, {"date": "2006-03-09", "close": 0.72, "volume": 99110.0}, {"date": "2006-03-13", "close": 0.72, "volume": 36368.0}, {"date": "2006-03-14", "close": 0.72, "volume": 25000.0}, {"date": "2006-03-15", "close": 0.72, "volume": 100000.0}, {"date": "2006-03-16", "close": 0.72, "volume": 95000.0}, {"date": "2006-03-17", "close": 0.725, "volume": 27195.0}, {"date": "2006-03-20", "close": 0.68, "volume": 9500.0}, {"date": "2006-03-21", "close": 0.71, "volume": 7185.0}, {"date": "2006-03-22", "close": 0.71, "volume": 65960.0}, {"date": "2006-03-23", "close": 0.71, "volume": 10000.0}, {"date": "2006-03-24", "close": 0.67, "volume": 72152.0}, {"date": "2006-03-27", "close": 0.71, "volume": 102364.0}, {"date": "2006-03-28", "close": 0.67, "volume": 27001.0}, {"date": "2006-03-29", "close": 0.68, "volume": 47999.0}, {"date": "2006-03-30", "close": 0.7, "volume": 47256.0}, {"date": "2006-03-31", "close": 0.705, "volume": 1744.0}, {"date": "2006-04-03", "close": 0.71, "volume": 47951.0}, {"date": "2006-04-04", "close": 0.7, "volume": 26000.0}, {"date": "2006-04-05", "close": 0.705, "volume": 70000.0}, {"date": "2006-04-06", "close": 0.7, "volume": 23550.0}, {"date": "2006-04-07", "close": 0.7, "volume": 18756.0}, {"date": "2006-04-11", "close": 0.68, "volume": 91281.0}, {"date": "2006-04-12", "close": 0.68, "volume": 57000.0}, {"date": "2006-04-13", "close": 0.68, "volume": 25500.0}, {"date": "2006-04-18", "close": 0.65, "volume": 217463.0}, {"date": "2006-04-19", "close": 0.67, "volume": 25800.0}, {"date": "2006-04-20", "close": 0.695, "volume": 20000.0}, {"date": "2006-04-21", "close": 0.69, "volume": 94000.0}, {"date": "2006-04-24", "close": 0.665, "volume": 42200.0}, {"date": "2006-04-26", "close": 0.67, "volume": 31000.0}, {"date": "2006-04-27", "close": 0.69, "volume": 5500.0}, {"date": "2006-04-28", "close": 0.69, "volume": 46000.0}, {"date": "2006-05-01", "close": 0.68, "volume": 7200.0}, {"date": "2006-05-02", "close": 0.68, "volume": 29300.0}, {"date": "2006-05-03", "close": 0.66, "volume": 27500.0}, {"date": "2006-05-04", "close": 0.665, "volume": 22000.0}, {"date": "2006-05-08", "close": 0.82, "volume": 1203300.0}, {"date": "2006-05-09", "close": 0.8, "volume": 257200.0}, {"date": "2006-05-10", "close": 0.775, "volume": 139093.0}, {"date": "2006-05-11", "close": 0.85, "volume": 1043435.0}, {"date": "2006-05-12", "close": 0.84, "volume": 97500.0}, {"date": "2006-05-15", "close": 0.86, "volume": 165469.0}, {"date": "2006-05-16", "close": 0.81, "volume": 191646.0}, {"date": "2006-05-17", "close": 0.83, "volume": 62000.0}, {"date": "2006-05-18", "close": 0.81, "volume": 100500.0}, {"date": "2006-05-19", "close": 0.825, "volume": 61000.0}, {"date": "2006-05-22", "close": 0.83, "volume": 216700.0}, {"date": "2006-05-23", "close": 0.815, "volume": 207712.0}, {"date": "2006-05-24", "close": 0.835, "volume": 59670.0}, {"date": "2006-05-25", "close": 0.82, "volume": 100352.0}, {"date": "2006-05-26", "close": 0.855, "volume": 114259.0}, {"date": "2006-05-29", "close": 0.86, "volume": 166766.0}, {"date": "2006-05-30", "close": 0.83, "volume": 72797.0}, {"date": "2006-05-31", "close": 0.825, "volume": 48629.0}, {"date": "2006-06-01", "close": 0.82, "volume": 66121.0}, {"date": "2006-06-02", "close": 0.78, "volume": 235597.0}, {"date": "2006-06-05", "close": 0.78, "volume": 15500.0}, {"date": "2006-06-06", "close": 0.78, "volume": 86296.0}, {"date": "2006-06-07", "close": 0.8, "volume": 139170.0}, {"date": "2006-06-08", "close": 0.74, "volume": 221130.0}, {"date": "2006-06-09", "close": 0.78, "volume": 74500.0}, {"date": "2006-06-13", "close": 0.71, "volume": 124699.0}, {"date": "2006-06-14", "close": 0.72, "volume": 76980.0}, {"date": "2006-06-15", "close": 0.76, "volume": 99967.0}, {"date": "2006-06-16", "close": 0.75, "volume": 47000.0}, {"date": "2006-06-19", "close": 0.75, "volume": 24390.0}, {"date": "2006-06-20", "close": 0.77, "volume": 38977.0}, {"date": "2006-06-21", "close": 0.785, "volume": 46215.0}, {"date": "2006-06-22", "close": 0.76, "volume": 44218.0}, {"date": "2006-06-23", "close": 0.755, "volume": 394145.0}, {"date": "2006-06-26", "close": 0.76, "volume": 20001.0}, {"date": "2006-06-27", "close": 0.76, "volume": 71389.0}, {"date": "2006-06-28", "close": 0.725, "volume": 50402.0}, {"date": "2006-06-29", "close": 0.72, "volume": 63500.0}, {"date": "2006-06-30", "close": 0.73, "volume": 74000.0}, {"date": "2006-07-03", "close": 0.75, "volume": 36296.0}, {"date": "2006-07-04", "close": 0.76, "volume": 14000.0}, {"date": "2006-07-05", "close": 0.75, "volume": 14700.0}, {"date": "2006-07-06", "close": 0.75, "volume": 26667.0}, {"date": "2006-07-07", "close": 0.755, "volume": 39000.0}, {"date": "2006-07-10", "close": 0.75, "volume": 72947.0}, {"date": "2006-07-11", "close": 0.775, "volume": 86900.0}, {"date": "2006-07-12", "close": 0.765, "volume": 49100.0}, {"date": "2006-07-13", "close": 0.76, "volume": 36400.0}, {"date": "2006-07-14", "close": 0.725, "volume": 117900.0}, {"date": "2006-07-18", "close": 0.73, "volume": 51340.0}, {"date": "2006-07-19", "close": 0.73, "volume": 20000.0}, {"date": "2006-07-20", "close": 0.75, "volume": 60600.0}, {"date": "2006-07-21", "close": 0.78, "volume": 56225.0}, {"date": "2006-07-24", "close": 0.77, "volume": 38142.0}, {"date": "2006-07-25", "close": 0.78, "volume": 106500.0}, {"date": "2006-07-27", "close": 0.78, "volume": 19636.0}, {"date": "2006-07-28", "close": 0.78, "volume": 1200.0}, {"date": "2006-07-31", "close": 0.8, "volume": 37479.0}, {"date": "2006-08-01", "close": 0.85, "volume": 143498.0}, {"date": "2006-08-02", "close": 0.84, "volume": 46800.0}, {"date": "2006-08-03", "close": 0.84, "volume": 158085.0}, {"date": "2006-08-04", "close": 0.86, "volume": 388511.0}, {"date": "2006-08-07", "close": 0.86, "volume": 42279.0}, {"date": "2006-08-08", "close": 0.85, "volume": 116529.0}, {"date": "2006-08-09", "close": 0.82, "volume": 58871.0}, {"date": "2006-08-10", "close": 0.845, "volume": 30149.0}, {"date": "2006-08-11", "close": 0.83, "volume": 9000.0}, {"date": "2006-08-14", "close": 0.845, "volume": 92538.0}, {"date": "2006-08-15", "close": 0.86, "volume": 132845.0}, {"date": "2006-08-16", "close": 0.85, "volume": 43116.0}, {"date": "2006-08-17", "close": 0.82, "volume": 47384.0}, {"date": "2006-08-18", "close": 0.815, "volume": 99309.0}, {"date": "2006-08-21", "close": 0.79, "volume": 130565.0}, {"date": "2006-08-22", "close": 0.79, "volume": 64256.0}, {"date": "2006-08-23", "close": 0.81, "volume": 55697.0}, {"date": "2006-08-24", "close": 0.81, "volume": 20040.0}, {"date": "2006-08-25", "close": 0.84, "volume": 54993.0}, {"date": "2006-08-28", "close": 0.82, "volume": 80053.0}, {"date": "2006-08-29", "close": 0.8, "volume": 69600.0}, {"date": "2006-08-31", "close": 0.785, "volume": 85591.0}, {"date": "2006-09-01", "close": 0.765, "volume": 64985.0}, {"date": "2006-09-04", "close": 0.81, "volume": 3000.0}, {"date": "2006-09-05", "close": 0.77, "volume": 35283.0}, {"date": "2006-09-06", "close": 0.77, "volume": 99405.0}, {"date": "2006-09-07", "close": 0.77, "volume": 28191.0}, {"date": "2006-09-08", "close": 0.79, "volume": 134300.0}, {"date": "2006-09-11", "close": 0.78, "volume": 39620.0}, {"date": "2006-09-12", "close": 0.77, "volume": 23015.0}, {"date": "2006-09-13", "close": 0.77, "volume": 34700.0}, {"date": "2006-09-14", "close": 0.745, "volume": 53645.0}, {"date": "2006-09-15", "close": 0.71, "volume": 76540.0}, {"date": "2006-09-18", "close": 0.71, "volume": 43000.0}, {"date": "2006-09-19", "close": 0.74, "volume": 53725.0}, {"date": "2006-09-20", "close": 0.74, "volume": 23000.0}, {"date": "2006-09-21", "close": 0.75, "volume": 36621.0}, {"date": "2006-09-22", "close": 0.75, "volume": 23000.0}, {"date": "2006-09-25", "close": 0.73, "volume": 28500.0}, {"date": "2006-09-26", "close": 0.735, "volume": 61834.0}, {"date": "2006-09-27", "close": 0.77, "volume": 59515.0}, {"date": "2006-09-28", "close": 0.75, "volume": 250388.0}, {"date": "2006-09-29", "close": 0.795, "volume": 322326.0}, {"date": "2006-10-02", "close": 0.875, "volume": 3542860.0}, {"date": "2006-10-03", "close": 0.84, "volume": 199600.0}, {"date": "2006-10-04", "close": 0.805, "volume": 202634.0}, {"date": "2006-10-05", "close": 0.8, "volume": 129625.0}, {"date": "2006-10-06", "close": 0.79, "volume": 89274.0}, {"date": "2006-10-09", "close": 0.78, "volume": 226645.0}, {"date": "2006-10-10", "close": 0.81, "volume": 67247.0}, {"date": "2006-10-11", "close": 0.8, "volume": 381396.0}, {"date": "2006-10-12", "close": 0.8, "volume": 285813.0}, {"date": "2006-10-13", "close": 0.81, "volume": 112593.0}, {"date": "2006-10-16", "close": 0.77, "volume": 378143.0}, {"date": "2006-10-17", "close": 0.77, "volume": 1306848.0}, {"date": "2006-10-18", "close": 0.77, "volume": 212770.0}, {"date": "2006-10-19", "close": 0.77, "volume": 154736.0}, {"date": "2006-10-20", "close": 0.77, "volume": 348762.0}, {"date": "2006-10-23", "close": 0.78, "volume": 73688.0}, {"date": "2006-10-24", "close": 0.785, "volume": 28323.0}, {"date": "2006-10-25", "close": 0.78, "volume": 90177.0}, {"date": "2006-10-26", "close": 0.71, "volume": 571157.0}, {"date": "2006-10-27", "close": 0.7, "volume": 214300.0}, {"date": "2006-10-30", "close": 0.7, "volume": 783880.0}, {"date": "2006-10-31", "close": 0.75, "volume": 293998.0}, {"date": "2006-11-01", "close": 0.75, "volume": 258915.0}, {"date": "2006-11-02", "close": 0.74, "volume": 27300.0}, {"date": "2006-11-03", "close": 0.75, "volume": 1000.0}, {"date": "2006-11-06", "close": 0.76, "volume": 410135.0}, {"date": "2006-11-07", "close": 0.775, "volume": 154432.0}, {"date": "2006-11-08", "close": 0.77, "volume": 396386.0}, {"date": "2006-11-09", "close": 0.81, "volume": 302840.0}, {"date": "2006-11-10", "close": 0.87, "volume": 942929.0}, {"date": "2006-11-13", "close": 0.865, "volume": 229769.0}, {"date": "2006-11-14", "close": 0.85, "volume": 66400.0}, {"date": "2006-11-15", "close": 0.84, "volume": 43900.0}, {"date": "2006-11-16", "close": 0.84, "volume": 87400.0}, {"date": "2006-11-17", "close": 0.85, "volume": 58447.0}, {"date": "2006-11-20", "close": 0.83, "volume": 201212.0}, {"date": "2006-11-21", "close": 0.825, "volume": 80100.0}, {"date": "2006-11-22", "close": 0.825, "volume": 221250.0}, {"date": "2006-11-23", "close": 0.805, "volume": 197560.0}, {"date": "2006-11-24", "close": 0.81, "volume": 184580.0}, {"date": "2006-11-27", "close": 0.82, "volume": 24519.0}, {"date": "2006-11-28", "close": 0.81, "volume": 24525.0}, {"date": "2006-11-29", "close": 0.82, "volume": 19066.0}, {"date": "2006-11-30", "close": 0.82, "volume": 72000.0}, {"date": "2006-12-01", "close": 0.82, "volume": 92975.0}, {"date": "2006-12-04", "close": 0.82, "volume": 87525.0}, {"date": "2006-12-05", "close": 0.815, "volume": 107290.0}, {"date": "2006-12-06", "close": 0.815, "volume": 10400.0}, {"date": "2006-12-07", "close": 0.82, "volume": 12500.0}, {"date": "2006-12-08", "close": 0.79, "volume": 157300.0}, {"date": "2006-12-11", "close": 0.775, "volume": 83600.0}, {"date": "2006-12-12", "close": 0.78, "volume": 57545.0}, {"date": "2006-12-13", "close": 0.78, "volume": 138500.0}, {"date": "2006-12-14", "close": 0.78, "volume": 137050.0}, {"date": "2006-12-15", "close": 0.785, "volume": 66850.0}, {"date": "2006-12-18", "close": 0.8, "volume": 84500.0}, {"date": "2006-12-19", "close": 0.775, "volume": 22000.0}, {"date": "2006-12-20", "close": 0.79, "volume": 21420.0}, {"date": "2006-12-21", "close": 0.78, "volume": 70945.0}, {"date": "2006-12-22", "close": 0.775, "volume": 97555.0}, {"date": "2006-12-27", "close": 0.77, "volume": 207370.0}, {"date": "2006-12-28", "close": 0.77, "volume": 54300.0}, {"date": "2006-12-29", "close": 0.76, "volume": 77497.0}, {"date": "2007-01-02", "close": 0.78, "volume": 73780.0}, {"date": "2007-01-03", "close": 0.79, "volume": 149000.0}, {"date": "2007-01-04", "close": 0.78, "volume": 85400.0}, {"date": "2007-01-05", "close": 0.77, "volume": 45000.0}, {"date": "2007-01-08", "close": 0.765, "volume": 45350.0}, {"date": "2007-01-09", "close": 0.78, "volume": 170340.0}, {"date": "2007-01-10", "close": 0.76, "volume": 71775.0}, {"date": "2007-01-11", "close": 0.775, "volume": 146357.0}, {"date": "2007-01-12", "close": 0.76, "volume": 85800.0}, {"date": "2007-01-15", "close": 0.795, "volume": 417500.0}, {"date": "2007-01-16", "close": 0.76, "volume": 142500.0}, {"date": "2007-01-17", "close": 0.78, "volume": 32220.0}, {"date": "2007-01-18", "close": 0.77, "volume": 27470.0}, {"date": "2007-01-19", "close": 0.775, "volume": 44979.0}, {"date": "2007-01-22", "close": 0.775, "volume": 49040.0}, {"date": "2007-01-23", "close": 0.78, "volume": 197945.0}, {"date": "2007-01-24", "close": 0.76, "volume": 239040.0}, {"date": "2007-01-25", "close": 0.76, "volume": 166165.0}, {"date": "2007-01-29", "close": 0.77, "volume": 88153.0}, {"date": "2007-01-30", "close": 0.77, "volume": 32650.0}, {"date": "2007-01-31", "close": 0.775, "volume": 121938.0}, {"date": "2007-02-01", "close": 0.77, "volume": 62166.0}, {"date": "2007-02-02", "close": 0.81, "volume": 4911992.0}, {"date": "2007-02-05", "close": 0.815, "volume": 223400.0}, {"date": "2007-02-06", "close": 0.84, "volume": 471400.0}, {"date": "2007-02-07", "close": 0.9, "volume": 733438.0}, {"date": "2007-02-08", "close": 0.95, "volume": 1006433.0}, {"date": "2007-02-09", "close": 1.03, "volume": 937354.0}, {"date": "2007-02-12", "close": 1.01, "volume": 605419.0}, {"date": "2007-02-13", "close": 1.02, "volume": 429584.0}, {"date": "2007-02-14", "close": 1.05, "volume": 517166.0}, {"date": "2007-02-15", "close": 1.02, "volume": 301037.0}, {"date": "2007-02-16", "close": 1.07, "volume": 528354.0}, {"date": "2007-02-19", "close": 1.04, "volume": 147201.0}, {"date": "2007-02-20", "close": 1.05, "volume": 164444.0}, {"date": "2007-02-21", "close": 1.01, "volume": 112076.0}, {"date": "2007-02-22", "close": 1.03, "volume": 389654.0}, {"date": "2007-02-23", "close": 1.03, "volume": 124654.0}, {"date": "2007-02-26", "close": 1.09, "volume": 803793.0}, {"date": "2007-02-27", "close": 1.14, "volume": 625222.0}, {"date": "2007-02-28", "close": 1.095, "volume": 856951.0}, {"date": "2007-03-01", "close": 1.2, "volume": 962738.0}, {"date": "2007-03-02", "close": 1.18, "volume": 667735.0}, {"date": "2007-03-05", "close": 1.19, "volume": 307908.0}, {"date": "2007-03-06", "close": 1.23, "volume": 451315.0}, {"date": "2007-03-07", "close": 1.25, "volume": 522512.0}, {"date": "2007-03-08", "close": 1.27, "volume": 251212.0}, {"date": "2007-03-09", "close": 1.26, "volume": 280900.0}, {"date": "2007-03-12", "close": 1.27, "volume": 408133.0}, {"date": "2007-03-13", "close": 1.2, "volume": 423005.0}, {"date": "2007-03-14", "close": 1.25, "volume": 426508.0}, {"date": "2007-03-15", "close": 1.25, "volume": 480324.0}, {"date": "2007-03-16", "close": 1.32, "volume": 523238.0}, {"date": "2007-03-19", "close": 1.4, "volume": 691329.0}, {"date": "2007-03-20", "close": 1.39, "volume": 294722.0}, {"date": "2007-03-21", "close": 1.375, "volume": 939814.0}, {"date": "2007-03-22", "close": 1.395, "volume": 633385.0}, {"date": "2007-03-23", "close": 1.38, "volume": 261313.0}, {"date": "2007-03-26", "close": 1.355, "volume": 157218.0}, {"date": "2007-03-27", "close": 1.37, "volume": 293294.0}, {"date": "2007-03-28", "close": 1.34, "volume": 81238.0}, {"date": "2007-03-29", "close": 1.35, "volume": 85469.0}, {"date": "2007-03-30", "close": 1.35, "volume": 130487.0}, {"date": "2007-04-02", "close": 1.42, "volume": 957952.0}, {"date": "2007-04-03", "close": 1.39, "volume": 555080.0}, {"date": "2007-04-04", "close": 1.405, "volume": 341582.0}, {"date": "2007-04-05", "close": 1.45, "volume": 81713.0}, {"date": "2007-04-10", "close": 1.46, "volume": 276009.0}, {"date": "2007-04-11", "close": 1.44, "volume": 177821.0}, {"date": "2007-04-12", "close": 1.425, "volume": 1127151.0}, {"date": "2007-04-13", "close": 1.4, "volume": 261058.0}, {"date": "2007-04-16", "close": 1.48, "volume": 94808.0}, {"date": "2007-04-17", "close": 1.44, "volume": 84552.0}, {"date": "2007-04-18", "close": 1.47, "volume": 113956.0}, {"date": "2007-04-19", "close": 1.42, "volume": 133220.0}, {"date": "2007-04-20", "close": 1.395, "volume": 129757.0}, {"date": "2007-04-23", "close": 1.33, "volume": 693127.0}, {"date": "2007-04-24", "close": 1.26, "volume": 756955.0}, {"date": "2007-04-26", "close": 1.3, "volume": 950791.0}, {"date": "2007-04-27", "close": 1.3, "volume": 586941.0}, {"date": "2007-04-30", "close": 1.31, "volume": 178592.0}, {"date": "2007-05-01", "close": 1.33, "volume": 141600.0}, {"date": "2007-05-02", "close": 1.33, "volume": 93195.0}, {"date": "2007-05-03", "close": 1.315, "volume": 116300.0}, {"date": "2007-05-04", "close": 1.31, "volume": 204070.0}, {"date": "2007-05-07", "close": 1.31, "volume": 165709.0}, {"date": "2007-05-08", "close": 1.31, "volume": 141880.0}, {"date": "2007-05-09", "close": 1.3, "volume": 83106.0}, {"date": "2007-05-10", "close": 1.29, "volume": 63500.0}, {"date": "2007-05-11", "close": 1.3, "volume": 149908.0}, {"date": "2007-05-14", "close": 1.29, "volume": 433455.0}, {"date": "2007-05-15", "close": 1.27, "volume": 233535.0}, {"date": "2007-05-16", "close": 1.28, "volume": 94982.0}, {"date": "2007-05-17", "close": 1.255, "volume": 135800.0}, {"date": "2007-05-18", "close": 1.24, "volume": 133777.0}, {"date": "2007-05-21", "close": 1.25, "volume": 321970.0}, {"date": "2007-05-22", "close": 1.24, "volume": 198676.0}, {"date": "2007-05-23", "close": 1.25, "volume": 333655.0}, {"date": "2007-05-24", "close": 1.28, "volume": 56475.0}, {"date": "2007-05-25", "close": 1.28, "volume": 93800.0}, {"date": "2007-05-28", "close": 1.29, "volume": 72815.0}, {"date": "2007-05-29", "close": 1.34, "volume": 223879.0}, {"date": "2007-05-30", "close": 1.38, "volume": 130190.0}, {"date": "2007-05-31", "close": 1.41, "volume": 72063.0}, {"date": "2007-06-01", "close": 1.39, "volume": 326600.0}, {"date": "2007-06-04", "close": 1.385, "volume": 112776.0}, {"date": "2007-06-05", "close": 1.39, "volume": 150574.0}, {"date": "2007-06-06", "close": 1.33, "volume": 261005.0}, {"date": "2007-06-07", "close": 1.37, "volume": 14968.0}, {"date": "2007-06-08", "close": 1.34, "volume": 345432.0}, {"date": "2007-06-12", "close": 1.37, "volume": 94019.0}, {"date": "2007-06-13", "close": 1.42, "volume": 57130.0}, {"date": "2007-06-14", "close": 1.475, "volume": 61319.0}, {"date": "2007-06-15", "close": 1.545, "volume": 848019.0}, {"date": "2007-06-18", "close": 1.56, "volume": 422125.0}, {"date": "2007-06-19", "close": 1.55, "volume": 573150.0}, {"date": "2007-06-20", "close": 1.565, "volume": 130106.0}, {"date": "2007-06-21", "close": 1.57, "volume": 665180.0}, {"date": "2007-06-22", "close": 1.58, "volume": 253739.0}, {"date": "2007-06-25", "close": 1.58, "volume": 333262.0}, {"date": "2007-06-26", "close": 1.575, "volume": 109627.0}, {"date": "2007-06-27", "close": 1.5, "volume": 174791.0}, {"date": "2007-06-28", "close": 1.53, "volume": 154397.0}, {"date": "2007-06-29", "close": 1.535, "volume": 169059.0}, {"date": "2007-07-02", "close": 1.545, "volume": 151490.0}, {"date": "2007-07-03", "close": 1.65, "volume": 349452.0}, {"date": "2007-07-04", "close": 1.74, "volume": 339114.0}, {"date": "2007-07-05", "close": 1.65, "volume": 240052.0}, {"date": "2007-07-06", "close": 1.74, "volume": 284783.0}, {"date": "2007-07-09", "close": 1.71, "volume": 140437.0}, {"date": "2007-07-10", "close": 1.74, "volume": 107673.0}, {"date": "2007-07-11", "close": 1.72, "volume": 30436.0}, {"date": "2007-07-18", "close": 1.7, "volume": 1077544.0}, {"date": "2007-07-19", "close": 1.72, "volume": 125158.0}, {"date": "2007-07-20", "close": 1.715, "volume": 886176.0}, {"date": "2007-07-23", "close": 1.65, "volume": 187833.0}, {"date": "2007-07-24", "close": 1.665, "volume": 123449.0}, {"date": "2007-07-25", "close": 1.64, "volume": 193452.0}, {"date": "2007-07-26", "close": 1.575, "volume": 368478.0}, {"date": "2007-07-27", "close": 1.535, "volume": 266744.0}, {"date": "2007-07-30", "close": 1.57, "volume": 148554.0}, {"date": "2007-07-31", "close": 1.615, "volume": 442692.0}, {"date": "2007-08-01", "close": 1.55, "volume": 289411.0}, {"date": "2007-08-02", "close": 1.555, "volume": 77480.0}, {"date": "2007-08-03", "close": 1.55, "volume": 107707.0}, {"date": "2007-08-06", "close": 1.55, "volume": 129551.0}, {"date": "2007-08-07", "close": 1.54, "volume": 334214.0}, {"date": "2007-08-08", "close": 1.55, "volume": 215388.0}, {"date": "2007-08-09", "close": 1.525, "volume": 340389.0}, {"date": "2007-08-10", "close": 1.5, "volume": 363367.0}, {"date": "2007-08-13", "close": 1.55, "volume": 77225.0}, {"date": "2007-08-14", "close": 1.49, "volume": 223089.0}, {"date": "2007-08-15", "close": 1.42, "volume": 431216.0}, {"date": "2007-08-16", "close": 1.3, "volume": 453342.0}, {"date": "2007-08-17", "close": 1.17, "volume": 344020.0}, {"date": "2007-08-20", "close": 1.37, "volume": 227795.0}, {"date": "2007-08-21", "close": 1.34, "volume": 68380.0}, {"date": "2007-08-22", "close": 1.3, "volume": 108127.0}, {"date": "2007-08-23", "close": 1.31, "volume": 382893.0}, {"date": "2007-08-24", "close": 1.3, "volume": 157228.0}, {"date": "2007-08-27", "close": 1.32, "volume": 92001.0}, {"date": "2007-08-28", "close": 1.35, "volume": 113258.0}, {"date": "2007-08-29", "close": 1.375, "volume": 139500.0}, {"date": "2007-08-30", "close": 1.46, "volume": 219760.0}, {"date": "2007-08-31", "close": 1.43, "volume": 311205.0}, {"date": "2007-09-03", "close": 1.43, "volume": 74755.0}, {"date": "2007-09-04", "close": 1.41, "volume": 110207.0}, {"date": "2007-09-05", "close": 1.41, "volume": 318756.0}, {"date": "2007-09-06", "close": 1.4, "volume": 80270.0}, {"date": "2007-09-07", "close": 1.4, "volume": 27342.0}, {"date": "2007-09-10", "close": 1.4, "volume": 50000.0}, {"date": "2007-09-11", "close": 1.4, "volume": 76523.0}, {"date": "2007-09-12", "close": 1.36, "volume": 439917.0}, {"date": "2007-09-13", "close": 1.36, "volume": 141716.0}, {"date": "2007-09-14", "close": 1.4, "volume": 138363.0}, {"date": "2007-09-17", "close": 1.39, "volume": 212708.0}, {"date": "2007-09-18", "close": 1.38, "volume": 172271.0}, {"date": "2007-09-19", "close": 1.385, "volume": 154928.0}, {"date": "2007-09-20", "close": 1.335, "volume": 194781.0}, {"date": "2007-09-21", "close": 1.335, "volume": 123043.0}, {"date": "2007-09-24", "close": 1.34, "volume": 130387.0}, {"date": "2007-09-25", "close": 1.4, "volume": 207562.0}, {"date": "2007-09-26", "close": 1.36, "volume": 79932.0}, {"date": "2007-09-27", "close": 1.4, "volume": 168290.0}, {"date": "2007-09-28", "close": 1.38, "volume": 70423.0}, {"date": "2007-10-01", "close": 1.39, "volume": 34427.0}, {"date": "2007-10-02", "close": 1.385, "volume": 400631.0}, {"date": "2007-10-03", "close": 1.37, "volume": 81815.0}, {"date": "2007-10-04", "close": 1.37, "volume": 71616.0}, {"date": "2007-10-05", "close": 1.37, "volume": 79170.0}, {"date": "2007-10-08", "close": 1.37, "volume": 61668.0}, {"date": "2007-10-09", "close": 1.395, "volume": 112561.0}, {"date": "2007-10-10", "close": 1.385, "volume": 409931.0}, {"date": "2007-10-11", "close": 1.405, "volume": 253507.0}, {"date": "2007-10-12", "close": 1.45, "volume": 519364.0}, {"date": "2007-10-15", "close": 1.43, "volume": 212735.0}, {"date": "2007-10-16", "close": 1.4, "volume": 158120.0}, {"date": "2007-10-17", "close": 1.395, "volume": 80242.0}, {"date": "2007-10-18", "close": 1.37, "volume": 146663.0}, {"date": "2007-10-19", "close": 1.38, "volume": 106414.0}, {"date": "2007-10-22", "close": 1.35, "volume": 116742.0}, {"date": "2007-10-23", "close": 1.35, "volume": 126000.0}, {"date": "2007-10-24", "close": 1.35, "volume": 501752.0}, {"date": "2007-10-26", "close": 1.35, "volume": 136193.0}, {"date": "2007-10-29", "close": 1.335, "volume": 40240.0}, {"date": "2007-10-30", "close": 1.345, "volume": 212855.0}, {"date": "2007-10-31", "close": 1.34, "volume": 26750.0}, {"date": "2007-11-01", "close": 1.33, "volume": 119611.0}, {"date": "2007-11-02", "close": 1.325, "volume": 113784.0}, {"date": "2007-11-05", "close": 1.38, "volume": 535354.0}, {"date": "2007-11-06", "close": 1.325, "volume": 55216.0}, {"date": "2007-11-07", "close": 1.33, "volume": 44578.0}, {"date": "2007-11-08", "close": 1.31, "volume": 117949.0}, {"date": "2007-11-09", "close": 1.3, "volume": 167841.0}, {"date": "2007-11-12", "close": 1.35, "volume": 100955.0}, {"date": "2007-11-13", "close": 1.34, "volume": 98507.0}, {"date": "2007-11-14", "close": 1.35, "volume": 258907.0}, {"date": "2007-11-15", "close": 1.365, "volume": 112040.0}, {"date": "2007-11-16", "close": 1.35, "volume": 44000.0}, {"date": "2007-11-19", "close": 1.35, "volume": 44581.0}, {"date": "2007-11-20", "close": 1.36, "volume": 65428.0}, {"date": "2007-11-21", "close": 1.4, "volume": 377172.0}, {"date": "2007-11-22", "close": 1.45, "volume": 114199.0}, {"date": "2007-11-23", "close": 1.565, "volume": 215810.0}, {"date": "2007-11-26", "close": 1.525, "volume": 338262.0}, {"date": "2007-11-27", "close": 1.43, "volume": 246494.0}, {"date": "2007-11-28", "close": 1.44, "volume": 72424.0}, {"date": "2007-11-29", "close": 1.37, "volume": 154119.0}, {"date": "2007-11-30", "close": 1.4, "volume": 282563.0}, {"date": "2007-12-03", "close": 1.375, "volume": 70705.0}, {"date": "2007-12-04", "close": 1.35, "volume": 37657.0}, {"date": "2007-12-05", "close": 1.37, "volume": 59791.0}, {"date": "2007-12-06", "close": 1.4, "volume": 34972.0}, {"date": "2007-12-07", "close": 1.35, "volume": 85038.0}, {"date": "2007-12-10", "close": 1.34, "volume": 148797.0}, {"date": "2007-12-11", "close": 1.4, "volume": 224192.0}, {"date": "2007-12-12", "close": 1.35, "volume": 73794.0}, {"date": "2007-12-13", "close": 1.355, "volume": 33601.0}, {"date": "2007-12-14", "close": 1.32, "volume": 78613.0}, {"date": "2007-12-17", "close": 1.32, "volume": 97802.0}, {"date": "2007-12-18", "close": 1.33, "volume": 284164.0}, {"date": "2007-12-19", "close": 1.4, "volume": 103187.0}, {"date": "2007-12-20", "close": 1.4, "volume": 153090.0}, {"date": "2007-12-21", "close": 1.39, "volume": 24620.0}, {"date": "2007-12-24", "close": 1.395, "volume": 22341.0}, {"date": "2007-12-27", "close": 1.39, "volume": 123186.0}, {"date": "2007-12-28", "close": 1.395, "volume": 18744.0}, {"date": "2007-12-31", "close": 1.395, "volume": 500.0}, {"date": "2008-01-02", "close": 1.36, "volume": 16156.0}, {"date": "2008-01-03", "close": 1.36, "volume": 2720.0}, {"date": "2008-01-07", "close": 1.35, "volume": 65850.0}, {"date": "2008-01-08", "close": 1.345, "volume": 114700.0}, {"date": "2008-01-09", "close": 1.3, "volume": 70500.0}, {"date": "2008-01-10", "close": 1.31, "volume": 13106.0}, {"date": "2008-01-11", "close": 1.31, "volume": 397107.0}, {"date": "2008-01-14", "close": 1.255, "volume": 46355.0}, {"date": "2008-01-15", "close": 1.29, "volume": 1500.0}, {"date": "2008-01-16", "close": 1.265, "volume": 57144.0}, {"date": "2008-01-17", "close": 1.21, "volume": 162513.0}, {"date": "2008-01-18", "close": 1.2, "volume": 160630.0}, {"date": "2008-01-21", "close": 1.2, "volume": 81000.0}, {"date": "2008-01-22", "close": 1.0, "volume": 161235.0}, {"date": "2008-01-23", "close": 1.06, "volume": 157205.0}, {"date": "2008-01-24", "close": 1.06, "volume": 63148.0}, {"date": "2008-01-25", "close": 1.15, "volume": 110133.0}, {"date": "2008-01-29", "close": 1.15, "volume": 100197.0}, {"date": "2008-01-30", "close": 1.195, "volume": 14300.0}, {"date": "2008-01-31", "close": 1.19, "volume": 158832.0}, {"date": "2008-02-01", "close": 1.15, "volume": 2000.0}, {"date": "2008-02-04", "close": 1.145, "volume": 37669.0}, {"date": "2008-02-05", "close": 1.125, "volume": 24858.0}, {"date": "2008-02-06", "close": 1.08, "volume": 62000.0}, {"date": "2008-02-07", "close": 1.02, "volume": 252792.0}, {"date": "2008-02-08", "close": 1.01, "volume": 98800.0}, {"date": "2008-02-11", "close": 1.05, "volume": 7589.0}, {"date": "2008-02-12", "close": 1.04, "volume": 34932.0}, {"date": "2008-02-13", "close": 1.0, "volume": 67432.0}, {"date": "2008-02-14", "close": 1.02, "volume": 70618.0}, {"date": "2008-02-15", "close": 1.02, "volume": 11000.0}, {"date": "2008-02-18", "close": 1.02, "volume": 22298.0}, {"date": "2008-02-19", "close": 1.0, "volume": 115267.0}, {"date": "2008-02-20", "close": 0.98, "volume": 63215.0}, {"date": "2008-02-21", "close": 1.0, "volume": 53200.0}, {"date": "2008-02-22", "close": 1.0, "volume": 43250.0}, {"date": "2008-02-25", "close": 0.97, "volume": 55051.0}, {"date": "2008-02-26", "close": 0.97, "volume": 15950.0}, {"date": "2008-02-27", "close": 1.0, "volume": 63037.0}, {"date": "2008-02-28", "close": 0.97, "volume": 29506.0}, {"date": "2008-02-29", "close": 1.0, "volume": 23457.0}, {"date": "2008-03-03", "close": 0.95, "volume": 94341.0}, {"date": "2008-03-04", "close": 0.93, "volume": 414399.0}, {"date": "2008-03-05", "close": 0.92, "volume": 207883.0}, {"date": "2008-03-06", "close": 0.93, "volume": 72500.0}, {"date": "2008-03-07", "close": 0.95, "volume": 90398.0}, {"date": "2008-03-10", "close": 0.93, "volume": 100373.0}, {"date": "2008-03-11", "close": 0.87, "volume": 116738.0}, {"date": "2008-03-12", "close": 0.82, "volume": 115601.0}, {"date": "2008-03-13", "close": 0.85, "volume": 10800.0}, {"date": "2008-03-14", "close": 0.86, "volume": 46895.0}, {"date": "2008-03-17", "close": 0.81, "volume": 81289.0}, {"date": "2008-03-18", "close": 0.76, "volume": 56200.0}, {"date": "2008-03-19", "close": 0.79, "volume": 318367.0}, {"date": "2008-03-20", "close": 0.785, "volume": 38185.0}, {"date": "2008-03-25", "close": 0.845, "volume": 250121.0}, {"date": "2008-03-26", "close": 0.9, "volume": 226762.0}, {"date": "2008-03-27", "close": 1.025, "volume": 446071.0}, {"date": "2008-03-28", "close": 1.0, "volume": 302286.0}, {"date": "2008-03-31", "close": 0.965, "volume": 173975.0}, {"date": "2008-04-01", "close": 0.925, "volume": 240595.0}, {"date": "2008-04-02", "close": 0.9, "volume": 227933.0}, {"date": "2008-04-03", "close": 0.87, "volume": 196055.0}, {"date": "2008-04-04", "close": 0.85, "volume": 203085.0}, {"date": "2008-04-07", "close": 0.83, "volume": 968187.0}, {"date": "2008-04-08", "close": 0.83, "volume": 166480.0}, {"date": "2008-04-09", "close": 0.78, "volume": 92940.0}, {"date": "2008-04-10", "close": 0.795, "volume": 3104848.0}, {"date": "2008-04-11", "close": 0.835, "volume": 115254.0}, {"date": "2008-04-14", "close": 0.84, "volume": 42001.0}, {"date": "2008-04-15", "close": 0.88, "volume": 140374.0}, {"date": "2008-04-16", "close": 0.88, "volume": 133471.0}, {"date": "2008-04-17", "close": 0.88, "volume": 51970.0}, {"date": "2008-04-18", "close": 0.85, "volume": 88209.0}, {"date": "2008-04-21", "close": 0.86, "volume": 45623.0}, {"date": "2008-04-22", "close": 0.845, "volume": 42150.0}, {"date": "2008-04-23", "close": 0.83, "volume": 91304.0}, {"date": "2008-04-24", "close": 0.795, "volume": 196447.0}, {"date": "2008-04-28", "close": 0.845, "volume": 45620.0}, {"date": "2008-04-29", "close": 0.805, "volume": 21000.0}, {"date": "2008-04-30", "close": 0.83, "volume": 57963.0}, {"date": "2008-05-01", "close": 0.83, "volume": 74380.0}, {"date": "2008-05-02", "close": 0.82, "volume": 21666.0}, {"date": "2008-05-05", "close": 0.85, "volume": 135400.0}, {"date": "2008-05-06", "close": 0.91, "volume": 10496628.0}, {"date": "2008-05-07", "close": 0.895, "volume": 2447354.0}, {"date": "2008-05-08", "close": 0.94, "volume": 134103.0}, {"date": "2008-05-09", "close": 1.02, "volume": 303859.0}, {"date": "2008-05-12", "close": 1.05, "volume": 294543.0}, {"date": "2008-05-13", "close": 1.06, "volume": 109479.0}, {"date": "2008-05-14", "close": 1.065, "volume": 110189.0}, {"date": "2008-05-15", "close": 1.08, "volume": 175141.0}, {"date": "2008-05-16", "close": 1.02, "volume": 126269.0}, {"date": "2008-05-19", "close": 1.025, "volume": 24678.0}, {"date": "2008-05-20", "close": 1.0, "volume": 49550.0}, {"date": "2008-05-21", "close": 0.965, "volume": 95150.0}, {"date": "2008-05-22", "close": 0.985, "volume": 41727.0}, {"date": "2008-05-23", "close": 0.99, "volume": 4000.0}, {"date": "2008-05-26", "close": 0.955, "volume": 16500.0}, {"date": "2008-05-27", "close": 0.955, "volume": 900.0}, {"date": "2008-05-28", "close": 0.92, "volume": 119372.0}, {"date": "2008-05-29", "close": 0.92, "volume": 109388.0}, {"date": "2008-05-30", "close": 0.94, "volume": 60599.0}, {"date": "2008-06-02", "close": 1.0, "volume": 136316.0}, {"date": "2008-06-03", "close": 0.98, "volume": 55500.0}, {"date": "2008-06-04", "close": 1.0, "volume": 5236.0}, {"date": "2008-06-05", "close": 0.975, "volume": 29564.0}, {"date": "2008-06-06", "close": 0.97, "volume": 22636.0}, {"date": "2008-06-10", "close": 0.95, "volume": 56330.0}, {"date": "2008-06-11", "close": 0.945, "volume": 94894.0}, {"date": "2008-06-12", "close": 0.93, "volume": 140700.0}, {"date": "2008-06-13", "close": 0.93, "volume": 212350.0}, {"date": "2008-06-16", "close": 0.93, "volume": 446250.0}, {"date": "2008-06-17", "close": 0.94, "volume": 415147.0}, {"date": "2008-06-18", "close": 0.965, "volume": 98982.0}, {"date": "2008-06-19", "close": 0.97, "volume": 60058.0}, {"date": "2008-06-20", "close": 1.01, "volume": 289087.0}, {"date": "2008-06-23", "close": 1.01, "volume": 201000.0}, {"date": "2008-06-24", "close": 1.01, "volume": 238799.0}, {"date": "2008-06-25", "close": 0.99, "volume": 107833.0}, {"date": "2008-06-26", "close": 1.1, "volume": 716521.0}, {"date": "2008-06-27", "close": 1.17, "volume": 916094.0}, {"date": "2008-06-30", "close": 1.22, "volume": 504483.0}, {"date": "2008-07-01", "close": 1.25, "volume": 75722.0}, {"date": "2008-07-02", "close": 1.19, "volume": 111036.0}, {"date": "2008-07-03", "close": 1.15, "volume": 154389.0}, {"date": "2008-07-04", "close": 1.105, "volume": 85654.0}, {"date": "2008-07-07", "close": 1.15, "volume": 108590.0}, {"date": "2008-07-08", "close": 1.2, "volume": 15200.0}, {"date": "2008-07-09", "close": 1.15, "volume": 251650.0}, {"date": "2008-07-10", "close": 1.06, "volume": 68225.0}, {"date": "2008-07-11", "close": 1.06, "volume": 190174.0}, {"date": "2008-07-14", "close": 1.06, "volume": 47962.0}, {"date": "2008-07-15", "close": 1.13, "volume": 100827.0}, {"date": "2008-07-16", "close": 1.1, "volume": 84487.0}, {"date": "2008-07-17", "close": 1.13, "volume": 77412.0}, {"date": "2008-07-18", "close": 1.12, "volume": 55622.0}, {"date": "2008-07-21", "close": 1.1, "volume": 22672.0}, {"date": "2008-07-22", "close": 1.12, "volume": 5000.0}, {"date": "2008-07-23", "close": 1.12, "volume": 17000.0}, {"date": "2008-07-24", "close": 1.16, "volume": 61070.0}, {"date": "2008-07-25", "close": 1.2, "volume": 102682.0}, {"date": "2008-07-28", "close": 1.29, "volume": 227987.0}, {"date": "2008-07-29", "close": 1.26, "volume": 95232.0}, {"date": "2008-07-30", "close": 1.265, "volume": 29900.0}, {"date": "2008-07-31", "close": 1.225, "volume": 69662.0}, {"date": "2008-08-01", "close": 1.245, "volume": 37004.0}, {"date": "2008-08-04", "close": 1.25, "volume": 12910.0}, {"date": "2008-08-05", "close": 1.23, "volume": 37800.0}, {"date": "2008-08-06", "close": 1.22, "volume": 298197.0}, {"date": "2008-08-07", "close": 1.22, "volume": 11400.0}, {"date": "2008-08-08", "close": 1.24, "volume": 72205.0}, {"date": "2008-08-12", "close": 1.21, "volume": 116960.0}, {"date": "2008-08-13", "close": 1.2, "volume": 221904.0}, {"date": "2008-08-14", "close": 1.275, "volume": 107163.0}, {"date": "2008-08-15", "close": 1.2, "volume": 26217.0}, {"date": "2008-08-18", "close": 1.245, "volume": 54193.0}, {"date": "2008-08-19", "close": 1.22, "volume": 50757.0}, {"date": "2008-08-20", "close": 1.24, "volume": 32250.0}, {"date": "2008-08-21", "close": 1.22, "volume": 22150.0}, {"date": "2008-08-22", "close": 1.205, "volume": 42731.0}, {"date": "2008-08-25", "close": 1.19, "volume": 42523.0}, {"date": "2008-08-26", "close": 1.12, "volume": 77054.0}, {"date": "2008-08-27", "close": 1.12, "volume": 87993.0}, {"date": "2008-08-28", "close": 1.07, "volume": 66428.0}, {"date": "2008-08-29", "close": 1.15, "volume": 18075.0}, {"date": "2008-09-01", "close": 1.14, "volume": 45691.0}, {"date": "2008-09-03", "close": 1.15, "volume": 102511.0}, {"date": "2008-09-04", "close": 1.05, "volume": 21048.0}, {"date": "2008-09-05", "close": 1.1, "volume": 78389.0}, {"date": "2008-09-08", "close": 1.15, "volume": 15000.0}, {"date": "2008-09-09", "close": 1.11, "volume": 46643.0}, {"date": "2008-09-10", "close": 1.1, "volume": 51413.0}, {"date": "2008-09-11", "close": 1.03, "volume": 258807.0}, {"date": "2008-09-12", "close": 0.95, "volume": 284043.0}, {"date": "2008-09-15", "close": 0.98, "volume": 115823.0}, {"date": "2008-09-16", "close": 0.905, "volume": 11000.0}, {"date": "2008-09-17", "close": 0.91, "volume": 26100.0}, {"date": "2008-09-18", "close": 0.945, "volume": 92096.0}, {"date": "2008-09-19", "close": 0.99, "volume": 76943.0}, {"date": "2008-09-22", "close": 0.995, "volume": 32000.0}, {"date": "2008-09-23", "close": 0.955, "volume": 52025.0}, {"date": "2008-09-24", "close": 0.945, "volume": 13400.0}, {"date": "2008-09-25", "close": 0.945, "volume": 26800.0}, {"date": "2008-09-26", "close": 0.93, "volume": 41000.0}, {"date": "2008-09-29", "close": 0.92, "volume": 28823.0}, {"date": "2008-09-30", "close": 0.94, "volume": 77118.0}, {"date": "2008-10-01", "close": 0.93, "volume": 58420.0}, {"date": "2008-10-03", "close": 0.95, "volume": 128510.0}, {"date": "2008-10-06", "close": 0.85, "volume": 531406.0}, {"date": "2008-10-07", "close": 0.845, "volume": 346102.0}, {"date": "2008-10-08", "close": 0.825, "volume": 46470.0}, {"date": "2008-10-09", "close": 0.785, "volume": 188256.0}, {"date": "2008-10-10", "close": 0.7, "volume": 193310.0}, {"date": "2008-10-13", "close": 0.71, "volume": 72606.0}, {"date": "2008-10-14", "close": 0.77, "volume": 42680.0}, {"date": "2008-10-15", "close": 0.765, "volume": 22890.0}, {"date": "2008-10-16", "close": 0.745, "volume": 31250.0}, {"date": "2008-10-17", "close": 0.75, "volume": 83580.0}, {"date": "2008-10-20", "close": 0.75, "volume": 4706.0}, {"date": "2008-10-21", "close": 0.73, "volume": 80007.0}, {"date": "2008-10-22", "close": 0.74, "volume": 1900.0}, {"date": "2008-10-23", "close": 0.72, "volume": 31500.0}, {"date": "2008-10-24", "close": 0.7, "volume": 82248.0}, {"date": "2008-10-27", "close": 0.68, "volume": 108635.0}, {"date": "2008-10-28", "close": 0.67, "volume": 33206.0}, {"date": "2008-10-29", "close": 0.67, "volume": 111345.0}, {"date": "2008-10-30", "close": 0.68, "volume": 237171.0}, {"date": "2008-10-31", "close": 0.66, "volume": 72092.0}, {"date": "2008-11-03", "close": 0.68, "volume": 157341.0}, {"date": "2008-11-04", "close": 0.66, "volume": 266590.0}, {"date": "2008-11-05", "close": 0.655, "volume": 112250.0}, {"date": "2008-11-06", "close": 0.68, "volume": 15400.0}, {"date": "2008-11-07", "close": 0.64, "volume": 61281.0}, {"date": "2008-11-10", "close": 0.65, "volume": 138776.0}, {"date": "2008-11-11", "close": 0.6, "volume": 77163.0}, {"date": "2008-11-12", "close": 0.6, "volume": 96500.0}, {"date": "2008-11-13", "close": 0.57, "volume": 85345.0}, {"date": "2008-11-14", "close": 0.57, "volume": 219109.0}, {"date": "2008-11-17", "close": 0.565, "volume": 94151.0}, {"date": "2008-11-18", "close": 0.525, "volume": 45755.0}, {"date": "2008-11-19", "close": 0.56, "volume": 58083.0}, {"date": "2008-11-20", "close": 0.5, "volume": 113505.0}, {"date": "2008-11-21", "close": 0.42, "volume": 147562.0}, {"date": "2008-11-24", "close": 0.495, "volume": 274626.0}, {"date": "2008-11-25", "close": 0.5, "volume": 116387.0}, {"date": "2008-11-26", "close": 0.49, "volume": 75000.0}, {"date": "2008-11-27", "close": 0.46, "volume": 41085.0}, {"date": "2008-11-28", "close": 0.465, "volume": 10581.0}, {"date": "2008-12-01", "close": 0.51, "volume": 16000.0}, {"date": "2008-12-02", "close": 0.52, "volume": 88415.0}, {"date": "2008-12-03", "close": 0.47, "volume": 419868.0}, {"date": "2008-12-04", "close": 0.45, "volume": 172715.0}, {"date": "2008-12-05", "close": 0.47, "volume": 8025.0}, {"date": "2008-12-08", "close": 0.5, "volume": 19000.0}, {"date": "2008-12-09", "close": 0.48, "volume": 17235.0}, {"date": "2008-12-10", "close": 0.465, "volume": 52549.0}, {"date": "2008-12-11", "close": 0.56, "volume": 114011.0}, {"date": "2008-12-12", "close": 0.485, "volume": 95186.0}, {"date": "2008-12-15", "close": 0.485, "volume": 104982.0}, {"date": "2008-12-16", "close": 0.475, "volume": 114481.0}, {"date": "2008-12-17", "close": 0.47, "volume": 52394.0}, {"date": "2008-12-18", "close": 0.495, "volume": 13580.0}, {"date": "2008-12-19", "close": 0.475, "volume": 14150.0}, {"date": "2008-12-22", "close": 0.48, "volume": 6242.0}, {"date": "2008-12-23", "close": 0.49, "volume": 1384537.0}, {"date": "2008-12-24", "close": 0.49, "volume": 14566.0}, {"date": "2008-12-29", "close": 0.48, "volume": 73886.0}, {"date": "2008-12-30", "close": 0.465, "volume": 60996.0}, {"date": "2008-12-31", "close": 0.475, "volume": 11000.0}, {"date": "2009-01-02", "close": 0.48, "volume": 30031.0}, {"date": "2009-01-05", "close": 0.48, "volume": 132824.0}, {"date": "2009-01-06", "close": 0.48, "volume": 43478.0}, {"date": "2009-01-07", "close": 0.48, "volume": 35972.0}, {"date": "2009-01-08", "close": 0.48, "volume": 10000.0}, {"date": "2009-01-09", "close": 0.6, "volume": 7600596.0}, {"date": "2009-01-12", "close": 0.6, "volume": 56000.0}, {"date": "2009-01-13", "close": 0.56, "volume": 90139.0}, {"date": "2009-01-14", "close": 0.545, "volume": 64138.0}, {"date": "2009-01-15", "close": 0.58, "volume": 39437.0}, {"date": "2009-01-16", "close": 0.595, "volume": 138290.0}, {"date": "2009-01-19", "close": 0.59, "volume": 198556.0}, {"date": "2009-01-20", "close": 0.59, "volume": 43454.0}, {"date": "2009-01-21", "close": 0.58, "volume": 10443.0}, {"date": "2009-01-22", "close": 0.57, "volume": 56153.0}, {"date": "2009-01-23", "close": 0.57, "volume": 9260.0}, {"date": "2009-01-27", "close": 0.535, "volume": 50780.0}, {"date": "2009-01-28", "close": 0.51, "volume": 13840.0}, {"date": "2009-01-29", "close": 0.54, "volume": 16900.0}, {"date": "2009-01-30", "close": 0.51, "volume": 24168.0}, {"date": "2009-02-02", "close": 0.51, "volume": 8104.0}, {"date": "2009-02-03", "close": 0.48, "volume": 156675.0}, {"date": "2009-02-04", "close": 0.47, "volume": 210222.0}, {"date": "2009-02-05", "close": 0.45, "volume": 58633.0}, {"date": "2009-02-06", "close": 0.44, "volume": 83068.0}, {"date": "2009-02-09", "close": 0.42, "volume": 50411.0}, {"date": "2009-02-10", "close": 0.44, "volume": 26251.0}, {"date": "2009-02-11", "close": 0.45, "volume": 37582.0}, {"date": "2009-02-12", "close": 0.45, "volume": 32518.0}, {"date": "2009-02-13", "close": 0.46, "volume": 115248.0}, {"date": "2009-02-16", "close": 0.46, "volume": 48700.0}, {"date": "2009-02-17", "close": 0.465, "volume": 81799.0}, {"date": "2009-02-18", "close": 0.44, "volume": 12541.0}, {"date": "2009-02-19", "close": 0.44, "volume": 107658.0}, {"date": "2009-02-20", "close": 0.465, "volume": 54300.0}, {"date": "2009-02-23", "close": 0.45, "volume": 19500.0}, {"date": "2009-02-24", "close": 0.45, "volume": 69500.0}, {"date": "2009-02-25", "close": 0.44, "volume": 41000.0}, {"date": "2009-02-26", "close": 0.45, "volume": 56000.0}, {"date": "2009-02-27", "close": 0.445, "volume": 47500.0}, {"date": "2009-03-02", "close": 0.45, "volume": 57000.0}, {"date": "2009-03-03", "close": 0.45, "volume": 60300.0}, {"date": "2009-03-04", "close": 0.45, "volume": 27100.0}, {"date": "2009-03-05", "close": 0.45, "volume": 13555.0}, {"date": "2009-03-06", "close": 0.43, "volume": 47764.0}, {"date": "2009-03-09", "close": 0.435, "volume": 4684.0}, {"date": "2009-03-10", "close": 0.43, "volume": 43923.0}, {"date": "2009-03-11", "close": 0.435, "volume": 32763.0}, {"date": "2009-03-12", "close": 0.43, "volume": 5000.0}, {"date": "2009-03-13", "close": 0.45, "volume": 33900.0}, {"date": "2009-03-16", "close": 0.45, "volume": 97460.0}, {"date": "2009-03-17", "close": 0.47, "volume": 126870.0}, {"date": "2009-03-18", "close": 0.47, "volume": 26885.0}, {"date": "2009-03-19", "close": 0.46, "volume": 27000.0}, {"date": "2009-03-20", "close": 0.46, "volume": 142604.0}, {"date": "2009-03-23", "close": 0.485, "volume": 37500.0}, {"date": "2009-03-24", "close": 0.485, "volume": 85326.0}, {"date": "2009-03-25", "close": 0.5, "volume": 33357.0}, {"date": "2009-03-26", "close": 0.51, "volume": 42375.0}, {"date": "2009-03-27", "close": 0.535, "volume": 65500.0}, {"date": "2009-03-30", "close": 0.54, "volume": 33500.0}, {"date": "2009-03-31", "close": 0.54, "volume": 1000.0}, {"date": "2009-04-01", "close": 0.54, "volume": 62900.0}, {"date": "2009-04-02", "close": 0.54, "volume": 53141.0}, {"date": "2009-04-03", "close": 0.57, "volume": 91722.0}, {"date": "2009-04-06", "close": 0.59, "volume": 92740.0}, {"date": "2009-04-07", "close": 0.62, "volume": 22000.0}, {"date": "2009-04-08", "close": 0.6, "volume": 52766.0}, {"date": "2009-04-09", "close": 0.63, "volume": 70304.0}, {"date": "2009-04-14", "close": 0.63, "volume": 21000.0}, {"date": "2009-04-15", "close": 0.68, "volume": 93230.0}, {"date": "2009-04-16", "close": 0.68, "volume": 67296.0}, {"date": "2009-04-17", "close": 0.69, "volume": 17317.0}, {"date": "2009-04-20", "close": 0.69, "volume": 2778.0}, {"date": "2009-04-21", "close": 0.67, "volume": 12267.0}, {"date": "2009-04-22", "close": 0.64, "volume": 21532.0}, {"date": "2009-04-23", "close": 0.65, "volume": 20500.0}, {"date": "2009-04-24", "close": 0.62, "volume": 47217.0}, {"date": "2009-04-27", "close": 0.6, "volume": 108937.0}, {"date": "2009-04-28", "close": 0.62, "volume": 42800.0}, {"date": "2009-04-29", "close": 0.62, "volume": 11900.0}, {"date": "2009-04-30", "close": 0.6, "volume": 16547.0}, {"date": "2009-05-01", "close": 0.58, "volume": 37100.0}, {"date": "2009-05-04", "close": 0.6, "volume": 17500.0}, {"date": "2009-05-05", "close": 0.615, "volume": 47374.0}, {"date": "2009-05-06", "close": 0.63, "volume": 30986.0}, {"date": "2009-05-07", "close": 0.65, "volume": 20233.0}, {"date": "2009-05-08", "close": 0.71, "volume": 197350.0}, {"date": "2009-05-11", "close": 0.79, "volume": 476404.0}, {"date": "2009-05-12", "close": 0.875, "volume": 280341.0}, {"date": "2009-05-13", "close": 0.92, "volume": 560502.0}, {"date": "2009-05-14", "close": 0.9, "volume": 606716.0}, {"date": "2009-05-15", "close": 0.94, "volume": 1908973.0}, {"date": "2009-05-18", "close": 0.98, "volume": 610277.0}, {"date": "2009-05-19", "close": 1.03, "volume": 218911.0}, {"date": "2009-05-20", "close": 1.02, "volume": 437869.0}, {"date": "2009-05-21", "close": 1.08, "volume": 812621.0}, {"date": "2009-05-22", "close": 1.125, "volume": 1195227.0}, {"date": "2009-05-25", "close": 1.185, "volume": 946008.0}, {"date": "2009-05-26", "close": 1.165, "volume": 370613.0}, {"date": "2009-05-27", "close": 1.15, "volume": 243090.0}, {"date": "2009-05-28", "close": 1.18, "volume": 335458.0}, {"date": "2009-05-29", "close": 1.21, "volume": 141424.0}, {"date": "2009-06-01", "close": 1.35, "volume": 599668.0}, {"date": "2009-06-02", "close": 1.3, "volume": 684780.0}, {"date": "2009-06-03", "close": 1.3, "volume": 346071.0}, {"date": "2009-06-04", "close": 1.325, "volume": 642107.0}, {"date": "2009-06-05", "close": 1.31, "volume": 261908.0}, {"date": "2009-06-09", "close": 1.255, "volume": 150126.0}, {"date": "2009-06-10", "close": 1.26, "volume": 28892.0}, {"date": "2009-06-11", "close": 1.2, "volume": 477373.0}, {"date": "2009-06-12", "close": 1.22, "volume": 263343.0}, {"date": "2009-06-15", "close": 1.295, "volume": 209897.0}, {"date": "2009-06-16", "close": 1.24, "volume": 95620.0}, {"date": "2009-06-17", "close": 1.205, "volume": 38713.0}, {"date": "2009-06-19", "close": 1.24, "volume": 181874.0}, {"date": "2009-06-22", "close": 1.24, "volume": 157375.0}, {"date": "2009-06-23", "close": 1.16, "volume": 142599.0}, {"date": "2009-06-24", "close": 1.165, "volume": 259238.0}, {"date": "2009-06-25", "close": 1.175, "volume": 12239.0}, {"date": "2009-06-26", "close": 1.15, "volume": 126758.0}, {"date": "2009-06-29", "close": 1.14, "volume": 185727.0}, {"date": "2009-06-30", "close": 1.135, "volume": 228562.0}, {"date": "2009-07-01", "close": 1.135, "volume": 143166.0}, {"date": "2009-07-02", "close": 1.125, "volume": 53293.0}, {"date": "2009-07-03", "close": 1.11, "volume": 171068.0}, {"date": "2009-07-06", "close": 1.14, "volume": 90770.0}, {"date": "2009-07-07", "close": 1.13, "volume": 58942.0}, {"date": "2009-07-08", "close": 1.07, "volume": 128135.0}, {"date": "2009-07-09", "close": 1.15, "volume": 90353.0}, {"date": "2009-07-10", "close": 1.14, "volume": 84369.0}, {"date": "2009-07-13", "close": 1.12, "volume": 41974.0}, {"date": "2009-07-14", "close": 1.115, "volume": 79446.0}, {"date": "2009-07-15", "close": 1.1, "volume": 73608.0}, {"date": "2009-07-16", "close": 1.11, "volume": 61499.0}, {"date": "2009-07-17", "close": 1.12, "volume": 500832.0}, {"date": "2009-07-20", "close": 1.115, "volume": 202254.0}, {"date": "2009-07-21", "close": 1.1, "volume": 49056.0}, {"date": "2009-07-22", "close": 1.2, "volume": 1539585.0}, {"date": "2009-07-23", "close": 1.19, "volume": 248290.0}, {"date": "2009-07-24", "close": 1.2, "volume": 144592.0}, {"date": "2009-07-27", "close": 1.19, "volume": 91264.0}, {"date": "2009-07-28", "close": 1.2, "volume": 129937.0}, {"date": "2009-07-29", "close": 1.19, "volume": 172853.0}, {"date": "2009-07-30", "close": 1.19, "volume": 162264.0}, {"date": "2009-07-31", "close": 1.205, "volume": 496825.0}, {"date": "2009-08-03", "close": 1.23, "volume": 247373.0}, {"date": "2009-08-04", "close": 1.2, "volume": 380824.0}, {"date": "2009-08-05", "close": 1.205, "volume": 96533.0}, {"date": "2009-08-06", "close": 1.23, "volume": 32205.0}, {"date": "2009-08-07", "close": 1.225, "volume": 59785.0}, {"date": "2009-08-10", "close": 1.205, "volume": 170463.0}, {"date": "2009-08-11", "close": 1.205, "volume": 139661.0}, {"date": "2009-08-12", "close": 1.2, "volume": 79018.0}, {"date": "2009-08-13", "close": 1.2, "volume": 63629.0}, {"date": "2009-08-14", "close": 1.2, "volume": 119000.0}, {"date": "2009-08-17", "close": 1.21, "volume": 383664.0}, {"date": "2009-08-18", "close": 1.25, "volume": 176744.0}, {"date": "2009-08-19", "close": 1.21, "volume": 173030.0}, {"date": "2009-08-20", "close": 1.24, "volume": 236778.0}, {"date": "2009-08-21", "close": 1.235, "volume": 240004.0}, {"date": "2009-08-24", "close": 1.23, "volume": 68929.0}, {"date": "2009-08-25", "close": 1.25, "volume": 185341.0}, {"date": "2009-08-26", "close": 1.34, "volume": 262898.0}, {"date": "2009-08-27", "close": 1.32, "volume": 202425.0}, {"date": "2009-08-28", "close": 1.39, "volume": 243534.0}, {"date": "2009-08-31", "close": 1.32, "volume": 514155.0}, {"date": "2009-09-01", "close": 1.34, "volume": 288154.0}, {"date": "2009-09-02", "close": 1.34, "volume": 139140.0}, {"date": "2009-09-03", "close": 1.35, "volume": 298600.0}, {"date": "2009-09-04", "close": 1.45, "volume": 416082.0}, {"date": "2009-09-07", "close": 1.415, "volume": 145933.0}, {"date": "2009-09-08", "close": 1.46, "volume": 339335.0}, {"date": "2009-09-09", "close": 1.45, "volume": 263729.0}, {"date": "2009-09-10", "close": 1.48, "volume": 165881.0}, {"date": "2009-09-11", "close": 1.515, "volume": 496183.0}, {"date": "2009-09-14", "close": 1.63, "volume": 703762.0}, {"date": "2009-09-15", "close": 1.6, "volume": 590297.0}, {"date": "2009-09-16", "close": 1.59, "volume": 238497.0}, {"date": "2009-09-17", "close": 1.57, "volume": 252945.0}, {"date": "2009-09-18", "close": 1.55, "volume": 221683.0}, {"date": "2009-09-21", "close": 1.57, "volume": 50377.0}, {"date": "2009-09-22", "close": 1.59, "volume": 62804.0}, {"date": "2009-09-23", "close": 1.57, "volume": 197342.0}, {"date": "2009-09-24", "close": 1.54, "volume": 175523.0}, {"date": "2009-09-25", "close": 1.51, "volume": 517148.0}, {"date": "2009-09-28", "close": 1.6, "volume": 623170.0}, {"date": "2009-09-29", "close": 1.61, "volume": 1413035.0}, {"date": "2009-09-30", "close": 1.705, "volume": 1339150.0}, {"date": "2009-10-01", "close": 1.81, "volume": 1104931.0}, {"date": "2009-10-02", "close": 1.785, "volume": 393514.0}, {"date": "2009-10-05", "close": 1.79, "volume": 217713.0}, {"date": "2009-10-06", "close": 1.78, "volume": 587359.0}, {"date": "2009-10-07", "close": 1.815, "volume": 1092882.0}, {"date": "2009-10-08", "close": 1.8, "volume": 231392.0}, {"date": "2009-10-09", "close": 1.77, "volume": 369831.0}, {"date": "2009-10-12", "close": 1.785, "volume": 261697.0}, {"date": "2009-10-13", "close": 1.78, "volume": 303619.0}, {"date": "2009-10-14", "close": 1.795, "volume": 1274455.0}, {"date": "2009-10-15", "close": 1.78, "volume": 330898.0}, {"date": "2009-10-16", "close": 1.8, "volume": 859074.0}, {"date": "2009-10-19", "close": 1.845, "volume": 769520.0}, {"date": "2009-10-20", "close": 2.1, "volume": 908338.0}, {"date": "2009-10-21", "close": 2.12, "volume": 1200341.0}, {"date": "2009-10-22", "close": 1.96, "volume": 476970.0}, {"date": "2009-10-23", "close": 1.96, "volume": 230308.0}, {"date": "2009-10-26", "close": 1.98, "volume": 85730.0}, {"date": "2009-10-27", "close": 1.89, "volume": 201873.0}, {"date": "2009-10-28", "close": 1.93, "volume": 312618.0}, {"date": "2009-10-29", "close": 1.9, "volume": 304250.0}, {"date": "2009-10-30", "close": 1.99, "volume": 442354.0}, {"date": "2009-11-02", "close": 1.93, "volume": 160748.0}, {"date": "2009-11-03", "close": 1.965, "volume": 27700.0}, {"date": "2009-11-04", "close": 1.95, "volume": 134965.0}, {"date": "2009-11-05", "close": 1.96, "volume": 429817.0}, {"date": "2009-11-06", "close": 2.06, "volume": 1036212.0}, {"date": "2009-11-09", "close": 2.2, "volume": 727976.0}, {"date": "2009-11-10", "close": 2.26, "volume": 488291.0}, {"date": "2009-11-11", "close": 2.24, "volume": 427244.0}, {"date": "2009-11-12", "close": 2.16, "volume": 709416.0}, {"date": "2009-11-13", "close": 2.2, "volume": 231972.0}, {"date": "2009-11-16", "close": 2.19, "volume": 210087.0}, {"date": "2009-11-17", "close": 2.17, "volume": 265664.0}, {"date": "2009-11-18", "close": 2.2, "volume": 4368268.0}, {"date": "2009-11-19", "close": 2.17, "volume": 287204.0}, {"date": "2009-11-20", "close": 2.24, "volume": 264006.0}, {"date": "2009-11-23", "close": 2.28, "volume": 257971.0}, {"date": "2009-11-24", "close": 2.39, "volume": 787726.0}, {"date": "2009-11-25", "close": 2.44, "volume": 774907.0}, {"date": "2009-11-26", "close": 2.42, "volume": 526849.0}, {"date": "2009-11-27", "close": 2.45, "volume": 272993.0}, {"date": "2009-11-30", "close": 2.43, "volume": 169285.0}, {"date": "2009-12-01", "close": 2.41, "volume": 249783.0}, {"date": "2009-12-02", "close": 2.27, "volume": 574501.0}, {"date": "2009-12-03", "close": 2.21, "volume": 554790.0}, {"date": "2009-12-04", "close": 2.19, "volume": 285910.0}, {"date": "2009-12-07", "close": 2.28, "volume": 271257.0}, {"date": "2009-12-08", "close": 2.24, "volume": 148579.0}, {"date": "2009-12-09", "close": 2.23, "volume": 141224.0}, {"date": "2009-12-10", "close": 2.13, "volume": 333526.0}, {"date": "2009-12-11", "close": 2.1, "volume": 634389.0}, {"date": "2009-12-14", "close": 2.03, "volume": 738313.0}, {"date": "2009-12-15", "close": 2.03, "volume": 362066.0}, {"date": "2009-12-16", "close": 2.04, "volume": 132010.0}, {"date": "2009-12-17", "close": 2.17, "volume": 331491.0}, {"date": "2009-12-18", "close": 2.1, "volume": 180310.0}, {"date": "2009-12-21", "close": 2.1, "volume": 99956.0}, {"date": "2009-12-22", "close": 2.09, "volume": 72383.0}, {"date": "2009-12-23", "close": 2.24, "volume": 184937.0}, {"date": "2009-12-24", "close": 2.18, "volume": 63701.0}, {"date": "2009-12-29", "close": 2.19, "volume": 80771.0}, {"date": "2009-12-30", "close": 2.14, "volume": 108362.0}, {"date": "2009-12-31", "close": 2.18, "volume": 226143.0}, {"date": "2010-01-04", "close": 2.15, "volume": 34447.0}, {"date": "2010-01-05", "close": 2.18, "volume": 84945.0}, {"date": "2010-01-06", "close": 2.16, "volume": 74825.0}, {"date": "2010-01-07", "close": 2.09, "volume": 361481.0}, {"date": "2010-01-08", "close": 2.12, "volume": 125357.0}, {"date": "2010-01-11", "close": 2.1, "volume": 157404.0}, {"date": "2010-01-12", "close": 2.07, "volume": 173345.0}, {"date": "2010-01-13", "close": 2.07, "volume": 227097.0}, {"date": "2010-01-14", "close": 2.06, "volume": 314873.0}, {"date": "2010-01-15", "close": 2.05, "volume": 211207.0}, {"date": "2010-01-18", "close": 2.02, "volume": 182223.0}, {"date": "2010-01-19", "close": 1.905, "volume": 341990.0}, {"date": "2010-01-20", "close": 1.96, "volume": 342710.0}, {"date": "2010-01-21", "close": 1.98, "volume": 211512.0}, {"date": "2010-01-22", "close": 1.96, "volume": 149223.0}, {"date": "2010-01-25", "close": 2.05, "volume": 213034.0}, {"date": "2010-01-27", "close": 2.02, "volume": 72432.0}, {"date": "2010-01-28", "close": 2.02, "volume": 69845.0}, {"date": "2010-01-29", "close": 2.0, "volume": 148138.0}, {"date": "2010-02-01", "close": 1.93, "volume": 198984.0}, {"date": "2010-02-02", "close": 1.95, "volume": 67359.0}, {"date": "2010-02-03", "close": 1.95, "volume": 144217.0}, {"date": "2010-02-04", "close": 1.91, "volume": 134299.0}, {"date": "2010-02-05", "close": 1.85, "volume": 268236.0}, {"date": "2010-02-08", "close": 1.85, "volume": 185906.0}, {"date": "2010-02-09", "close": 1.795, "volume": 253339.0}, {"date": "2010-02-10", "close": 1.8, "volume": 124149.0}, {"date": "2010-02-11", "close": 1.79, "volume": 377594.0}, {"date": "2010-02-12", "close": 1.79, "volume": 189356.0}, {"date": "2010-02-15", "close": 1.805, "volume": 225299.0}, {"date": "2010-02-16", "close": 1.9, "volume": 431234.0}, {"date": "2010-02-17", "close": 1.975, "volume": 659723.0}, {"date": "2010-02-18", "close": 1.95, "volume": 260319.0}, {"date": "2010-02-19", "close": 2.01, "volume": 124872.0}, {"date": "2010-02-22", "close": 2.07, "volume": 263659.0}, {"date": "2010-02-23", "close": 2.0, "volume": 117268.0}, {"date": "2010-02-24", "close": 1.97, "volume": 159222.0}, {"date": "2010-02-25", "close": 2.04, "volume": 179960.0}, {"date": "2010-02-26", "close": 2.05, "volume": 252669.0}, {"date": "2010-03-01", "close": 2.02, "volume": 186297.0}, {"date": "2010-03-02", "close": 2.04, "volume": 245272.0}, {"date": "2010-03-03", "close": 2.05, "volume": 270127.0}, {"date": "2010-03-04", "close": 2.07, "volume": 165685.0}, {"date": "2010-03-05", "close": 2.19, "volume": 640510.0}, {"date": "2010-03-08", "close": 2.21, "volume": 560614.0}, {"date": "2010-03-09", "close": 2.26, "volume": 325864.0}, {"date": "2010-03-10", "close": 2.25, "volume": 528844.0}, {"date": "2010-03-11", "close": 2.24, "volume": 414875.0}, {"date": "2010-03-12", "close": 2.29, "volume": 815196.0}, {"date": "2010-03-15", "close": 2.38, "volume": 270240.0}, {"date": "2010-03-16", "close": 2.43, "volume": 2902284.0}, {"date": "2010-03-17", "close": 2.5, "volume": 1794529.0}, {"date": "2010-03-18", "close": 2.47, "volume": 785089.0}, {"date": "2010-03-19", "close": 2.48, "volume": 3400342.0}, {"date": "2010-03-22", "close": 2.37, "volume": 756253.0}, {"date": "2010-03-23", "close": 2.27, "volume": 831212.0}, {"date": "2010-03-24", "close": 2.3, "volume": 546607.0}, {"date": "2010-03-25", "close": 2.29, "volume": 248610.0}, {"date": "2010-03-26", "close": 2.26, "volume": 251034.0}, {"date": "2010-03-29", "close": 2.23, "volume": 558788.0}, {"date": "2010-03-30", "close": 2.23, "volume": 380914.0}, {"date": "2010-03-31", "close": 2.34, "volume": 546015.0}, {"date": "2010-04-01", "close": 2.32, "volume": 137966.0}, {"date": "2010-04-06", "close": 2.35, "volume": 333193.0}, {"date": "2010-04-07", "close": 2.37, "volume": 389238.0}, {"date": "2010-04-08", "close": 2.33, "volume": 241199.0}, {"date": "2010-04-09", "close": 2.33, "volume": 217366.0}, {"date": "2010-04-12", "close": 2.31, "volume": 119419.0}, {"date": "2010-04-13", "close": 2.28, "volume": 148395.0}, {"date": "2010-04-14", "close": 2.25, "volume": 241575.0}, {"date": "2010-04-15", "close": 2.29, "volume": 204458.0}, {"date": "2010-04-16", "close": 2.3, "volume": 143160.0}, {"date": "2010-04-19", "close": 2.23, "volume": 473601.0}, {"date": "2010-04-20", "close": 2.25, "volume": 348040.0}, {"date": "2010-04-21", "close": 2.2, "volume": 263983.0}, {"date": "2010-04-22", "close": 2.21, "volume": 312026.0}, {"date": "2010-04-23", "close": 2.18, "volume": 95316.0}, {"date": "2010-04-27", "close": 2.16, "volume": 279085.0}, {"date": "2010-04-28", "close": 2.07, "volume": 353582.0}, {"date": "2010-04-29", "close": 1.985, "volume": 343321.0}, {"date": "2010-04-30", "close": 1.97, "volume": 428549.0}, {"date": "2010-05-03", "close": 1.96, "volume": 194810.0}, {"date": "2010-05-04", "close": 1.985, "volume": 129139.0}, {"date": "2010-05-05", "close": 1.97, "volume": 202743.0}, {"date": "2010-05-06", "close": 1.96, "volume": 265688.0}, {"date": "2010-05-07", "close": 1.91, "volume": 759719.0}, {"date": "2010-05-10", "close": 1.875, "volume": 147101.0}, {"date": "2010-05-11", "close": 1.9, "volume": 299791.0}, {"date": "2010-05-12", "close": 1.945, "volume": 144354.0}, {"date": "2010-05-13", "close": 1.95, "volume": 328580.0}, {"date": "2010-05-14", "close": 1.95, "volume": 208104.0}, {"date": "2010-05-17", "close": 1.94, "volume": 151967.0}, {"date": "2010-05-18", "close": 1.93, "volume": 290336.0}, {"date": "2010-05-19", "close": 1.875, "volume": 225792.0}, {"date": "2010-05-20", "close": 1.87, "volume": 406471.0}, {"date": "2010-05-21", "close": 1.88, "volume": 388678.0}, {"date": "2010-05-24", "close": 1.92, "volume": 355893.0}, {"date": "2010-05-25", "close": 1.91, "volume": 461278.0}, {"date": "2010-05-26", "close": 2.0, "volume": 1551561.0}, {"date": "2010-05-27", "close": 1.93, "volume": 1042806.0}, {"date": "2010-05-28", "close": 1.96, "volume": 53785.0}, {"date": "2010-05-31", "close": 1.95, "volume": 91273.0}, {"date": "2010-06-01", "close": 1.965, "volume": 56977.0}, {"date": "2010-06-02", "close": 1.94, "volume": 171634.0}, {"date": "2010-06-03", "close": 1.925, "volume": 86505.0}, {"date": "2010-06-04", "close": 1.95, "volume": 86127.0}, {"date": "2010-06-07", "close": 1.875, "volume": 108180.0}, {"date": "2010-06-08", "close": 1.91, "volume": 129115.0}, {"date": "2010-06-09", "close": 1.865, "volume": 16352.0}, {"date": "2010-06-10", "close": 1.86, "volume": 35870.0}, {"date": "2010-06-11", "close": 1.865, "volume": 79938.0}, {"date": "2010-06-15", "close": 1.865, "volume": 58879.0}, {"date": "2010-06-16", "close": 1.915, "volume": 95095.0}, {"date": "2010-06-17", "close": 1.93, "volume": 63649.0}, {"date": "2010-06-18", "close": 1.9, "volume": 39934.0}, {"date": "2010-06-21", "close": 1.875, "volume": 76165.0}, {"date": "2010-06-22", "close": 1.89, "volume": 130369.0}, {"date": "2010-06-23", "close": 1.875, "volume": 171089.0}, {"date": "2010-06-24", "close": 1.87, "volume": 26500.0}, {"date": "2010-06-25", "close": 1.83, "volume": 95716.0}, {"date": "2010-06-28", "close": 1.83, "volume": 144041.0}, {"date": "2010-06-29", "close": 1.76, "volume": 167587.0}, {"date": "2010-06-30", "close": 1.81, "volume": 779613.0}, {"date": "2010-07-01", "close": 1.835, "volume": 42149.0}, {"date": "2010-07-02", "close": 1.81, "volume": 60664.0}, {"date": "2010-07-05", "close": 1.88, "volume": 86628.0}, {"date": "2010-07-06", "close": 1.89, "volume": 70104.0}, {"date": "2010-07-07", "close": 1.825, "volume": 35288.0}, {"date": "2010-07-08", "close": 1.8, "volume": 95227.0}, {"date": "2010-07-09", "close": 1.8, "volume": 39199.0}, {"date": "2010-07-12", "close": 1.795, "volume": 29815.0}, {"date": "2010-07-13", "close": 1.78, "volume": 60120.0}, {"date": "2010-07-14", "close": 1.78, "volume": 50608.0}, {"date": "2010-07-15", "close": 1.795, "volume": 36554.0}, {"date": "2010-07-16", "close": 1.78, "volume": 36290.0}, {"date": "2010-07-19", "close": 1.745, "volume": 105289.0}, {"date": "2010-07-20", "close": 1.785, "volume": 43100.0}, {"date": "2010-07-21", "close": 1.8, "volume": 66914.0}, {"date": "2010-07-22", "close": 1.8, "volume": 37051.0}, {"date": "2010-07-23", "close": 1.9, "volume": 240477.0}, {"date": "2010-07-26", "close": 1.86, "volume": 81819.0}, {"date": "2010-07-27", "close": 1.86, "volume": 40346.0}, {"date": "2010-07-28", "close": 1.94, "volume": 243122.0}, {"date": "2010-07-29", "close": 1.96, "volume": 64856.0}, {"date": "2010-07-30", "close": 1.95, "volume": 65362.0}, {"date": "2010-08-02", "close": 1.96, "volume": 89631.0}, {"date": "2010-08-03", "close": 1.95, "volume": 29994.0}, {"date": "2010-08-04", "close": 1.95, "volume": 43563.0}, {"date": "2010-08-05", "close": 1.95, "volume": 89281.0}, {"date": "2010-08-06", "close": 1.98, "volume": 117512.0}, {"date": "2010-08-09", "close": 2.03, "volume": 232553.0}, {"date": "2010-08-10", "close": 1.99, "volume": 195580.0}, {"date": "2010-08-11", "close": 1.96, "volume": 122172.0}, {"date": "2010-08-12", "close": 1.95, "volume": 150572.0}, {"date": "2010-08-13", "close": 1.95, "volume": 94186.0}, {"date": "2010-08-16", "close": 1.97, "volume": 48932.0}, {"date": "2010-08-17", "close": 1.99, "volume": 76003.0}, {"date": "2010-08-18", "close": 2.0, "volume": 97552.0}, {"date": "2010-08-19", "close": 2.02, "volume": 99091.0}, {"date": "2010-08-20", "close": 2.0, "volume": 27218.0}, {"date": "2010-08-23", "close": 1.995, "volume": 73835.0}, {"date": "2010-08-24", "close": 2.0, "volume": 204382.0}, {"date": "2010-08-25", "close": 1.98, "volume": 101063.0}, {"date": "2010-08-26", "close": 1.95, "volume": 81568.0}, {"date": "2010-08-27", "close": 1.94, "volume": 46263.0}, {"date": "2010-08-30", "close": 2.01, "volume": 92949.0}, {"date": "2010-08-31", "close": 2.02, "volume": 1386124.0}, {"date": "2010-09-01", "close": 2.02, "volume": 95639.0}, {"date": "2010-09-02", "close": 2.08, "volume": 76234.0}, {"date": "2010-09-03", "close": 2.09, "volume": 68297.0}, {"date": "2010-09-06", "close": 2.13, "volume": 191470.0}, {"date": "2010-09-07", "close": 2.16, "volume": 143621.0}, {"date": "2010-09-08", "close": 2.09, "volume": 175988.0}, {"date": "2010-09-09", "close": 2.15, "volume": 88089.0}, {"date": "2010-09-10", "close": 2.16, "volume": 63868.0}, {"date": "2010-09-13", "close": 2.19, "volume": 167895.0}, {"date": "2010-09-14", "close": 2.19, "volume": 104638.0}, {"date": "2010-09-15", "close": 2.17, "volume": 200808.0}, {"date": "2010-09-16", "close": 2.19, "volume": 50394.0}, {"date": "2010-09-17", "close": 2.2, "volume": 270847.0}, {"date": "2010-09-20", "close": 2.17, "volume": 114861.0}, {"date": "2010-09-21", "close": 2.18, "volume": 44588.0}, {"date": "2010-09-22", "close": 2.18, "volume": 96116.0}, {"date": "2010-09-23", "close": 2.18, "volume": 56639.0}, {"date": "2010-09-24", "close": 2.19, "volume": 21051.0}, {"date": "2010-09-27", "close": 2.19, "volume": 189073.0}, {"date": "2010-09-28", "close": 2.28, "volume": 267801.0}, {"date": "2010-09-29", "close": 2.31, "volume": 297155.0}, {"date": "2010-09-30", "close": 2.39, "volume": 363744.0}, {"date": "2010-10-01", "close": 2.4, "volume": 313601.0}, {"date": "2010-10-04", "close": 2.34, "volume": 227762.0}, {"date": "2010-10-05", "close": 2.38, "volume": 91683.0}, {"date": "2010-10-06", "close": 2.43, "volume": 269229.0}, {"date": "2010-10-07", "close": 2.39, "volume": 310695.0}, {"date": "2010-10-08", "close": 2.38, "volume": 177471.0}, {"date": "2010-10-11", "close": 2.35, "volume": 328344.0}, {"date": "2010-10-12", "close": 2.39, "volume": 693297.0}, {"date": "2010-10-13", "close": 2.38, "volume": 213821.0}, {"date": "2010-10-14", "close": 2.41, "volume": 187662.0}, {"date": "2010-10-15", "close": 2.36, "volume": 337553.0}, {"date": "2010-10-18", "close": 2.36, "volume": 208182.0}, {"date": "2010-10-19", "close": 2.45, "volume": 610846.0}, {"date": "2010-10-20", "close": 2.46, "volume": 232475.0}, {"date": "2010-10-21", "close": 2.6, "volume": 618372.0}, {"date": "2010-10-22", "close": 2.66, "volume": 458638.0}, {"date": "2010-10-25", "close": 2.8, "volume": 968291.0}, {"date": "2010-10-26", "close": 2.8, "volume": 618734.0}, {"date": "2010-10-27", "close": 2.85, "volume": 900321.0}, {"date": "2010-10-28", "close": 2.9, "volume": 1073622.0}, {"date": "2010-10-29", "close": 3.0, "volume": 1472478.0}, {"date": "2010-11-01", "close": 3.07, "volume": 1914180.0}, {"date": "2010-11-02", "close": 3.13, "volume": 1580456.0}, {"date": "2010-11-03", "close": 3.17, "volume": 920365.0}, {"date": "2010-11-04", "close": 3.02, "volume": 676243.0}, {"date": "2010-11-05", "close": 3.06, "volume": 930994.0}, {"date": "2010-11-08", "close": 3.15, "volume": 1006954.0}, {"date": "2010-11-09", "close": 3.14, "volume": 270598.0}, {"date": "2010-11-10", "close": 3.08, "volume": 140714.0}, {"date": "2010-11-11", "close": 3.14, "volume": 154781.0}, {"date": "2010-11-12", "close": 3.1, "volume": 206914.0}, {"date": "2010-11-15", "close": 3.09, "volume": 219605.0}, {"date": "2010-11-16", "close": 3.15, "volume": 253242.0}, {"date": "2010-11-17", "close": 3.11, "volume": 280836.0}, {"date": "2010-11-18", "close": 3.1, "volume": 364225.0}, {"date": "2010-11-19", "close": 3.06, "volume": 237608.0}, {"date": "2010-11-22", "close": 3.08, "volume": 596430.0}, {"date": "2010-11-23", "close": 3.08, "volume": 288774.0}, {"date": "2010-11-24", "close": 3.36, "volume": 2251627.0}, {"date": "2010-11-25", "close": 3.29, "volume": 842851.0}, {"date": "2010-11-26", "close": 3.33, "volume": 890646.0}, {"date": "2010-11-29", "close": 3.39, "volume": 638538.0}, {"date": "2010-11-30", "close": 3.38, "volume": 1004582.0}, {"date": "2010-12-01", "close": 3.45, "volume": 588283.0}, {"date": "2010-12-02", "close": 3.48, "volume": 564950.0}, {"date": "2010-12-03", "close": 3.41, "volume": 987729.0}, {"date": "2010-12-06", "close": 3.46, "volume": 1894266.0}, {"date": "2010-12-07", "close": 3.55, "volume": 536551.0}, {"date": "2010-12-08", "close": 3.57, "volume": 711169.0}, {"date": "2010-12-09", "close": 3.57, "volume": 642783.0}, {"date": "2010-12-10", "close": 3.55, "volume": 256116.0}, {"date": "2010-12-13", "close": 3.53, "volume": 251099.0}, {"date": "2010-12-14", "close": 3.53, "volume": 545913.0}, {"date": "2010-12-15", "close": 3.65, "volume": 364859.0}, {"date": "2010-12-16", "close": 3.58, "volume": 231071.0}, {"date": "2010-12-17", "close": 3.57, "volume": 759211.0}, {"date": "2010-12-20", "close": 3.56, "volume": 420674.0}, {"date": "2010-12-21", "close": 3.56, "volume": 663461.0}, {"date": "2010-12-22", "close": 3.51, "volume": 224087.0}, {"date": "2010-12-23", "close": 3.55, "volume": 262243.0}, {"date": "2010-12-24", "close": 3.54, "volume": 38289.0}, {"date": "2010-12-29", "close": 3.55, "volume": 141746.0}, {"date": "2010-12-30", "close": 3.54, "volume": 165954.0}, {"date": "2010-12-31", "close": 3.54, "volume": 51736.0}, {"date": "2011-01-04", "close": 3.54, "volume": 304235.0}, {"date": "2011-01-05", "close": 3.53, "volume": 128885.0}, {"date": "2011-01-06", "close": 3.53, "volume": 157786.0}, {"date": "2011-01-07", "close": 3.48, "volume": 210411.0}, {"date": "2011-01-10", "close": 3.47, "volume": 136966.0}, {"date": "2011-01-11", "close": 3.43, "volume": 195186.0}, {"date": "2011-01-12", "close": 3.41, "volume": 276945.0}, {"date": "2011-01-13", "close": 3.5, "volume": 312319.0}, {"date": "2011-01-14", "close": 3.5, "volume": 312929.0}, {"date": "2011-01-17", "close": 3.49, "volume": 94571.0}, {"date": "2011-01-18", "close": 3.48, "volume": 169704.0}, {"date": "2011-01-19", "close": 3.46, "volume": 254224.0}, {"date": "2011-01-20", "close": 3.52, "volume": 273153.0}, {"date": "2011-01-21", "close": 3.47, "volume": 116205.0}, {"date": "2011-01-24", "close": 3.48, "volume": 202778.0}, {"date": "2011-01-25", "close": 3.54, "volume": 186623.0}, {"date": "2011-01-27", "close": 3.53, "volume": 134783.0}, {"date": "2011-01-28", "close": 3.61, "volume": 783902.0}, {"date": "2011-01-31", "close": 3.56, "volume": 299090.0}, {"date": "2011-02-01", "close": 3.58, "volume": 551840.0}, {"date": "2011-02-02", "close": 3.59, "volume": 363612.0}, {"date": "2011-02-03", "close": 3.55, "volume": 143220.0}, {"date": "2011-02-04", "close": 3.54, "volume": 145135.0}, {"date": "2011-02-07", "close": 3.53, "volume": 175578.0}, {"date": "2011-02-08", "close": 3.54, "volume": 335086.0}, {"date": "2011-02-09", "close": 3.55, "volume": 272663.0}, {"date": "2011-02-10", "close": 3.53, "volume": 132834.0}, {"date": "2011-02-11", "close": 3.53, "volume": 124189.0}, {"date": "2011-02-14", "close": 3.55, "volume": 131801.0}, {"date": "2011-02-15", "close": 3.55, "volume": 123495.0}, {"date": "2011-02-16", "close": 3.51, "volume": 91419.0}, {"date": "2011-02-17", "close": 3.5, "volume": 275424.0}, {"date": "2011-02-18", "close": 3.5, "volume": 185423.0}, {"date": "2011-02-21", "close": 3.48, "volume": 170429.0}, {"date": "2011-02-22", "close": 3.41, "volume": 171756.0}, {"date": "2011-02-23", "close": 3.32, "volume": 739122.0}, {"date": "2011-02-24", "close": 3.42, "volume": 705563.0}, {"date": "2011-02-25", "close": 3.45, "volume": 317933.0}, {"date": "2011-02-28", "close": 3.41, "volume": 222078.0}, {"date": "2011-03-01", "close": 3.3, "volume": 261435.0}, {"date": "2011-03-02", "close": 3.35, "volume": 255659.0}, {"date": "2011-03-03", "close": 3.44, "volume": 410992.0}, {"date": "2011-03-04", "close": 3.44, "volume": 265598.0}, {"date": "2011-03-07", "close": 3.45, "volume": 173139.0}, {"date": "2011-03-08", "close": 3.44, "volume": 190468.0}, {"date": "2011-03-09", "close": 3.38, "volume": 140782.0}, {"date": "2011-03-10", "close": 3.36, "volume": 157433.0}, {"date": "2011-03-11", "close": 3.36, "volume": 183016.0}, {"date": "2011-03-14", "close": 3.3, "volume": 192051.0}, {"date": "2011-03-15", "close": 3.23, "volume": 239053.0}, {"date": "2011-03-16", "close": 3.25, "volume": 588135.0}, {"date": "2011-03-17", "close": 3.21, "volume": 204087.0}, {"date": "2011-03-18", "close": 3.45, "volume": 332838.0}, {"date": "2011-03-21", "close": 3.42, "volume": 241246.0}, {"date": "2011-03-22", "close": 3.42, "volume": 227320.0}, {"date": "2011-03-23", "close": 3.43, "volume": 249857.0}, {"date": "2011-03-24", "close": 3.57, "volume": 1149134.0}, {"date": "2011-03-25", "close": 3.65, "volume": 995291.0}, {"date": "2011-03-28", "close": 3.67, "volume": 891270.0}, {"date": "2011-03-29", "close": 3.7, "volume": 461894.0}, {"date": "2011-03-30", "close": 3.59, "volume": 9011781.0}, {"date": "2011-03-31", "close": 3.02, "volume": 1815711.0}, {"date": "2011-04-01", "close": 3.12, "volume": 756056.0}, {"date": "2011-04-04", "close": 3.08, "volume": 639055.0}, {"date": "2011-04-05", "close": 3.12, "volume": 572044.0}, {"date": "2011-04-06", "close": 3.15, "volume": 402229.0}, {"date": "2011-04-07", "close": 3.18, "volume": 760044.0}, {"date": "2011-04-08", "close": 3.23, "volume": 485856.0}, {"date": "2011-04-11", "close": 3.32, "volume": 777305.0}, {"date": "2011-04-12", "close": 3.25, "volume": 334887.0}, {"date": "2011-04-13", "close": 3.33, "volume": 755980.0}, {"date": "2011-04-14", "close": 3.29, "volume": 558417.0}, {"date": "2011-04-15", "close": 3.3, "volume": 196986.0}, {"date": "2011-04-18", "close": 3.29, "volume": 244891.0}, {"date": "2011-04-19", "close": 3.24, "volume": 284218.0}, {"date": "2011-04-20", "close": 3.35, "volume": 550328.0}, {"date": "2011-04-21", "close": 3.39, "volume": 372851.0}, {"date": "2011-04-27", "close": 3.45, "volume": 743372.0}, {"date": "2011-04-28", "close": 3.46, "volume": 774023.0}, {"date": "2011-04-29", "close": 3.49, "volume": 552282.0}, {"date": "2011-05-02", "close": 3.43, "volume": 522436.0}, {"date": "2011-05-03", "close": 3.33, "volume": 408128.0}, {"date": "2011-05-04", "close": 3.35, "volume": 246891.0}, {"date": "2011-05-05", "close": 3.44, "volume": 202005.0}, {"date": "2011-05-06", "close": 3.48, "volume": 344549.0}, {"date": "2011-05-09", "close": 3.49, "volume": 327317.0}, {"date": "2011-05-10", "close": 3.5, "volume": 411280.0}, {"date": "2011-05-11", "close": 3.49, "volume": 259808.0}, {"date": "2011-05-12", "close": 3.45, "volume": 520530.0}, {"date": "2011-05-13", "close": 3.4, "volume": 267603.0}, {"date": "2011-05-16", "close": 3.43, "volume": 333685.0}, {"date": "2011-05-17", "close": 3.41, "volume": 205651.0}, {"date": "2011-05-18", "close": 3.48, "volume": 278592.0}, {"date": "2011-05-19", "close": 3.49, "volume": 420935.0}, {"date": "2011-05-20", "close": 3.64, "volume": 555675.0}, {"date": "2011-05-23", "close": 3.61, "volume": 222373.0}, {"date": "2011-05-24", "close": 3.52, "volume": 410574.0}, {"date": "2011-05-25", "close": 3.47, "volume": 497546.0}, {"date": "2011-05-26", "close": 3.54, "volume": 346816.0}, {"date": "2011-05-27", "close": 3.62, "volume": 624646.0}, {"date": "2011-05-30", "close": 3.61, "volume": 205232.0}, {"date": "2011-05-31", "close": 3.69, "volume": 441938.0}, {"date": "2011-06-01", "close": 3.76, "volume": 488287.0}, {"date": "2011-06-02", "close": 3.78, "volume": 595240.0}, {"date": "2011-06-03", "close": 3.87, "volume": 582386.0}, {"date": "2011-06-06", "close": 3.82, "volume": 432156.0}, {"date": "2011-06-07", "close": 3.76, "volume": 629268.0}, {"date": "2011-06-08", "close": 3.68, "volume": 511855.0}, {"date": "2011-06-09", "close": 3.72, "volume": 697285.0}, {"date": "2011-06-10", "close": 3.7, "volume": 367951.0}, {"date": "2011-06-14", "close": 3.7, "volume": 190473.0}, {"date": "2011-06-15", "close": 3.7, "volume": 586211.0}, {"date": "2011-06-16", "close": 3.61, "volume": 266200.0}, {"date": "2011-06-17", "close": 3.42, "volume": 1245628.0}, {"date": "2011-06-20", "close": 3.33, "volume": 797882.0}, {"date": "2011-06-21", "close": 3.35, "volume": 841397.0}, {"date": "2011-06-22", "close": 3.35, "volume": 301578.0}, {"date": "2011-06-23", "close": 3.34, "volume": 496714.0}, {"date": "2011-06-24", "close": 3.37, "volume": 371177.0}, {"date": "2011-06-27", "close": 3.3, "volume": 374490.0}, {"date": "2011-06-28", "close": 3.21, "volume": 532266.0}, {"date": "2011-06-29", "close": 3.3, "volume": 903820.0}, {"date": "2011-06-30", "close": 3.39, "volume": 611719.0}, {"date": "2011-07-01", "close": 3.44, "volume": 641869.0}, {"date": "2011-07-04", "close": 3.62, "volume": 892699.0}, {"date": "2011-07-05", "close": 3.63, "volume": 414053.0}, {"date": "2011-07-06", "close": 3.67, "volume": 468314.0}, {"date": "2011-07-07", "close": 3.68, "volume": 379685.0}, {"date": "2011-07-08", "close": 3.74, "volume": 444397.0}, {"date": "2011-07-11", "close": 3.86, "volume": 390531.0}, {"date": "2011-07-12", "close": 3.79, "volume": 545194.0}, {"date": "2011-07-13", "close": 3.83, "volume": 374843.0}, {"date": "2011-07-14", "close": 3.86, "volume": 410380.0}, {"date": "2011-07-15", "close": 3.78, "volume": 231568.0}, {"date": "2011-07-18", "close": 3.87, "volume": 506361.0}, {"date": "2011-07-19", "close": 4.02, "volume": 1060181.0}, {"date": "2011-07-20", "close": 4.05, "volume": 861942.0}, {"date": "2011-07-21", "close": 4.15, "volume": 951556.0}, {"date": "2011-07-22", "close": 4.22, "volume": 951144.0}, {"date": "2011-07-25", "close": 4.22, "volume": 546323.0}, {"date": "2011-07-26", "close": 4.23, "volume": 665858.0}, {"date": "2011-07-27", "close": 4.22, "volume": 549093.0}, {"date": "2011-07-28", "close": 4.16, "volume": 443929.0}, {"date": "2011-07-29", "close": 4.1, "volume": 541111.0}, {"date": "2011-08-01", "close": 4.15, "volume": 542113.0}, {"date": "2011-08-02", "close": 4.24, "volume": 850542.0}, {"date": "2011-08-03", "close": 4.17, "volume": 369819.0}, {"date": "2011-08-04", "close": 4.15, "volume": 403390.0}, {"date": "2011-08-05", "close": 3.73, "volume": 1666420.0}, {"date": "2011-08-08", "close": 3.7, "volume": 814793.0}, {"date": "2011-08-09", "close": 3.78, "volume": 841414.0}, {"date": "2011-08-10", "close": 3.9, "volume": 618478.0}, {"date": "2011-08-11", "close": 3.91, "volume": 676018.0}, {"date": "2011-08-12", "close": 4.0, "volume": 397207.0}, {"date": "2011-08-15", "close": 4.22, "volume": 605622.0}, {"date": "2011-08-16", "close": 4.15, "volume": 407508.0}, {"date": "2011-08-17", "close": 4.06, "volume": 739555.0}, {"date": "2011-08-18", "close": 3.95, "volume": 754182.0}, {"date": "2011-08-19", "close": 3.77, "volume": 1289664.0}, {"date": "2011-08-22", "close": 3.61, "volume": 1022037.0}, {"date": "2011-08-23", "close": 3.78, "volume": 1675504.0}, {"date": "2011-08-24", "close": 3.74, "volume": 676765.0}, {"date": "2011-08-25", "close": 3.68, "volume": 1102731.0}, {"date": "2011-08-26", "close": 3.73, "volume": 1293154.0}, {"date": "2011-08-29", "close": 3.78, "volume": 1008601.0}, {"date": "2011-08-30", "close": 3.83, "volume": 818539.0}, {"date": "2011-08-31", "close": 3.84, "volume": 809137.0}, {"date": "2011-09-01", "close": 3.93, "volume": 1259915.0}, {"date": "2011-09-02", "close": 3.78, "volume": 1494149.0}, {"date": "2011-09-05", "close": 3.75, "volume": 651770.0}, {"date": "2011-09-06", "close": 3.67, "volume": 999362.0}, {"date": "2011-09-07", "close": 3.77, "volume": 758641.0}, {"date": "2011-09-08", "close": 3.75, "volume": 346346.0}, {"date": "2011-09-09", "close": 3.72, "volume": 456106.0}, {"date": "2011-09-12", "close": 3.61, "volume": 611741.0}, {"date": "2011-09-13", "close": 3.64, "volume": 615555.0}, {"date": "2011-09-14", "close": 3.55, "volume": 645514.0}, {"date": "2011-09-15", "close": 3.62, "volume": 923018.0}, {"date": "2011-09-16", "close": 3.48, "volume": 7981094.0}, {"date": "2011-09-19", "close": 3.42, "volume": 1161276.0}, {"date": "2011-09-20", "close": 3.2, "volume": 1065104.0}, {"date": "2011-09-21", "close": 3.31, "volume": 1039074.0}, {"date": "2011-09-22", "close": 3.19, "volume": 778609.0}, {"date": "2011-09-23", "close": 3.12, "volume": 740048.0}, {"date": "2011-09-26", "close": 2.9, "volume": 844539.0}, {"date": "2011-09-27", "close": 3.18, "volume": 880667.0}, {"date": "2011-09-28", "close": 3.19, "volume": 1166909.0}, {"date": "2011-09-29", "close": 3.26, "volume": 493856.0}, {"date": "2011-09-30", "close": 3.2, "volume": 598959.0}, {"date": "2011-10-03", "close": 3.1, "volume": 240763.0}, {"date": "2011-10-04", "close": 3.07, "volume": 473412.0}, {"date": "2011-10-05", "close": 3.1, "volume": 420932.0}, {"date": "2011-10-06", "close": 3.21, "volume": 367481.0}, {"date": "2011-10-07", "close": 3.35, "volume": 637600.0}, {"date": "2011-10-10", "close": 3.56, "volume": 521662.0}, {"date": "2011-10-11", "close": 3.65, "volume": 616232.0}, {"date": "2011-10-12", "close": 3.52, "volume": 342434.0}, {"date": "2011-10-13", "close": 3.58, "volume": 476688.0}, {"date": "2011-10-14", "close": 3.48, "volume": 200521.0}, {"date": "2011-10-17", "close": 3.46, "volume": 240022.0}, {"date": "2011-10-18", "close": 3.46, "volume": 508144.0}, {"date": "2011-10-19", "close": 3.42, "volume": 273325.0}, {"date": "2011-10-20", "close": 3.45, "volume": 565186.0}, {"date": "2011-10-21", "close": 3.34, "volume": 465093.0}, {"date": "2011-10-24", "close": 3.45, "volume": 417880.0}, {"date": "2011-10-25", "close": 3.33, "volume": 379500.0}, {"date": "2011-10-26", "close": 3.35, "volume": 308642.0}, {"date": "2011-10-27", "close": 3.42, "volume": 195363.0}, {"date": "2011-10-28", "close": 3.45, "volume": 376915.0}, {"date": "2011-10-31", "close": 3.38, "volume": 326400.0}, {"date": "2011-11-01", "close": 3.33, "volume": 353419.0}, {"date": "2011-11-02", "close": 3.31, "volume": 404759.0}, {"date": "2011-11-03", "close": 3.34, "volume": 657280.0}, {"date": "2011-11-04", "close": 3.32, "volume": 521599.0}, {"date": "2011-11-07", "close": 3.27, "volume": 489352.0}, {"date": "2011-11-08", "close": 3.32, "volume": 378700.0}, {"date": "2011-11-09", "close": 3.29, "volume": 366350.0}, {"date": "2011-11-10", "close": 3.17, "volume": 380948.0}, {"date": "2011-11-11", "close": 3.2, "volume": 414967.0}, {"date": "2011-11-14", "close": 3.14, "volume": 435209.0}, {"date": "2011-11-15", "close": 3.11, "volume": 373453.0}, {"date": "2011-11-16", "close": 3.0, "volume": 1064802.0}, {"date": "2011-11-17", "close": 3.06, "volume": 536641.0}, {"date": "2011-11-18", "close": 3.03, "volume": 401078.0}, {"date": "2011-11-21", "close": 3.03, "volume": 220058.0}, {"date": "2011-11-22", "close": 3.0, "volume": 270680.0}, {"date": "2011-11-23", "close": 2.98, "volume": 536643.0}, {"date": "2011-11-24", "close": 2.84, "volume": 1178856.0}, {"date": "2011-11-25", "close": 2.83, "volume": 450591.0}, {"date": "2011-11-28", "close": 2.91, "volume": 434512.0}, {"date": "2011-11-29", "close": 2.85, "volume": 604521.0}, {"date": "2011-11-30", "close": 2.83, "volume": 459076.0}, {"date": "2011-12-01", "close": 2.93, "volume": 649573.0}, {"date": "2011-12-02", "close": 3.07, "volume": 490927.0}, {"date": "2011-12-05", "close": 3.06, "volume": 567847.0}, {"date": "2011-12-06", "close": 2.95, "volume": 347200.0}, {"date": "2011-12-07", "close": 2.98, "volume": 387861.0}, {"date": "2011-12-08", "close": 2.91, "volume": 289926.0}, {"date": "2011-12-09", "close": 2.87, "volume": 519747.0}, {"date": "2011-12-12", "close": 2.98, "volume": 442310.0}, {"date": "2011-12-13", "close": 2.91, "volume": 342811.0}, {"date": "2011-12-14", "close": 2.95, "volume": 246821.0}, {"date": "2011-12-15", "close": 2.86, "volume": 592501.0}, {"date": "2011-12-16", "close": 2.98, "volume": 367885.0}, {"date": "2011-12-19", "close": 2.85, "volume": 328047.0}, {"date": "2011-12-20", "close": 2.78, "volume": 627906.0}, {"date": "2011-12-21", "close": 2.82, "volume": 581557.0}, {"date": "2011-12-22", "close": 2.71, "volume": 1005601.0}, {"date": "2011-12-23", "close": 2.84, "volume": 210157.0}, {"date": "2011-12-28", "close": 2.84, "volume": 351554.0}, {"date": "2011-12-29", "close": 2.84, "volume": 280996.0}, {"date": "2011-12-30", "close": 2.87, "volume": 213026.0}, {"date": "2012-01-03", "close": 2.93, "volume": 203081.0}, {"date": "2012-01-04", "close": 2.99, "volume": 481925.0}, {"date": "2012-01-05", "close": 2.97, "volume": 534881.0}, {"date": "2012-01-06", "close": 2.99, "volume": 237136.0}, {"date": "2012-01-09", "close": 2.97, "volume": 304995.0}, {"date": "2012-01-10", "close": 2.93, "volume": 525972.0}, {"date": "2012-01-11", "close": 2.99, "volume": 289890.0}, {"date": "2012-01-12", "close": 3.01, "volume": 349691.0}, {"date": "2012-01-13", "close": 3.29, "volume": 1259582.0}, {"date": "2012-01-16", "close": 3.25, "volume": 572640.0}, {"date": "2012-01-17", "close": 3.35, "volume": 505663.0}, {"date": "2012-01-18", "close": 3.39, "volume": 409204.0}, {"date": "2012-01-19", "close": 3.41, "volume": 563956.0}, {"date": "2012-01-20", "close": 3.48, "volume": 459958.0}, {"date": "2012-01-23", "close": 3.48, "volume": 374814.0}, {"date": "2012-01-24", "close": 3.36, "volume": 428941.0}, {"date": "2012-01-25", "close": 3.37, "volume": 342297.0}, {"date": "2012-01-27", "close": 3.36, "volume": 201790.0}, {"date": "2012-01-30", "close": 3.29, "volume": 261192.0}, {"date": "2012-01-31", "close": 3.42, "volume": 540135.0}, {"date": "2012-02-01", "close": 3.47, "volume": 650649.0}, {"date": "2012-02-02", "close": 3.64, "volume": 740420.0}, {"date": "2012-02-03", "close": 3.61, "volume": 557330.0}, {"date": "2012-02-06", "close": 3.54, "volume": 629668.0}, {"date": "2012-02-07", "close": 3.46, "volume": 412648.0}, {"date": "2012-02-08", "close": 3.55, "volume": 369808.0}, {"date": "2012-02-09", "close": 3.49, "volume": 247652.0}, {"date": "2012-02-10", "close": 3.56, "volume": 393492.0}, {"date": "2012-02-13", "close": 3.55, "volume": 300542.0}, {"date": "2012-02-14", "close": 3.47, "volume": 460990.0}, {"date": "2012-02-15", "close": 3.48, "volume": 311092.0}, {"date": "2012-02-16", "close": 3.43, "volume": 502947.0}, {"date": "2012-02-17", "close": 3.33, "volume": 288833.0}, {"date": "2012-02-20", "close": 3.44, "volume": 585002.0}, {"date": "2012-02-21", "close": 3.5, "volume": 406590.0}, {"date": "2012-02-22", "close": 3.45, "volume": 454263.0}, {"date": "2012-02-23", "close": 3.56, "volume": 565146.0}, {"date": "2012-02-24", "close": 3.65, "volume": 617658.0}, {"date": "2012-02-27", "close": 3.7, "volume": 630557.0}, {"date": "2012-02-28", "close": 3.71, "volume": 553565.0}, {"date": "2012-02-29", "close": 3.79, "volume": 775685.0}, {"date": "2012-03-01", "close": 3.75, "volume": 743631.0}, {"date": "2012-03-02", "close": 3.74, "volume": 1561717.0}, {"date": "2012-03-05", "close": 3.8, "volume": 1211687.0}, {"date": "2012-03-06", "close": 3.82, "volume": 1894742.0}, {"date": "2012-03-07", "close": 3.75, "volume": 878335.0}, {"date": "2012-03-08", "close": 3.78, "volume": 1764114.0}, {"date": "2012-03-09", "close": 3.78, "volume": 384843.0}, {"date": "2012-03-12", "close": 3.75, "volume": 302357.0}, {"date": "2012-03-13", "close": 3.75, "volume": 704199.0}, {"date": "2012-03-14", "close": 3.75, "volume": 1025633.0}, {"date": "2012-03-15", "close": 3.77, "volume": 2104913.0}, {"date": "2012-03-16", "close": 3.9, "volume": 4060215.0}, {"date": "2012-03-19", "close": 3.99, "volume": 1616872.0}, {"date": "2012-03-20", "close": 3.98, "volume": 1333078.0}, {"date": "2012-03-21", "close": 3.87, "volume": 940667.0}, {"date": "2012-03-22", "close": 4.06, "volume": 2701118.0}, {"date": "2012-03-23", "close": 4.02, "volume": 699269.0}, {"date": "2012-03-26", "close": 4.01, "volume": 568327.0}, {"date": "2012-03-27", "close": 4.04, "volume": 474096.0}, {"date": "2012-03-28", "close": 4.02, "volume": 1488825.0}, {"date": "2012-03-29", "close": 3.99, "volume": 841762.0}, {"date": "2012-03-30", "close": 3.98, "volume": 554293.0}, {"date": "2012-04-02", "close": 3.96, "volume": 1184912.0}, {"date": "2012-04-03", "close": 3.95, "volume": 1113455.0}, {"date": "2012-04-04", "close": 3.93, "volume": 858754.0}, {"date": "2012-04-05", "close": 3.97, "volume": 1162556.0}, {"date": "2012-04-10", "close": 3.95, "volume": 622537.0}, {"date": "2012-04-11", "close": 3.87, "volume": 752532.0}, {"date": "2012-04-12", "close": 3.89, "volume": 853349.0}, {"date": "2012-04-13", "close": 3.95, "volume": 974739.0}, {"date": "2012-04-16", "close": 3.89, "volume": 587311.0}, {"date": "2012-04-17", "close": 3.88, "volume": 412692.0}, {"date": "2012-04-18", "close": 3.97, "volume": 924037.0}, {"date": "2012-04-19", "close": 3.96, "volume": 976341.0}, {"date": "2012-04-20", "close": 3.95, "volume": 279020.0}, {"date": "2012-04-23", "close": 3.96, "volume": 527771.0}, {"date": "2012-04-24", "close": 4.04, "volume": 1578861.0}, {"date": "2012-04-26", "close": 4.05, "volume": 1922964.0}, {"date": "2012-04-27", "close": 3.99, "volume": 896497.0}, {"date": "2012-04-30", "close": 4.01, "volume": 2194339.0}, {"date": "2012-05-01", "close": 4.05, "volume": 1481621.0}, {"date": "2012-05-02", "close": 4.05, "volume": 1200342.0}, {"date": "2012-05-03", "close": 4.15, "volume": 4615808.0}, {"date": "2012-05-04", "close": 4.12, "volume": 1724941.0}, {"date": "2012-05-07", "close": 4.12, "volume": 1942359.0}, {"date": "2012-05-08", "close": 4.15, "volume": 2653534.0}, {"date": "2012-05-09", "close": 4.13, "volume": 1885817.0}, {"date": "2012-05-10", "close": 4.15, "volume": 2255850.0}, {"date": "2012-05-11", "close": 4.14, "volume": 943490.0}, {"date": "2012-05-14", "close": 4.16, "volume": 1245417.0}, {"date": "2012-05-15", "close": 4.17, "volume": 894597.0}, {"date": "2012-05-16", "close": 4.0, "volume": 1187643.0}, {"date": "2012-05-17", "close": 3.84, "volume": 1039043.0}, {"date": "2012-05-18", "close": 3.8, "volume": 1207826.0}, {"date": "2012-05-21", "close": 3.89, "volume": 662132.0}, {"date": "2012-05-22", "close": 4.01, "volume": 1535543.0}, {"date": "2012-05-23", "close": 4.07, "volume": 1055442.0}, {"date": "2012-05-24", "close": 4.16, "volume": 1420939.0}, {"date": "2012-05-25", "close": 4.26, "volume": 2043508.0}, {"date": "2012-05-28", "close": 4.28, "volume": 919607.0}, {"date": "2012-05-29", "close": 4.3, "volume": 1555299.0}, {"date": "2012-05-30", "close": 4.39, "volume": 1187192.0}, {"date": "2012-05-31", "close": 4.34, "volume": 833205.0}, {"date": "2012-06-01", "close": 4.43, "volume": 1671861.0}, {"date": "2012-06-04", "close": 4.26, "volume": 1103659.0}, {"date": "2012-06-05", "close": 4.3, "volume": 507439.0}, {"date": "2012-06-06", "close": 4.33, "volume": 392739.0}, {"date": "2012-06-07", "close": 4.4, "volume": 662574.0}, {"date": "2012-06-08", "close": 4.38, "volume": 959304.0}, {"date": "2012-06-12", "close": 4.43, "volume": 1476660.0}, {"date": "2012-06-13", "close": 4.41, "volume": 1049686.0}, {"date": "2012-06-14", "close": 4.36, "volume": 353112.0}, {"date": "2012-06-15", "close": 4.4, "volume": 729515.0}, {"date": "2012-06-18", "close": 4.52, "volume": 1115195.0}, {"date": "2012-06-19", "close": 4.63, "volume": 1181636.0}, {"date": "2012-06-20", "close": 4.76, "volume": 2149242.0}, {"date": "2012-06-21", "close": 4.07, "volume": 2747825.0}, {"date": "2012-06-22", "close": 4.27, "volume": 2771332.0}, {"date": "2012-06-25", "close": 4.17, "volume": 1069146.0}, {"date": "2012-06-26", "close": 4.2, "volume": 640950.0}, {"date": "2012-06-27", "close": 4.25, "volume": 278377.0}, {"date": "2012-06-28", "close": 4.23, "volume": 420131.0}, {"date": "2012-06-29", "close": 4.2, "volume": 990858.0}, {"date": "2012-07-02", "close": 4.27, "volume": 1670341.0}, {"date": "2012-07-03", "close": 4.22, "volume": 404382.0}, {"date": "2012-07-04", "close": 4.26, "volume": 253058.0}, {"date": "2012-07-05", "close": 4.25, "volume": 271086.0}, {"date": "2012-07-06", "close": 4.24, "volume": 329947.0}, {"date": "2012-07-09", "close": 4.11, "volume": 264148.0}, {"date": "2012-07-10", "close": 4.15, "volume": 521327.0}, {"date": "2012-07-11", "close": 4.14, "volume": 113478.0}, {"date": "2012-07-12", "close": 4.11, "volume": 274029.0}, {"date": "2012-07-13", "close": 4.14, "volume": 248453.0}, {"date": "2012-07-16", "close": 4.18, "volume": 391787.0}, {"date": "2012-07-17", "close": 4.17, "volume": 352491.0}, {"date": "2012-07-18", "close": 4.05, "volume": 1531016.0}, {"date": "2012-07-19", "close": 4.05, "volume": 3148699.0}, {"date": "2012-07-20", "close": 4.02, "volume": 602385.0}, {"date": "2012-07-23", "close": 3.91, "volume": 377110.0}, {"date": "2012-07-24", "close": 3.92, "volume": 276758.0}, {"date": "2012-07-25", "close": 3.82, "volume": 870279.0}, {"date": "2012-07-26", "close": 3.78, "volume": 643569.0}, {"date": "2012-07-27", "close": 3.88, "volume": 532769.0}, {"date": "2012-07-30", "close": 3.77, "volume": 339696.0}, {"date": "2012-07-31", "close": 3.8, "volume": 964460.0}, {"date": "2012-08-01", "close": 3.74, "volume": 817129.0}, {"date": "2012-08-02", "close": 3.74, "volume": 893869.0}, {"date": "2012-08-03", "close": 3.75, "volume": 709337.0}, {"date": "2012-08-06", "close": 3.79, "volume": 628483.0}, {"date": "2012-08-07", "close": 3.84, "volume": 351659.0}, {"date": "2012-08-08", "close": 3.88, "volume": 679483.0}, {"date": "2012-08-09", "close": 3.9, "volume": 578881.0}, {"date": "2012-08-10", "close": 3.95, "volume": 796500.0}, {"date": "2012-08-13", "close": 3.93, "volume": 310082.0}, {"date": "2012-08-14", "close": 4.05, "volume": 568220.0}, {"date": "2012-08-15", "close": 4.12, "volume": 922166.0}, {"date": "2012-08-16", "close": 4.11, "volume": 794143.0}, {"date": "2012-08-17", "close": 4.1, "volume": 954708.0}, {"date": "2012-08-20", "close": 4.13, "volume": 278466.0}, {"date": "2012-08-21", "close": 4.11, "volume": 407637.0}, {"date": "2012-08-22", "close": 3.87, "volume": 1029678.0}, {"date": "2012-08-23", "close": 3.89, "volume": 768505.0}, {"date": "2012-08-24", "close": 3.33, "volume": 6343748.0}, {"date": "2012-08-27", "close": 3.22, "volume": 2098034.0}, {"date": "2012-08-28", "close": 3.18, "volume": 2319524.0}, {"date": "2012-08-29", "close": 3.42, "volume": 2732881.0}, {"date": "2012-08-30", "close": 3.4, "volume": 2136072.0}, {"date": "2012-08-31", "close": 3.33, "volume": 731386.0}, {"date": "2012-09-03", "close": 3.37, "volume": 476281.0}, {"date": "2012-09-04", "close": 3.17, "volume": 1546153.0}, {"date": "2012-09-05", "close": 3.16, "volume": 1227105.0}, {"date": "2012-09-06", "close": 3.17, "volume": 2264520.0}, {"date": "2012-09-07", "close": 3.15, "volume": 1765977.0}, {"date": "2012-09-10", "close": 3.25, "volume": 1098093.0}, {"date": "2012-09-11", "close": 3.19, "volume": 1523405.0}, {"date": "2012-09-12", "close": 3.3, "volume": 1194513.0}, {"date": "2012-09-13", "close": 3.24, "volume": 961810.0}, {"date": "2012-09-14", "close": 3.31, "volume": 764661.0}, {"date": "2012-09-17", "close": 3.31, "volume": 1339190.0}, {"date": "2012-09-18", "close": 3.21, "volume": 1043731.0}, {"date": "2012-09-19", "close": 3.4, "volume": 2831430.0}, {"date": "2012-09-20", "close": 3.39, "volume": 1373567.0}, {"date": "2012-09-21", "close": 3.39, "volume": 1107991.0}, {"date": "2012-09-24", "close": 3.32, "volume": 1255856.0}, {"date": "2012-09-25", "close": 3.22, "volume": 1504557.0}, {"date": "2012-09-26", "close": 3.28, "volume": 1207423.0}, {"date": "2012-09-27", "close": 3.2, "volume": 879079.0}, {"date": "2012-09-28", "close": 3.2, "volume": 1324016.0}, {"date": "2012-10-01", "close": 3.18, "volume": 441776.0}, {"date": "2012-10-02", "close": 3.29, "volume": 1013988.0}, {"date": "2012-10-03", "close": 3.26, "volume": 508785.0}, {"date": "2012-10-04", "close": 3.26, "volume": 690592.0}, {"date": "2012-10-05", "close": 3.36, "volume": 878576.0}, {"date": "2012-10-08", "close": 3.33, "volume": 432253.0}, {"date": "2012-10-09", "close": 3.3, "volume": 880288.0}, {"date": "2012-10-10", "close": 3.4, "volume": 1440878.0}, {"date": "2012-10-11", "close": 3.48, "volume": 1256407.0}, {"date": "2012-10-12", "close": 3.6, "volume": 1462263.0}, {"date": "2012-10-15", "close": 3.58, "volume": 849345.0}, {"date": "2012-10-16", "close": 3.61, "volume": 738439.0}, {"date": "2012-10-17", "close": 3.6, "volume": 723514.0}, {"date": "2012-10-18", "close": 3.56, "volume": 1128659.0}, {"date": "2012-10-19", "close": 3.66, "volume": 1810176.0}, {"date": "2012-10-22", "close": 3.53, "volume": 927543.0}, {"date": "2012-10-23", "close": 3.45, "volume": 1040412.0}, {"date": "2012-10-24", "close": 3.47, "volume": 609160.0}, {"date": "2012-10-25", "close": 3.29, "volume": 1607933.0}, {"date": "2012-10-26", "close": 3.3, "volume": 1128985.0}, {"date": "2012-10-29", "close": 3.19, "volume": 1163895.0}, {"date": "2012-10-30", "close": 3.27, "volume": 838075.0}, {"date": "2012-10-31", "close": 3.24, "volume": 677332.0}, {"date": "2012-11-01", "close": 3.15, "volume": 662895.0}, {"date": "2012-11-02", "close": 3.18, "volume": 409702.0}, {"date": "2012-11-05", "close": 3.08, "volume": 748643.0}, {"date": "2012-11-06", "close": 3.05, "volume": 909685.0}, {"date": "2012-11-07", "close": 3.06, "volume": 2816843.0}, {"date": "2012-11-08", "close": 2.99, "volume": 1554985.0}, {"date": "2012-11-09", "close": 2.99, "volume": 1127992.0}, {"date": "2012-11-12", "close": 2.94, "volume": 728135.0}, {"date": "2012-11-13", "close": 2.69, "volume": 1976037.0}, {"date": "2012-11-14", "close": 2.73, "volume": 1755150.0}, {"date": "2012-11-15", "close": 2.7, "volume": 790403.0}, {"date": "2012-11-16", "close": 2.72, "volume": 977172.0}, {"date": "2012-11-19", "close": 2.71, "volume": 775772.0}, {"date": "2012-11-20", "close": 2.7, "volume": 487505.0}, {"date": "2012-11-21", "close": 2.73, "volume": 495199.0}, {"date": "2012-11-22", "close": 2.83, "volume": 1612876.0}, {"date": "2012-11-23", "close": 2.8, "volume": 734163.0}, {"date": "2012-11-26", "close": 2.75, "volume": 493346.0}, {"date": "2012-11-27", "close": 2.77, "volume": 466387.0}, {"date": "2012-11-28", "close": 2.72, "volume": 836491.0}, {"date": "2012-11-29", "close": 2.71, "volume": 1044515.0}, {"date": "2012-11-30", "close": 2.86, "volume": 692653.0}, {"date": "2012-12-03", "close": 2.87, "volume": 1296893.0}, {"date": "2012-12-04", "close": 2.85, "volume": 603110.0}, {"date": "2012-12-05", "close": 2.8, "volume": 490240.0}, {"date": "2012-12-06", "close": 2.81, "volume": 804765.0}, {"date": "2012-12-07", "close": 2.94, "volume": 1123293.0}, {"date": "2012-12-10", "close": 2.84, "volume": 442971.0}, {"date": "2012-12-11", "close": 2.84, "volume": 235410.0}, {"date": "2012-12-12", "close": 2.92, "volume": 320424.0}, {"date": "2012-12-13", "close": 2.96, "volume": 438809.0}, {"date": "2012-12-14", "close": 2.81, "volume": 3197254.0}, {"date": "2012-12-17", "close": 2.76, "volume": 780096.0}, {"date": "2012-12-18", "close": 2.73, "volume": 873926.0}, {"date": "2012-12-19", "close": 2.79, "volume": 571550.0}, {"date": "2012-12-20", "close": 2.8, "volume": 924271.0}, {"date": "2012-12-21", "close": 2.79, "volume": 426806.0}, {"date": "2012-12-24", "close": 2.82, "volume": 129746.0}, {"date": "2012-12-27", "close": 2.86, "volume": 277232.0}, {"date": "2012-12-28", "close": 2.85, "volume": 224076.0}, {"date": "2012-12-31", "close": 2.85, "volume": 123474.0}, {"date": "2013-01-02", "close": 2.87, "volume": 397708.0}, {"date": "2013-01-03", "close": 2.85, "volume": 455386.0}, {"date": "2013-01-04", "close": 2.85, "volume": 207690.0}, {"date": "2013-01-07", "close": 2.85, "volume": 229285.0}, {"date": "2013-01-08", "close": 2.9, "volume": 370562.0}, {"date": "2013-01-09", "close": 2.92, "volume": 334998.0}, {"date": "2013-01-10", "close": 2.9, "volume": 561278.0}, {"date": "2013-01-11", "close": 2.87, "volume": 435201.0}, {"date": "2013-01-14", "close": 2.88, "volume": 166732.0}, {"date": "2013-01-15", "close": 2.93, "volume": 694630.0}, {"date": "2013-01-16", "close": 2.93, "volume": 327351.0}, {"date": "2013-01-17", "close": 2.99, "volume": 654356.0}, {"date": "2013-01-18", "close": 3.12, "volume": 422193.0}, {"date": "2013-01-21", "close": 3.16, "volume": 473873.0}, {"date": "2013-01-22", "close": 3.08, "volume": 650058.0}, {"date": "2013-01-23", "close": 3.16, "volume": 681889.0}, {"date": "2013-01-24", "close": 3.15, "volume": 719446.0}, {"date": "2013-01-25", "close": 3.17, "volume": 449521.0}, {"date": "2013-01-29", "close": 3.2, "volume": 512304.0}, {"date": "2013-01-30", "close": 3.46, "volume": 1563340.0}, {"date": "2013-01-31", "close": 3.45, "volume": 1250464.0}, {"date": "2013-02-01", "close": 3.6, "volume": 1775409.0}, {"date": "2013-02-04", "close": 3.44, "volume": 1284351.0}, {"date": "2013-02-05", "close": 3.52, "volume": 770353.0}, {"date": "2013-02-06", "close": 3.5, "volume": 851421.0}, {"date": "2013-02-07", "close": 3.46, "volume": 725304.0}, {"date": "2013-02-08", "close": 3.55, "volume": 290497.0}, {"date": "2013-02-11", "close": 3.55, "volume": 456654.0}, {"date": "2013-02-12", "close": 3.9, "volume": 3719549.0}, {"date": "2013-02-13", "close": 3.82, "volume": 1083290.0}, {"date": "2013-02-14", "close": 3.82, "volume": 729202.0}, {"date": "2013-02-15", "close": 3.82, "volume": 612756.0}, {"date": "2013-02-18", "close": 3.86, "volume": 338728.0}, {"date": "2013-02-19", "close": 3.76, "volume": 658037.0}, {"date": "2013-02-20", "close": 3.8, "volume": 429588.0}, {"date": "2013-02-21", "close": 3.77, "volume": 567335.0}, {"date": "2013-02-22", "close": 3.92, "volume": 1710877.0}, {"date": "2013-02-25", "close": 3.87, "volume": 995243.0}, {"date": "2013-02-26", "close": 3.95, "volume": 1404839.0}, {"date": "2013-02-27", "close": 3.98, "volume": 603161.0}, {"date": "2013-02-28", "close": 4.05, "volume": 2257186.0}, {"date": "2013-03-01", "close": 4.05, "volume": 1074022.0}, {"date": "2013-03-04", "close": 3.88, "volume": 424343.0}, {"date": "2013-03-05", "close": 3.97, "volume": 412833.0}, {"date": "2013-03-06", "close": 4.04, "volume": 742602.0}, {"date": "2013-03-07", "close": 4.04, "volume": 1009500.0}, {"date": "2013-03-08", "close": 4.0, "volume": 1022109.0}, {"date": "2013-03-11", "close": 4.0, "volume": 544303.0}, {"date": "2013-03-12", "close": 4.0, "volume": 985651.0}, {"date": "2013-03-13", "close": 3.99, "volume": 372740.0}, {"date": "2013-03-14", "close": 3.97, "volume": 656856.0}, {"date": "2013-03-15", "close": 4.0, "volume": 550794.0}, {"date": "2013-03-18", "close": 3.95, "volume": 578694.0}, {"date": "2013-03-19", "close": 3.92, "volume": 342606.0}, {"date": "2013-03-20", "close": 3.95, "volume": 1236665.0}, {"date": "2013-03-21", "close": 3.92, "volume": 1013533.0}, {"date": "2013-03-22", "close": 3.92, "volume": 454947.0}, {"date": "2013-03-25", "close": 3.87, "volume": 455009.0}, {"date": "2013-03-26", "close": 3.88, "volume": 399097.0}, {"date": "2013-03-27", "close": 3.91, "volume": 424510.0}, {"date": "2013-03-28", "close": 3.88, "volume": 361123.0}, {"date": "2013-04-02", "close": 3.75, "volume": 1063383.0}, {"date": "2013-04-03", "close": 3.7, "volume": 1783946.0}, {"date": "2013-04-04", "close": 3.68, "volume": 1005012.0}, {"date": "2013-04-05", "close": 3.73, "volume": 758732.0}, {"date": "2013-04-08", "close": 3.67, "volume": 292868.0}, {"date": "2013-04-09", "close": 3.68, "volume": 346600.0}, {"date": "2013-04-10", "close": 3.63, "volume": 296099.0}, {"date": "2013-04-11", "close": 3.73, "volume": 524839.0}, {"date": "2013-04-12", "close": 3.69, "volume": 1263124.0}, {"date": "2013-04-15", "close": 3.62, "volume": 214328.0}, {"date": "2013-04-16", "close": 3.65, "volume": 237136.0}, {"date": "2013-04-17", "close": 3.61, "volume": 738029.0}, {"date": "2013-04-18", "close": 3.45, "volume": 495522.0}, {"date": "2013-04-19", "close": 3.52, "volume": 352843.0}, {"date": "2013-04-22", "close": 3.54, "volume": 199875.0}, {"date": "2013-04-23", "close": 3.47, "volume": 347619.0}, {"date": "2013-04-24", "close": 3.45, "volume": 1115408.0}, {"date": "2013-04-26", "close": 4.12, "volume": 4411217.0}, {"date": "2013-04-29", "close": 4.0, "volume": 812250.0}, {"date": "2013-04-30", "close": 4.04, "volume": 1392685.0}, {"date": "2013-05-01", "close": 4.03, "volume": 630074.0}, {"date": "2013-05-02", "close": 4.0, "volume": 645686.0}, {"date": "2013-05-03", "close": 3.96, "volume": 456399.0}, {"date": "2013-05-06", "close": 3.96, "volume": 419450.0}, {"date": "2013-05-07", "close": 3.97, "volume": 797754.0}, {"date": "2013-05-08", "close": 3.89, "volume": 777692.0}, {"date": "2013-05-09", "close": 3.83, "volume": 1597180.0}, {"date": "2013-05-10", "close": 3.85, "volume": 681210.0}, {"date": "2013-05-13", "close": 3.92, "volume": 899824.0}, {"date": "2013-05-14", "close": 3.94, "volume": 824134.0}, {"date": "2013-05-15", "close": 3.89, "volume": 642767.0}, {"date": "2013-05-16", "close": 3.82, "volume": 380724.0}, {"date": "2013-05-17", "close": 3.87, "volume": 453795.0}, {"date": "2013-05-20", "close": 3.83, "volume": 278073.0}, {"date": "2013-05-21", "close": 3.87, "volume": 437381.0}, {"date": "2013-05-22", "close": 3.88, "volume": 439216.0}, {"date": "2013-05-23", "close": 3.85, "volume": 385280.0}, {"date": "2013-05-24", "close": 3.81, "volume": 386564.0}, {"date": "2013-05-27", "close": 3.72, "volume": 499613.0}, {"date": "2013-05-28", "close": 3.6, "volume": 1726760.0}, {"date": "2013-05-29", "close": 3.74, "volume": 322818.0}, {"date": "2013-05-30", "close": 3.74, "volume": 493144.0}, {"date": "2013-05-31", "close": 3.81, "volume": 844865.0}, {"date": "2013-06-03", "close": 3.79, "volume": 671306.0}, {"date": "2013-06-04", "close": 3.71, "volume": 303899.0}, {"date": "2013-06-05", "close": 3.67, "volume": 554385.0}, {"date": "2013-06-06", "close": 3.63, "volume": 295246.0}, {"date": "2013-06-07", "close": 3.72, "volume": 710774.0}, {"date": "2013-06-11", "close": 3.73, "volume": 571170.0}, {"date": "2013-06-12", "close": 3.68, "volume": 351302.0}, {"date": "2013-06-13", "close": 3.61, "volume": 361157.0}, {"date": "2013-06-14", "close": 3.63, "volume": 399981.0}, {"date": "2013-06-17", "close": 3.59, "volume": 307308.0}, {"date": "2013-06-18", "close": 3.56, "volume": 389539.0}, {"date": "2013-06-19", "close": 3.6, "volume": 452365.0}, {"date": "2013-06-20", "close": 3.55, "volume": 497963.0}, {"date": "2013-06-21", "close": 3.51, "volume": 621982.0}, {"date": "2013-06-24", "close": 3.43, "volume": 469957.0}, {"date": "2013-06-25", "close": 3.4, "volume": 676242.0}, {"date": "2013-06-26", "close": 3.6, "volume": 1718611.0}, {"date": "2013-06-27", "close": 3.54, "volume": 1845258.0}, {"date": "2013-06-28", "close": 3.51, "volume": 395584.0}, {"date": "2013-07-01", "close": 3.43, "volume": 468798.0}, {"date": "2013-07-02", "close": 3.5, "volume": 518327.0}, {"date": "2013-07-03", "close": 3.5, "volume": 412365.0}, {"date": "2013-07-04", "close": 3.56, "volume": 305176.0}, {"date": "2013-07-05", "close": 3.52, "volume": 233357.0}, {"date": "2013-07-08", "close": 3.52, "volume": 254449.0}, {"date": "2013-07-09", "close": 3.57, "volume": 148980.0}, {"date": "2013-07-10", "close": 3.62, "volume": 265137.0}, {"date": "2013-07-11", "close": 3.75, "volume": 374600.0}, {"date": "2013-07-12", "close": 3.7, "volume": 193509.0}, {"date": "2013-07-15", "close": 3.74, "volume": 125734.0}, {"date": "2013-07-16", "close": 3.7, "volume": 165846.0}, {"date": "2013-07-17", "close": 3.78, "volume": 278561.0}, {"date": "2013-07-18", "close": 3.46, "volume": 1931497.0}, {"date": "2013-07-19", "close": 3.33, "volume": 2409868.0}, {"date": "2013-07-22", "close": 3.43, "volume": 2477096.0}, {"date": "2013-07-23", "close": 3.45, "volume": 586196.0}, {"date": "2013-07-24", "close": 3.5, "volume": 914544.0}, {"date": "2013-07-25", "close": 3.44, "volume": 1457685.0}, {"date": "2013-07-26", "close": 3.36, "volume": 689588.0}, {"date": "2013-07-29", "close": 3.3, "volume": 481030.0}, {"date": "2013-07-30", "close": 3.35, "volume": 445575.0}, {"date": "2013-07-31", "close": 3.37, "volume": 502668.0}, {"date": "2013-08-01", "close": 3.38, "volume": 454638.0}, {"date": "2013-08-02", "close": 3.41, "volume": 361890.0}, {"date": "2013-08-05", "close": 3.37, "volume": 262748.0}, {"date": "2013-08-06", "close": 3.34, "volume": 394001.0}, {"date": "2013-08-07", "close": 3.26, "volume": 434834.0}, {"date": "2013-08-08", "close": 3.36, "volume": 727658.0}, {"date": "2013-08-09", "close": 3.29, "volume": 403069.0}, {"date": "2013-08-12", "close": 3.33, "volume": 248344.0}, {"date": "2013-08-13", "close": 3.38, "volume": 409137.0}, {"date": "2013-08-14", "close": 3.32, "volume": 418809.0}, {"date": "2013-08-15", "close": 3.3, "volume": 528346.0}, {"date": "2013-08-16", "close": 3.31, "volume": 385227.0}, {"date": "2013-08-19", "close": 3.29, "volume": 317756.0}, {"date": "2013-08-20", "close": 3.27, "volume": 510799.0}, {"date": "2013-08-21", "close": 3.32, "volume": 487687.0}, {"date": "2013-08-22", "close": 3.32, "volume": 359975.0}, {"date": "2013-08-23", "close": 3.35, "volume": 345604.0}, {"date": "2013-08-26", "close": 3.33, "volume": 306173.0}, {"date": "2013-08-27", "close": 3.26, "volume": 336262.0}, {"date": "2013-08-28", "close": 3.34, "volume": 1212034.0}, {"date": "2013-08-29", "close": 3.32, "volume": 714993.0}, {"date": "2013-08-30", "close": 3.31, "volume": 405595.0}, {"date": "2013-09-02", "close": 3.4, "volume": 612161.0}, {"date": "2013-09-03", "close": 3.32, "volume": 392958.0}, {"date": "2013-09-04", "close": 3.21, "volume": 518063.0}, {"date": "2013-09-05", "close": 3.11, "volume": 1674647.0}, {"date": "2013-09-06", "close": 3.12, "volume": 380121.0}, {"date": "2013-09-09", "close": 3.17, "volume": 182654.0}, {"date": "2013-09-10", "close": 3.18, "volume": 524805.0}, {"date": "2013-09-11", "close": 3.25, "volume": 619015.0}, {"date": "2013-09-12", "close": 3.3, "volume": 725656.0}, {"date": "2013-09-13", "close": 3.37, "volume": 387369.0}, {"date": "2013-09-16", "close": 3.33, "volume": 326361.0}, {"date": "2013-09-17", "close": 3.27, "volume": 361172.0}, {"date": "2013-09-18", "close": 3.3, "volume": 764751.0}, {"date": "2013-09-19", "close": 3.32, "volume": 856461.0}, {"date": "2013-09-20", "close": 3.36, "volume": 792655.0}, {"date": "2013-09-23", "close": 3.22, "volume": 342022.0}, {"date": "2013-09-24", "close": 3.27, "volume": 306841.0}, {"date": "2013-09-25", "close": 3.32, "volume": 124780.0}, {"date": "2013-09-26", "close": 3.3, "volume": 339828.0}, {"date": "2013-09-27", "close": 3.31, "volume": 200234.0}, {"date": "2013-09-30", "close": 3.3, "volume": 289775.0}, {"date": "2013-10-01", "close": 3.24, "volume": 592650.0}, {"date": "2013-10-02", "close": 3.2, "volume": 337692.0}, {"date": "2013-10-03", "close": 3.24, "volume": 303165.0}, {"date": "2013-10-04", "close": 3.17, "volume": 263675.0}, {"date": "2013-10-07", "close": 3.17, "volume": 296552.0}, {"date": "2013-10-08", "close": 3.17, "volume": 463388.0}, {"date": "2013-10-09", "close": 3.16, "volume": 401040.0}, {"date": "2013-10-10", "close": 3.1, "volume": 377967.0}, {"date": "2013-10-11", "close": 3.12, "volume": 360509.0}, {"date": "2013-10-14", "close": 3.1, "volume": 542379.0}, {"date": "2013-10-15", "close": 3.09, "volume": 447200.0}, {"date": "2013-10-16", "close": 3.05, "volume": 1741842.0}, {"date": "2013-10-17", "close": 3.1, "volume": 2105999.0}, {"date": "2013-10-18", "close": 3.15, "volume": 494576.0}, {"date": "2013-10-21", "close": 3.17, "volume": 390759.0}, {"date": "2013-10-22", "close": 3.19, "volume": 606189.0}, {"date": "2013-10-23", "close": 3.13, "volume": 409154.0}, {"date": "2013-10-24", "close": 2.76, "volume": 3692496.0}, {"date": "2013-10-25", "close": 2.78, "volume": 749760.0}, {"date": "2013-10-28", "close": 2.75, "volume": 733221.0}, {"date": "2013-10-29", "close": 2.63, "volume": 1335940.0}, {"date": "2013-10-30", "close": 2.67, "volume": 1018540.0}, {"date": "2013-10-31", "close": 2.68, "volume": 838147.0}, {"date": "2013-11-01", "close": 2.64, "volume": 458542.0}, {"date": "2013-11-04", "close": 2.66, "volume": 827665.0}, {"date": "2013-11-05", "close": 2.66, "volume": 283822.0}, {"date": "2013-11-06", "close": 2.64, "volume": 661840.0}, {"date": "2013-11-07", "close": 2.64, "volume": 528944.0}, {"date": "2013-11-08", "close": 2.62, "volume": 359301.0}, {"date": "2013-11-11", "close": 2.69, "volume": 819892.0}, {"date": "2013-11-12", "close": 2.67, "volume": 731977.0}, {"date": "2013-11-13", "close": 2.59, "volume": 877748.0}, {"date": "2013-11-14", "close": 2.64, "volume": 667015.0}, {"date": "2013-11-15", "close": 2.64, "volume": 916882.0}, {"date": "2013-11-18", "close": 2.6, "volume": 785805.0}, {"date": "2013-11-19", "close": 2.57, "volume": 565091.0}, {"date": "2013-11-20", "close": 2.53, "volume": 1714488.0}, {"date": "2013-11-21", "close": 2.46, "volume": 720318.0}, {"date": "2013-11-22", "close": 2.43, "volume": 846854.0}, {"date": "2013-11-25", "close": 2.46, "volume": 643680.0}, {"date": "2013-11-26", "close": 2.48, "volume": 548907.0}, {"date": "2013-11-27", "close": 2.45, "volume": 362380.0}, {"date": "2013-11-28", "close": 2.51, "volume": 650249.0}, {"date": "2013-11-29", "close": 2.5, "volume": 519901.0}, {"date": "2013-12-02", "close": 2.5, "volume": 574948.0}, {"date": "2013-12-03", "close": 2.39, "volume": 737448.0}, {"date": "2013-12-04", "close": 2.33, "volume": 827424.0}, {"date": "2013-12-05", "close": 2.35, "volume": 495657.0}, {"date": "2013-12-06", "close": 2.35, "volume": 165259.0}, {"date": "2013-12-09", "close": 2.3, "volume": 2015521.0}, {"date": "2013-12-10", "close": 2.29, "volume": 1130796.0}, {"date": "2013-12-11", "close": 2.27, "volume": 1012414.0}, {"date": "2013-12-12", "close": 2.23, "volume": 1227975.0}, {"date": "2013-12-13", "close": 2.24, "volume": 1468060.0}, {"date": "2013-12-16", "close": 2.26, "volume": 562034.0}, {"date": "2013-12-17", "close": 2.23, "volume": 382879.0}, {"date": "2013-12-18", "close": 2.22, "volume": 272028.0}, {"date": "2013-12-19", "close": 2.32, "volume": 738878.0}, {"date": "2013-12-20", "close": 2.36, "volume": 682056.0}, {"date": "2013-12-23", "close": 2.46, "volume": 365273.0}, {"date": "2013-12-24", "close": 2.45, "volume": 265766.0}, {"date": "2013-12-27", "close": 2.41, "volume": 182480.0}, {"date": "2013-12-30", "close": 2.47, "volume": 338590.0}, {"date": "2013-12-31", "close": 2.56, "volume": 256891.0}, {"date": "2014-01-02", "close": 2.54, "volume": 240401.0}, {"date": "2014-01-03", "close": 2.57, "volume": 153168.0}, {"date": "2014-01-06", "close": 2.63, "volume": 495998.0}, {"date": "2014-01-07", "close": 2.72, "volume": 533367.0}, {"date": "2014-01-08", "close": 2.68, "volume": 330981.0}, {"date": "2014-01-09", "close": 2.71, "volume": 157932.0}, {"date": "2014-01-10", "close": 2.71, "volume": 322749.0}, {"date": "2014-01-13", "close": 2.71, "volume": 292646.0}, {"date": "2014-01-14", "close": 2.6, "volume": 266712.0}, {"date": "2014-01-15", "close": 2.62, "volume": 222734.0}, {"date": "2014-01-16", "close": 2.67, "volume": 263212.0}, {"date": "2014-01-17", "close": 2.57, "volume": 505051.0}, {"date": "2014-01-20", "close": 2.56, "volume": 384572.0}, {"date": "2014-01-21", "close": 2.61, "volume": 141469.0}, {"date": "2014-01-22", "close": 2.52, "volume": 380931.0}, {"date": "2014-01-23", "close": 2.39, "volume": 682775.0}, {"date": "2014-01-24", "close": 2.37, "volume": 1159750.0}, {"date": "2014-01-28", "close": 2.35, "volume": 782544.0}, {"date": "2014-01-29", "close": 2.38, "volume": 365621.0}, {"date": "2014-01-30", "close": 2.35, "volume": 529848.0}, {"date": "2014-01-31", "close": 2.32, "volume": 1407245.0}, {"date": "2014-02-03", "close": 2.32, "volume": 1042825.0}, {"date": "2014-02-04", "close": 2.08, "volume": 2854052.0}, {"date": "2014-02-05", "close": 1.915, "volume": 5470815.0}, {"date": "2014-02-06", "close": 2.0, "volume": 3012103.0}, {"date": "2014-02-07", "close": 2.06, "volume": 1883009.0}, {"date": "2014-02-10", "close": 2.05, "volume": 1212687.0}, {"date": "2014-02-11", "close": 1.95, "volume": 1073651.0}, {"date": "2014-02-12", "close": 1.975, "volume": 1549186.0}, {"date": "2014-02-13", "close": 1.995, "volume": 1562453.0}, {"date": "2014-02-14", "close": 1.975, "volume": 1559644.0}, {"date": "2014-02-17", "close": 2.06, "volume": 1377736.0}, {"date": "2014-02-18", "close": 2.08, "volume": 1089085.0}, {"date": "2014-02-19", "close": 2.0, "volume": 1458637.0}, {"date": "2014-02-20", "close": 2.07, "volume": 2025467.0}, {"date": "2014-02-21", "close": 2.13, "volume": 1746346.0}, {"date": "2014-02-24", "close": 2.26, "volume": 3321863.0}, {"date": "2014-02-25", "close": 2.14, "volume": 1800132.0}, {"date": "2014-02-26", "close": 2.12, "volume": 676621.0}, {"date": "2014-02-27", "close": 2.1, "volume": 529516.0}, {"date": "2014-02-28", "close": 2.11, "volume": 622565.0}, {"date": "2014-03-03", "close": 2.11, "volume": 672620.0}, {"date": "2014-03-04", "close": 2.14, "volume": 752310.0}, {"date": "2014-03-05", "close": 2.09, "volume": 681965.0}, {"date": "2014-03-06", "close": 1.91, "volume": 3360522.0}, {"date": "2014-03-07", "close": 1.98, "volume": 2158596.0}, {"date": "2014-03-10", "close": 2.03, "volume": 594349.0}, {"date": "2014-03-11", "close": 1.96, "volume": 679554.0}, {"date": "2014-03-12", "close": 1.86, "volume": 1985158.0}, {"date": "2014-03-13", "close": 1.85, "volume": 1807851.0}, {"date": "2014-03-14", "close": 1.795, "volume": 2087516.0}, {"date": "2014-03-17", "close": 1.71, "volume": 2923208.0}, {"date": "2014-03-18", "close": 1.795, "volume": 923186.0}, {"date": "2014-03-19", "close": 1.81, "volume": 1277837.0}, {"date": "2014-03-20", "close": 1.755, "volume": 875840.0}, {"date": "2014-03-21", "close": 1.73, "volume": 1312912.0}, {"date": "2014-03-24", "close": 1.74, "volume": 1292518.0}, {"date": "2014-03-25", "close": 1.7, "volume": 1525945.0}, {"date": "2014-03-26", "close": 1.72, "volume": 604167.0}, {"date": "2014-03-27", "close": 1.725, "volume": 550432.0}, {"date": "2014-03-28", "close": 1.7, "volume": 599250.0}, {"date": "2014-03-31", "close": 1.72, "volume": 453252.0}, {"date": "2014-04-01", "close": 1.71, "volume": 731057.0}, {"date": "2014-04-02", "close": 1.7, "volume": 1252907.0}, {"date": "2014-04-03", "close": 1.7, "volume": 1130867.0}, {"date": "2014-04-04", "close": 1.705, "volume": 1217368.0}, {"date": "2014-04-07", "close": 1.71, "volume": 561545.0}, {"date": "2014-04-08", "close": 1.75, "volume": 1044157.0}, {"date": "2014-04-09", "close": 1.8, "volume": 1306393.0}, {"date": "2014-04-10", "close": 1.735, "volume": 1730832.0}, {"date": "2014-04-11", "close": 1.75, "volume": 868220.0}, {"date": "2014-04-14", "close": 1.695, "volume": 1136248.0}, {"date": "2014-04-15", "close": 1.67, "volume": 1529174.0}, {"date": "2014-04-16", "close": 1.68, "volume": 1251657.0}, {"date": "2014-04-17", "close": 1.675, "volume": 1438613.0}, {"date": "2014-04-22", "close": 1.66, "volume": 567122.0}, {"date": "2014-04-23", "close": 1.655, "volume": 919144.0}, {"date": "2014-04-24", "close": 1.655, "volume": 1566944.0}, {"date": "2014-04-28", "close": 1.105, "volume": 9301919.0}, {"date": "2014-04-29", "close": 1.1, "volume": 7217499.0}, {"date": "2014-04-30", "close": 1.035, "volume": 8599838.0}, {"date": "2014-05-01", "close": 1.03, "volume": 3493917.0}, {"date": "2014-05-02", "close": 0.985, "volume": 5650029.0}, {"date": "2014-05-05", "close": 0.995, "volume": 2640017.0}, {"date": "2014-05-06", "close": 1.04, "volume": 2445392.0}, {"date": "2014-05-07", "close": 0.99, "volume": 4868081.0}, {"date": "2014-05-08", "close": 0.985, "volume": 1977696.0}, {"date": "2014-05-09", "close": 0.99, "volume": 1097890.0}, {"date": "2014-05-12", "close": 1.02, "volume": 2583796.0}, {"date": "2014-05-13", "close": 1.02, "volume": 1382685.0}, {"date": "2014-05-14", "close": 1.02, "volume": 1331134.0}, {"date": "2014-05-15", "close": 1.01, "volume": 1097301.0}, {"date": "2014-05-16", "close": 0.99, "volume": 1837046.0}, {"date": "2014-05-19", "close": 0.945, "volume": 2501870.0}, {"date": "2014-05-20", "close": 0.885, "volume": 2270878.0}, {"date": "2014-05-21", "close": 0.915, "volume": 1603809.0}, {"date": "2014-05-22", "close": 0.915, "volume": 1699230.0}, {"date": "2014-05-23", "close": 0.93, "volume": 1005607.0}, {"date": "2014-05-26", "close": 0.925, "volume": 1369308.0}, {"date": "2014-05-27", "close": 0.9, "volume": 887266.0}, {"date": "2014-05-28", "close": 0.895, "volume": 929045.0}, {"date": "2014-05-29", "close": 0.87, "volume": 2054734.0}, {"date": "2014-05-30", "close": 0.87, "volume": 1804194.0}, {"date": "2014-06-02", "close": 0.87, "volume": 1118434.0}, {"date": "2014-06-03", "close": 0.85, "volume": 1166706.0}, {"date": "2014-06-04", "close": 0.77, "volume": 4100886.0}, {"date": "2014-06-05", "close": 0.775, "volume": 1996987.0}, {"date": "2014-06-06", "close": 0.75, "volume": 2609767.0}, {"date": "2014-06-10", "close": 0.78, "volume": 2983386.0}, {"date": "2014-06-11", "close": 0.865, "volume": 3695106.0}, {"date": "2014-06-12", "close": 0.84, "volume": 3548776.0}, {"date": "2014-06-13", "close": 0.87, "volume": 4508229.0}, {"date": "2014-06-16", "close": 0.935, "volume": 4009687.0}, {"date": "2014-06-17", "close": 1.035, "volume": 4205950.0}, {"date": "2014-06-18", "close": 0.99, "volume": 3190595.0}, {"date": "2014-06-19", "close": 1.0, "volume": 2034248.0}, {"date": "2014-06-20", "close": 1.005, "volume": 6027149.0}, {"date": "2014-06-23", "close": 1.115, "volume": 2731101.0}, {"date": "2014-06-24", "close": 1.075, "volume": 2284134.0}, {"date": "2014-06-25", "close": 1.04, "volume": 1739790.0}, {"date": "2014-06-26", "close": 1.0, "volume": 1710285.0}, {"date": "2014-06-27", "close": 1.005, "volume": 1236358.0}, {"date": "2014-06-30", "close": 1.005, "volume": 999238.0}, {"date": "2014-07-01", "close": 1.025, "volume": 631617.0}, {"date": "2014-07-02", "close": 1.06, "volume": 1050730.0}, {"date": "2014-07-03", "close": 1.07, "volume": 1468254.0}, {"date": "2014-07-04", "close": 1.095, "volume": 1587748.0}, {"date": "2014-07-07", "close": 1.15, "volume": 1074506.0}, {"date": "2014-07-08", "close": 1.215, "volume": 3892871.0}, {"date": "2014-07-09", "close": 1.135, "volume": 3277160.0}, {"date": "2014-07-10", "close": 1.125, "volume": 1342610.0}, {"date": "2014-07-11", "close": 1.085, "volume": 1056647.0}, {"date": "2014-07-14", "close": 1.06, "volume": 882973.0}, {"date": "2014-07-15", "close": 1.025, "volume": 1616917.0}, {"date": "2014-07-16", "close": 1.07, "volume": 680505.0}, {"date": "2014-07-17", "close": 1.065, "volume": 881306.0}, {"date": "2014-07-18", "close": 1.06, "volume": 776278.0}, {"date": "2014-07-21", "close": 1.09, "volume": 829399.0}, {"date": "2014-07-22", "close": 1.085, "volume": 392867.0}, {"date": "2014-07-23", "close": 1.115, "volume": 824886.0}, {"date": "2014-07-24", "close": 1.155, "volume": 1064510.0}, {"date": "2014-07-25", "close": 1.52, "volume": 6721536.0}, {"date": "2014-07-28", "close": 1.525, "volume": 5321519.0}, {"date": "2014-07-29", "close": 1.585, "volume": 1935736.0}, {"date": "2014-07-30", "close": 1.75, "volume": 2647547.0}, {"date": "2014-07-31", "close": 1.835, "volume": 4162734.0}, {"date": "2014-08-01", "close": 1.665, "volume": 2896692.0}, {"date": "2014-08-04", "close": 1.575, "volume": 2349149.0}, {"date": "2014-08-05", "close": 1.655, "volume": 1402336.0}, {"date": "2014-08-06", "close": 1.73, "volume": 1429770.0}, {"date": "2014-08-07", "close": 1.67, "volume": 1473005.0}, {"date": "2014-08-08", "close": 1.67, "volume": 766887.0}, {"date": "2014-08-11", "close": 1.655, "volume": 786796.0}, {"date": "2014-08-12", "close": 1.655, "volume": 1869827.0}, {"date": "2014-08-13", "close": 1.64, "volume": 630467.0}, {"date": "2014-08-14", "close": 1.67, "volume": 598485.0}, {"date": "2014-08-15", "close": 1.77, "volume": 1871698.0}, {"date": "2014-08-18", "close": 1.84, "volume": 1981203.0}, {"date": "2014-08-19", "close": 1.86, "volume": 1815857.0}, {"date": "2014-08-20", "close": 1.965, "volume": 2815802.0}, {"date": "2014-08-21", "close": 2.01, "volume": 2414729.0}, {"date": "2014-08-22", "close": 1.96, "volume": 2100059.0}, {"date": "2014-08-25", "close": 1.93, "volume": 1488031.0}, {"date": "2014-08-26", "close": 1.92, "volume": 986047.0}, {"date": "2014-08-27", "close": 1.95, "volume": 1630605.0}, {"date": "2014-08-28", "close": 1.975, "volume": 1358042.0}, {"date": "2014-08-29", "close": 2.04, "volume": 1300390.0}, {"date": "2014-09-01", "close": 2.02, "volume": 2330175.0}, {"date": "2014-09-02", "close": 2.02, "volume": 1446183.0}, {"date": "2014-09-03", "close": 1.995, "volume": 897371.0}, {"date": "2014-09-04", "close": 1.91, "volume": 1389718.0}, {"date": "2014-09-05", "close": 1.61, "volume": 4652648.0}, {"date": "2014-09-08", "close": 1.525, "volume": 4370958.0}, {"date": "2014-09-09", "close": 1.64, "volume": 1736021.0}, {"date": "2014-09-10", "close": 1.58, "volume": 1408527.0}, {"date": "2014-09-11", "close": 1.585, "volume": 899034.0}, {"date": "2014-09-12", "close": 1.55, "volume": 1536542.0}, {"date": "2014-09-15", "close": 1.63, "volume": 802844.0}, {"date": "2014-09-16", "close": 1.615, "volume": 619050.0}, {"date": "2014-09-17", "close": 1.69, "volume": 1722250.0}, {"date": "2014-09-18", "close": 1.25, "volume": 8099079.0}, {"date": "2014-09-19", "close": 1.3, "volume": 3305542.0}, {"date": "2014-09-22", "close": 1.25, "volume": 1470779.0}, {"date": "2014-09-23", "close": 1.24, "volume": 747668.0}, {"date": "2014-09-24", "close": 1.305, "volume": 925088.0}, {"date": "2014-09-25", "close": 1.385, "volume": 1474790.0}, {"date": "2014-09-26", "close": 1.415, "volume": 764148.0}, {"date": "2014-09-29", "close": 1.435, "volume": 720468.0}, {"date": "2014-09-30", "close": 1.54, "volume": 1339844.0}, {"date": "2014-10-01", "close": 1.615, "volume": 1736830.0}, {"date": "2014-10-02", "close": 1.53, "volume": 796735.0}, {"date": "2014-10-03", "close": 1.435, "volume": 776923.0}, {"date": "2014-10-06", "close": 1.5, "volume": 462571.0}, {"date": "2014-10-07", "close": 1.51, "volume": 591336.0}, {"date": "2014-10-08", "close": 1.375, "volume": 1961711.0}, {"date": "2014-10-09", "close": 1.36, "volume": 1065376.0}, {"date": "2014-10-10", "close": 1.365, "volume": 918717.0}, {"date": "2014-10-13", "close": 1.4, "volume": 660373.0}, {"date": "2014-10-14", "close": 1.415, "volume": 454334.0}, {"date": "2014-10-15", "close": 1.4, "volume": 317783.0}, {"date": "2014-10-16", "close": 1.36, "volume": 656282.0}, {"date": "2014-10-17", "close": 1.39, "volume": 575982.0}, {"date": "2014-10-20", "close": 1.295, "volume": 1587283.0}, {"date": "2014-10-21", "close": 1.305, "volume": 1066804.0}, {"date": "2014-10-22", "close": 1.21, "volume": 2739628.0}, {"date": "2014-10-23", "close": 1.12, "volume": 2521291.0}, {"date": "2014-10-24", "close": 1.185, "volume": 2596862.0}, {"date": "2014-10-27", "close": 1.13, "volume": 2106930.0}, {"date": "2014-10-28", "close": 1.095, "volume": 1306886.0}, {"date": "2014-10-29", "close": 1.1, "volume": 916072.0}, {"date": "2014-10-30", "close": 1.085, "volume": 1222019.0}, {"date": "2014-10-31", "close": 1.095, "volume": 1331117.0}, {"date": "2014-11-03", "close": 1.085, "volume": 1065485.0}, {"date": "2014-11-04", "close": 1.075, "volume": 426549.0}, {"date": "2014-11-05", "close": 1.1, "volume": 598469.0}, {"date": "2014-11-06", "close": 1.085, "volume": 416339.0}, {"date": "2014-11-07", "close": 1.075, "volume": 596109.0}, {"date": "2014-11-10", "close": 1.06, "volume": 579017.0}, {"date": "2014-11-11", "close": 1.05, "volume": 210365.0}, {"date": "2014-11-12", "close": 1.06, "volume": 382907.0}, {"date": "2014-11-13", "close": 1.07, "volume": 397196.0}, {"date": "2014-11-14", "close": 1.07, "volume": 290743.0}, {"date": "2014-11-17", "close": 1.03, "volume": 872568.0}, {"date": "2014-11-18", "close": 1.005, "volume": 384334.0}, {"date": "2014-11-19", "close": 0.975, "volume": 875728.0}, {"date": "2014-11-20", "close": 1.045, "volume": 1471284.0}, {"date": "2014-11-21", "close": 1.28, "volume": 4670279.0}, {"date": "2014-11-24", "close": 1.345, "volume": 3289432.0}, {"date": "2014-11-25", "close": 1.22, "volume": 5040497.0}, {"date": "2014-11-26", "close": 1.325, "volume": 1783317.0}, {"date": "2014-11-27", "close": 1.315, "volume": 679827.0}, {"date": "2014-11-28", "close": 1.28, "volume": 973224.0}, {"date": "2014-12-01", "close": 1.24, "volume": 656893.0}, {"date": "2014-12-02", "close": 1.235, "volume": 468630.0}, {"date": "2014-12-03", "close": 1.27, "volume": 605629.0}, {"date": "2014-12-04", "close": 1.23, "volume": 149553.0}, {"date": "2014-12-05", "close": 1.255, "volume": 285259.0}, {"date": "2014-12-08", "close": 1.23, "volume": 529673.0}, {"date": "2014-12-09", "close": 1.22, "volume": 483668.0}, {"date": "2014-12-10", "close": 1.17, "volume": 958727.0}, {"date": "2014-12-11", "close": 1.14, "volume": 1584633.0}, {"date": "2014-12-12", "close": 1.125, "volume": 402136.0}, {"date": "2014-12-15", "close": 1.105, "volume": 338750.0}, {"date": "2014-12-16", "close": 1.175, "volume": 271604.0}, {"date": "2014-12-17", "close": 1.16, "volume": 87920.0}, {"date": "2014-12-18", "close": 1.175, "volume": 285070.0}, {"date": "2014-12-19", "close": 1.285, "volume": 775526.0}, {"date": "2014-12-22", "close": 1.255, "volume": 310005.0}, {"date": "2014-12-23", "close": 1.295, "volume": 509966.0}, {"date": "2014-12-24", "close": 1.32, "volume": 122332.0}, {"date": "2014-12-29", "close": 1.315, "volume": 173687.0}, {"date": "2014-12-30", "close": 1.33, "volume": 176177.0}, {"date": "2014-12-31", "close": 1.285, "volume": 429370.0}, {"date": "2015-01-02", "close": 1.325, "volume": 133289.0}, {"date": "2015-01-05", "close": 1.32, "volume": 203175.0}, {"date": "2015-01-06", "close": 1.325, "volume": 219284.0}, {"date": "2015-01-07", "close": 1.31, "volume": 138190.0}, {"date": "2015-01-08", "close": 1.27, "volume": 240668.0}, {"date": "2015-01-09", "close": 1.27, "volume": 239526.0}, {"date": "2015-01-12", "close": 1.265, "volume": 244012.0}, {"date": "2015-01-13", "close": 1.3, "volume": 461133.0}, {"date": "2015-01-14", "close": 1.32, "volume": 441054.0}, {"date": "2015-01-15", "close": 1.41, "volume": 953133.0}, {"date": "2015-01-16", "close": 1.53, "volume": 2076361.0}, {"date": "2015-01-19", "close": 1.59, "volume": 1105810.0}, {"date": "2015-01-20", "close": 1.505, "volume": 610226.0}, {"date": "2015-01-21", "close": 1.48, "volume": 809826.0}, {"date": "2015-01-22", "close": 1.41, "volume": 893223.0}, {"date": "2015-01-23", "close": 1.495, "volume": 632495.0}, {"date": "2015-01-27", "close": 1.57, "volume": 568456.0}, {"date": "2015-01-28", "close": 1.52, "volume": 293388.0}, {"date": "2015-01-29", "close": 1.52, "volume": 324235.0}, {"date": "2015-01-30", "close": 1.53, "volume": 422582.0}, {"date": "2015-02-02", "close": 1.45, "volume": 1196539.0}, {"date": "2015-02-03", "close": 1.445, "volume": 648982.0}, {"date": "2015-02-04", "close": 1.47, "volume": 870885.0}, {"date": "2015-02-05", "close": 1.435, "volume": 576945.0}, {"date": "2015-02-06", "close": 1.43, "volume": 388177.0}, {"date": "2015-02-09", "close": 1.455, "volume": 310085.0}, {"date": "2015-02-10", "close": 1.45, "volume": 365868.0}, {"date": "2015-02-11", "close": 1.42, "volume": 603498.0}, {"date": "2015-02-12", "close": 1.34, "volume": 1044207.0}, {"date": "2015-02-13", "close": 1.38, "volume": 622829.0}, {"date": "2015-02-16", "close": 1.345, "volume": 721211.0}, {"date": "2015-02-17", "close": 1.31, "volume": 746448.0}, {"date": "2015-02-18", "close": 1.33, "volume": 1349110.0}, {"date": "2015-02-19", "close": 1.335, "volume": 237530.0}, {"date": "2015-02-20", "close": 1.32, "volume": 182856.0}, {"date": "2015-02-23", "close": 1.32, "volume": 392274.0}, {"date": "2015-02-24", "close": 1.32, "volume": 549301.0}, {"date": "2015-02-25", "close": 1.37, "volume": 246391.0}, {"date": "2015-02-26", "close": 1.115, "volume": 2324752.0}, {"date": "2015-02-27", "close": 1.06, "volume": 1244803.0}, {"date": "2015-03-02", "close": 0.98, "volume": 1880106.0}, {"date": "2015-03-03", "close": 1.02, "volume": 836251.0}, {"date": "2015-03-04", "close": 0.9, "volume": 3228919.0}, {"date": "2015-03-05", "close": 0.815, "volume": 3248969.0}, {"date": "2015-03-06", "close": 0.85, "volume": 1248573.0}, {"date": "2015-03-09", "close": 0.84, "volume": 992271.0}, {"date": "2015-03-10", "close": 0.815, "volume": 802527.0}, {"date": "2015-03-11", "close": 0.755, "volume": 1987973.0}, {"date": "2015-03-12", "close": 0.805, "volume": 928106.0}, {"date": "2015-03-13", "close": 0.815, "volume": 796219.0}, {"date": "2015-03-16", "close": 0.79, "volume": 1096720.0}, {"date": "2015-03-17", "close": 0.765, "volume": 692020.0}, {"date": "2015-03-18", "close": 0.77, "volume": 444864.0}, {"date": "2015-03-19", "close": 0.765, "volume": 853264.0}, {"date": "2015-03-20", "close": 0.785, "volume": 866926.0}, {"date": "2015-03-23", "close": 0.79, "volume": 583170.0}, {"date": "2015-03-24", "close": 0.805, "volume": 694378.0}, {"date": "2015-03-25", "close": 0.815, "volume": 495004.0}, {"date": "2015-03-26", "close": 0.82, "volume": 348511.0}, {"date": "2015-03-27", "close": 0.87, "volume": 999666.0}, {"date": "2015-03-30", "close": 0.83, "volume": 779814.0}, {"date": "2015-03-31", "close": 0.86, "volume": 738040.0}, {"date": "2015-04-01", "close": 0.87, "volume": 327588.0}, {"date": "2015-04-02", "close": 0.84, "volume": 377201.0}, {"date": "2015-04-07", "close": 0.82, "volume": 475517.0}, {"date": "2015-04-08", "close": 0.82, "volume": 157589.0}, {"date": "2015-04-09", "close": 0.815, "volume": 306548.0}, {"date": "2015-04-10", "close": 0.835, "volume": 157804.0}, {"date": "2015-04-13", "close": 0.83, "volume": 380642.0}, {"date": "2015-04-14", "close": 0.82, "volume": 186985.0}, {"date": "2015-04-15", "close": 0.83, "volume": 186372.0}, {"date": "2015-04-16", "close": 0.815, "volume": 251873.0}, {"date": "2015-04-17", "close": 0.865, "volume": 727221.0}, {"date": "2015-04-20", "close": 0.86, "volume": 448318.0}, {"date": "2015-04-21", "close": 0.855, "volume": 203776.0}, {"date": "2015-04-22", "close": 0.85, "volume": 274847.0}, {"date": "2015-04-23", "close": 0.845, "volume": 189420.0}, {"date": "2015-04-24", "close": 0.95, "volume": 1394101.0}, {"date": "2015-04-27", "close": 0.935, "volume": 639202.0}, {"date": "2015-04-28", "close": 0.92, "volume": 419235.0}, {"date": "2015-04-29", "close": 0.905, "volume": 470658.0}, {"date": "2015-04-30", "close": 0.89, "volume": 119308.0}, {"date": "2015-05-01", "close": 0.865, "volume": 345680.0}, {"date": "2015-05-04", "close": 0.875, "volume": 434396.0}, {"date": "2015-05-05", "close": 0.915, "volume": 244149.0}, {"date": "2015-05-06", "close": 0.89, "volume": 208763.0}, {"date": "2015-05-07", "close": 0.88, "volume": 175514.0}, {"date": "2015-05-08", "close": 0.865, "volume": 157063.0}, {"date": "2015-05-11", "close": 0.86, "volume": 308017.0}, {"date": "2015-05-12", "close": 0.88, "volume": 146727.0}, {"date": "2015-05-13", "close": 0.885, "volume": 114972.0}, {"date": "2015-05-14", "close": 0.875, "volume": 277223.0}, {"date": "2015-05-15", "close": 0.89, "volume": 602796.0}, {"date": "2015-05-18", "close": 0.875, "volume": 180923.0}, {"date": "2015-05-19", "close": 0.92, "volume": 661114.0}, {"date": "2015-05-20", "close": 0.92, "volume": 328853.0}, {"date": "2015-05-21", "close": 0.91, "volume": 121521.0}, {"date": "2015-05-22", "close": 0.92, "volume": 136554.0}, {"date": "2015-05-25", "close": 0.91, "volume": 91984.0}, {"date": "2015-05-26", "close": 0.91, "volume": 93686.0}, {"date": "2015-05-27", "close": 0.885, "volume": 251183.0}, {"date": "2015-05-28", "close": 0.89, "volume": 81601.0}, {"date": "2015-05-29", "close": 0.89, "volume": 119664.0}, {"date": "2015-06-01", "close": 0.91, "volume": 186282.0}, {"date": "2015-06-02", "close": 0.91, "volume": 90171.0}, {"date": "2015-06-03", "close": 0.9, "volume": 130242.0}, {"date": "2015-06-04", "close": 0.875, "volume": 270839.0}, {"date": "2015-06-05", "close": 0.895, "volume": 182826.0}, {"date": "2015-06-09", "close": 0.85, "volume": 357325.0}, {"date": "2015-06-10", "close": 0.865, "volume": 109400.0}, {"date": "2015-06-11", "close": 0.86, "volume": 118940.0}, {"date": "2015-06-12", "close": 0.87, "volume": 89981.0}, {"date": "2015-06-15", "close": 0.85, "volume": 293298.0}, {"date": "2015-06-16", "close": 0.86, "volume": 96669.0}, {"date": "2015-06-17", "close": 0.84, "volume": 319646.0}, {"date": "2015-06-18", "close": 0.86, "volume": 223057.0}, {"date": "2015-06-19", "close": 0.82, "volume": 879480.0}, {"date": "2015-06-22", "close": 0.835, "volume": 397105.0}, {"date": "2015-06-23", "close": 0.83, "volume": 110653.0}, {"date": "2015-06-24", "close": 0.85, "volume": 279923.0}, {"date": "2015-06-25", "close": 0.86, "volume": 106506.0}, {"date": "2015-06-26", "close": 0.825, "volume": 124743.0}, {"date": "2015-06-29", "close": 0.805, "volume": 240612.0}, {"date": "2015-06-30", "close": 0.85, "volume": 348574.0}, {"date": "2015-07-01", "close": 0.845, "volume": 57870.0}, {"date": "2015-07-02", "close": 0.865, "volume": 220992.0}, {"date": "2015-07-03", "close": 0.855, "volume": 75774.0}, {"date": "2015-07-06", "close": 0.855, "volume": 68652.0}, {"date": "2015-07-07", "close": 0.855, "volume": 353868.0}, {"date": "2015-07-08", "close": 0.86, "volume": 158172.0}, {"date": "2015-07-09", "close": 0.86, "volume": 124396.0}, {"date": "2015-07-10", "close": 0.86, "volume": 134420.0}, {"date": "2015-07-13", "close": 0.855, "volume": 134307.0}, {"date": "2015-07-14", "close": 0.85, "volume": 302585.0}, {"date": "2015-07-15", "close": 0.865, "volume": 122497.0}, {"date": "2015-07-16", "close": 0.86, "volume": 82060.0}, {"date": "2015-07-17", "close": 0.88, "volume": 485613.0}, {"date": "2015-07-20", "close": 0.895, "volume": 251386.0}, {"date": "2015-07-21", "close": 0.885, "volume": 162863.0}, {"date": "2015-07-22", "close": 0.935, "volume": 1350510.0}, {"date": "2015-07-23", "close": 0.99, "volume": 763749.0}, {"date": "2015-07-24", "close": 0.86, "volume": 1262212.0}, {"date": "2015-07-27", "close": 0.785, "volume": 1833060.0}, {"date": "2015-07-28", "close": 0.72, "volume": 6171078.0}, {"date": "2015-07-29", "close": 0.695, "volume": 2161985.0}, {"date": "2015-07-30", "close": 0.685, "volume": 889070.0}, {"date": "2015-07-31", "close": 0.68, "volume": 437689.0}, {"date": "2015-08-03", "close": 0.68, "volume": 1410108.0}, {"date": "2015-08-04", "close": 0.675, "volume": 1402709.0}, {"date": "2015-08-05", "close": 0.655, "volume": 1107261.0}, {"date": "2015-08-06", "close": 0.66, "volume": 1728390.0}, {"date": "2015-08-07", "close": 0.665, "volume": 816440.0}, {"date": "2015-08-10", "close": 0.65, "volume": 716560.0}, {"date": "2015-08-11", "close": 0.64, "volume": 2505374.0}, {"date": "2015-08-12", "close": 0.67, "volume": 387956.0}, {"date": "2015-08-13", "close": 0.73, "volume": 2696234.0}, {"date": "2015-08-14", "close": 0.74, "volume": 856618.0}, {"date": "2015-08-17", "close": 0.71, "volume": 848049.0}, {"date": "2015-08-18", "close": 0.66, "volume": 670610.0}, {"date": "2015-08-19", "close": 0.66, "volume": 175386.0}, {"date": "2015-08-20", "close": 0.675, "volume": 366129.0}, {"date": "2015-08-21", "close": 0.695, "volume": 445673.0}, {"date": "2015-08-24", "close": 0.645, "volume": 653472.0}, {"date": "2015-08-25", "close": 0.655, "volume": 629901.0}, {"date": "2015-08-26", "close": 0.65, "volume": 52492.0}, {"date": "2015-08-27", "close": 0.625, "volume": 410753.0}, {"date": "2015-08-28", "close": 0.62, "volume": 188335.0}, {"date": "2015-08-31", "close": 0.63, "volume": 100164.0}, {"date": "2015-09-01", "close": 0.62, "volume": 266415.0}, {"date": "2015-09-02", "close": 0.615, "volume": 334675.0}, {"date": "2015-09-03", "close": 0.615, "volume": 233928.0}, {"date": "2015-09-04", "close": 0.585, "volume": 1157730.0}, {"date": "2015-09-07", "close": 0.58, "volume": 227615.0}, {"date": "2015-09-08", "close": 0.59, "volume": 815376.0}, {"date": "2015-09-09", "close": 0.62, "volume": 349538.0}, {"date": "2015-09-10", "close": 0.61, "volume": 246144.0}, {"date": "2015-09-11", "close": 0.605, "volume": 436077.0}, {"date": "2015-09-14", "close": 0.605, "volume": 438830.0}, {"date": "2015-09-15", "close": 0.61, "volume": 75915.0}, {"date": "2015-09-16", "close": 0.61, "volume": 167798.0}, {"date": "2015-09-17", "close": 0.6, "volume": 287576.0}, {"date": "2015-09-18", "close": 0.605, "volume": 298119.0}, {"date": "2015-09-21", "close": 0.585, "volume": 564771.0}, {"date": "2015-09-22", "close": 0.6, "volume": 128962.0}, {"date": "2015-09-23", "close": 0.59, "volume": 165651.0}, {"date": "2015-09-24", "close": 0.58, "volume": 266797.0}, {"date": "2015-09-25", "close": 0.59, "volume": 235454.0}, {"date": "2015-09-28", "close": 0.595, "volume": 190972.0}, {"date": "2015-09-29", "close": 0.59, "volume": 110500.0}, {"date": "2015-09-30", "close": 0.57, "volume": 839521.0}, {"date": "2015-10-01", "close": 0.58, "volume": 324837.0}, {"date": "2015-10-02", "close": 0.58, "volume": 212575.0}, {"date": "2015-10-05", "close": 0.59, "volume": 46329.0}, {"date": "2015-10-06", "close": 0.58, "volume": 184933.0}, {"date": "2015-10-07", "close": 0.625, "volume": 506091.0}, {"date": "2015-10-08", "close": 0.65, "volume": 559302.0}, {"date": "2015-10-09", "close": 0.675, "volume": 256721.0}, {"date": "2015-10-12", "close": 0.665, "volume": 367757.0}, {"date": "2015-10-13", "close": 0.7, "volume": 368563.0}, {"date": "2015-10-14", "close": 0.725, "volume": 318942.0}, {"date": "2015-10-15", "close": 0.695, "volume": 217033.0}, {"date": "2015-10-16", "close": 0.675, "volume": 341780.0}, {"date": "2015-10-19", "close": 0.69, "volume": 186089.0}, {"date": "2015-10-20", "close": 0.675, "volume": 225609.0}, {"date": "2015-10-21", "close": 0.685, "volume": 80597.0}, {"date": "2015-10-22", "close": 0.675, "volume": 222891.0}, {"date": "2015-10-23", "close": 0.785, "volume": 1868942.0}, {"date": "2015-10-26", "close": 0.78, "volume": 658455.0}, {"date": "2015-10-27", "close": 0.75, "volume": 343893.0}, {"date": "2015-10-28", "close": 0.73, "volume": 317892.0}, {"date": "2015-10-29", "close": 0.75, "volume": 211525.0}, {"date": "2015-10-30", "close": 0.735, "volume": 166768.0}, {"date": "2015-11-02", "close": 0.745, "volume": 76473.0}, {"date": "2015-11-03", "close": 0.735, "volume": 351847.0}, {"date": "2015-11-04", "close": 0.73, "volume": 168108.0}, {"date": "2015-11-05", "close": 0.76, "volume": 206004.0}, {"date": "2015-11-06", "close": 0.765, "volume": 126350.0}, {"date": "2015-11-09", "close": 0.77, "volume": 259366.0}, {"date": "2015-11-10", "close": 0.8, "volume": 512415.0}, {"date": "2015-11-11", "close": 0.775, "volume": 208965.0}, {"date": "2015-11-12", "close": 0.77, "volume": 330967.0}, {"date": "2015-11-13", "close": 0.775, "volume": 134252.0}, {"date": "2015-11-16", "close": 0.77, "volume": 149204.0}, {"date": "2015-11-17", "close": 0.755, "volume": 222914.0}, {"date": "2015-11-18", "close": 0.74, "volume": 223998.0}, {"date": "2015-11-19", "close": 0.78, "volume": 207668.0}, {"date": "2015-11-20", "close": 0.765, "volume": 126057.0}, {"date": "2015-11-23", "close": 0.76, "volume": 196849.0}, {"date": "2015-11-24", "close": 0.78, "volume": 119291.0}, {"date": "2015-11-25", "close": 0.75, "volume": 291904.0}, {"date": "2015-11-26", "close": 0.72, "volume": 454279.0}, {"date": "2015-11-27", "close": 0.72, "volume": 97913.0}, {"date": "2015-11-30", "close": 0.72, "volume": 213821.0}, {"date": "2015-12-01", "close": 0.7, "volume": 348280.0}, {"date": "2015-12-02", "close": 0.68, "volume": 359223.0}, {"date": "2015-12-03", "close": 0.675, "volume": 197247.0}, {"date": "2015-12-04", "close": 0.685, "volume": 112484.0}, {"date": "2015-12-07", "close": 0.685, "volume": 66474.0}, {"date": "2015-12-08", "close": 0.69, "volume": 92995.0}, {"date": "2015-12-09", "close": 0.675, "volume": 123672.0}, {"date": "2015-12-10", "close": 0.68, "volume": 92127.0}, {"date": "2015-12-11", "close": 0.675, "volume": 78338.0}, {"date": "2015-12-14", "close": 0.685, "volume": 177898.0}, {"date": "2015-12-15", "close": 0.685, "volume": 85317.0}, {"date": "2015-12-16", "close": 0.7, "volume": 124953.0}, {"date": "2015-12-17", "close": 0.715, "volume": 341662.0}, {"date": "2015-12-18", "close": 0.71, "volume": 53809.0}, {"date": "2015-12-21", "close": 0.74, "volume": 104434.0}, {"date": "2015-12-22", "close": 0.715, "volume": 100986.0}, {"date": "2015-12-23", "close": 0.75, "volume": 133912.0}, {"date": "2015-12-24", "close": 0.745, "volume": 46624.0}, {"date": "2015-12-29", "close": 0.73, "volume": 170759.0}, {"date": "2015-12-30", "close": 0.735, "volume": 115065.0}, {"date": "2015-12-31", "close": 0.75, "volume": 135213.0}, {"date": "2016-01-04", "close": 0.765, "volume": 172862.0}, {"date": "2016-01-05", "close": 0.775, "volume": 290021.0}, {"date": "2016-01-06", "close": 0.755, "volume": 218001.0}, {"date": "2016-01-07", "close": 0.755, "volume": 146713.0}, {"date": "2016-01-08", "close": 0.72, "volume": 240553.0}, {"date": "2016-01-11", "close": 0.71, "volume": 198548.0}, {"date": "2016-01-12", "close": 0.685, "volume": 286328.0}, {"date": "2016-01-13", "close": 0.685, "volume": 249213.0}, {"date": "2016-01-14", "close": 0.685, "volume": 113901.0}, {"date": "2016-01-15", "close": 0.68, "volume": 103488.0}, {"date": "2016-01-18", "close": 0.67, "volume": 196750.0}, {"date": "2016-01-19", "close": 0.66, "volume": 160603.0}, {"date": "2016-01-20", "close": 0.645, "volume": 169937.0}, {"date": "2016-01-21", "close": 0.62, "volume": 191960.0}, {"date": "2016-01-22", "close": 0.64, "volume": 117309.0}, {"date": "2016-01-25", "close": 0.675, "volume": 142545.0}, {"date": "2016-01-27", "close": 0.68, "volume": 70581.0}, {"date": "2016-01-28", "close": 0.72, "volume": 205451.0}, {"date": "2016-01-29", "close": 0.705, "volume": 117030.0}, {"date": "2016-02-01", "close": 0.665, "volume": 328993.0}, {"date": "2016-02-02", "close": 0.66, "volume": 76690.0}, {"date": "2016-02-03", "close": 0.67, "volume": 117081.0}, {"date": "2016-02-04", "close": 0.655, "volume": 219516.0}, {"date": "2016-02-05", "close": 0.65, "volume": 187313.0}, {"date": "2016-02-08", "close": 0.63, "volume": 231641.0}, {"date": "2016-02-09", "close": 0.61, "volume": 423328.0}, {"date": "2016-02-10", "close": 0.61, "volume": 392784.0}, {"date": "2016-02-11", "close": 0.625, "volume": 222142.0}, {"date": "2016-02-12", "close": 0.62, "volume": 261464.0}, {"date": "2016-02-15", "close": 0.62, "volume": 198027.0}, {"date": "2016-02-16", "close": 0.63, "volume": 60517.0}, {"date": "2016-02-17", "close": 0.625, "volume": 100710.0}, {"date": "2016-02-18", "close": 0.64, "volume": 216735.0}, {"date": "2016-02-19", "close": 0.655, "volume": 201203.0}, {"date": "2016-02-22", "close": 0.69, "volume": 271576.0}, {"date": "2016-02-23", "close": 0.66, "volume": 159294.0}, {"date": "2016-02-24", "close": 0.655, "volume": 143439.0}, {"date": "2016-02-25", "close": 0.67, "volume": 497039.0}, {"date": "2016-02-26", "close": 0.67, "volume": 140200.0}, {"date": "2016-02-29", "close": 0.66, "volume": 225009.0}, {"date": "2016-03-01", "close": 0.655, "volume": 135361.0}, {"date": "2016-03-02", "close": 0.66, "volume": 153723.0}, {"date": "2016-03-03", "close": 0.665, "volume": 123532.0}, {"date": "2016-03-04", "close": 0.655, "volume": 282896.0}, {"date": "2016-03-07", "close": 0.66, "volume": 326307.0}, {"date": "2016-03-08", "close": 0.655, "volume": 449184.0}, {"date": "2016-03-09", "close": 0.67, "volume": 238093.0}, {"date": "2016-03-10", "close": 0.66, "volume": 368741.0}, {"date": "2016-03-11", "close": 0.645, "volume": 541924.0}, {"date": "2016-03-14", "close": 0.675, "volume": 150805.0}, {"date": "2016-03-15", "close": 0.655, "volume": 184291.0}, {"date": "2016-03-16", "close": 0.665, "volume": 251899.0}, {"date": "2016-03-17", "close": 0.655, "volume": 295887.0}, {"date": "2016-03-18", "close": 0.64, "volume": 2648702.0}, {"date": "2016-03-21", "close": 0.64, "volume": 510802.0}, {"date": "2016-03-22", "close": 0.62, "volume": 553554.0}, {"date": "2016-03-23", "close": 0.605, "volume": 878371.0}, {"date": "2016-03-24", "close": 0.59, "volume": 611201.0}, {"date": "2016-03-29", "close": 0.58, "volume": 823878.0}, {"date": "2016-03-30", "close": 0.58, "volume": 298434.0}, {"date": "2016-03-31", "close": 0.605, "volume": 174922.0}, {"date": "2016-04-01", "close": 0.585, "volume": 190500.0}, {"date": "2016-04-04", "close": 0.6, "volume": 87685.0}, {"date": "2016-04-05", "close": 0.595, "volume": 123094.0}, {"date": "2016-04-06", "close": 0.6, "volume": 44620.0}, {"date": "2016-04-07", "close": 0.61, "volume": 88744.0}, {"date": "2016-04-08", "close": 0.59, "volume": 101519.0}, {"date": "2016-04-11", "close": 0.605, "volume": 170472.0}, {"date": "2016-04-12", "close": 0.615, "volume": 219744.0}, {"date": "2016-04-13", "close": 0.6, "volume": 260170.0}, {"date": "2016-04-14", "close": 0.625, "volume": 268253.0}, {"date": "2016-04-15", "close": 0.64, "volume": 251015.0}, {"date": "2016-04-18", "close": 0.64, "volume": 162655.0}, {"date": "2016-04-19", "close": 0.63, "volume": 80840.0}, {"date": "2016-04-20", "close": 0.65, "volume": 184441.0}, {"date": "2016-04-21", "close": 0.66, "volume": 253032.0}, {"date": "2016-04-22", "close": 0.655, "volume": 142084.0}, {"date": "2016-04-26", "close": 0.64, "volume": 86961.0}, {"date": "2016-04-27", "close": 0.64, "volume": 835377.0}, {"date": "2016-04-28", "close": 0.635, "volume": 184691.0}, {"date": "2016-04-29", "close": 0.615, "volume": 234288.0}, {"date": "2016-05-02", "close": 0.625, "volume": 346789.0}, {"date": "2016-05-03", "close": 0.625, "volume": 162660.0}, {"date": "2016-05-04", "close": 0.635, "volume": 317890.0}, {"date": "2016-05-05", "close": 0.63, "volume": 166467.0}, {"date": "2016-05-06", "close": 0.63, "volume": 102837.0}, {"date": "2016-05-09", "close": 0.64, "volume": 349931.0}, {"date": "2016-05-10", "close": 0.635, "volume": 149430.0}, {"date": "2016-05-11", "close": 0.625, "volume": 205571.0}, {"date": "2016-05-12", "close": 0.625, "volume": 105715.0}, {"date": "2016-05-13", "close": 0.64, "volume": 63963.0}, {"date": "2016-05-16", "close": 0.66, "volume": 414394.0}, {"date": "2016-05-17", "close": 0.65, "volume": 165757.0}, {"date": "2016-05-18", "close": 0.675, "volume": 657639.0}, {"date": "2016-05-19", "close": 0.66, "volume": 1173273.0}, {"date": "2016-05-20", "close": 0.66, "volume": 129920.0}, {"date": "2016-05-23", "close": 0.69, "volume": 300904.0}, {"date": "2016-05-24", "close": 0.68, "volume": 299093.0}, {"date": "2016-05-25", "close": 0.71, "volume": 571516.0}, {"date": "2016-05-26", "close": 0.71, "volume": 448089.0}, {"date": "2016-05-27", "close": 0.685, "volume": 320628.0}, {"date": "2016-05-30", "close": 0.705, "volume": 239735.0}, {"date": "2016-05-31", "close": 0.72, "volume": 276329.0}, {"date": "2016-06-01", "close": 0.755, "volume": 651818.0}, {"date": "2016-06-02", "close": 0.785, "volume": 465841.0}, {"date": "2016-06-03", "close": 0.74, "volume": 365554.0}, {"date": "2016-06-06", "close": 0.755, "volume": 228391.0}, {"date": "2016-06-07", "close": 0.78, "volume": 551355.0}, {"date": "2016-06-08", "close": 0.77, "volume": 170492.0}, {"date": "2016-06-09", "close": 0.765, "volume": 219284.0}, {"date": "2016-06-10", "close": 0.78, "volume": 142996.0}, {"date": "2016-06-14", "close": 0.735, "volume": 498393.0}, {"date": "2016-06-15", "close": 0.695, "volume": 534997.0}, {"date": "2016-06-16", "close": 0.74, "volume": 169671.0}, {"date": "2016-06-17", "close": 0.755, "volume": 221022.0}, {"date": "2016-06-20", "close": 0.74, "volume": 120184.0}, {"date": "2016-06-21", "close": 0.755, "volume": 226604.0}, {"date": "2016-06-22", "close": 0.725, "volume": 230969.0}, {"date": "2016-06-23", "close": 0.735, "volume": 138952.0}, {"date": "2016-06-24", "close": 0.705, "volume": 294732.0}, {"date": "2016-06-27", "close": 0.71, "volume": 246711.0}, {"date": "2016-06-28", "close": 0.71, "volume": 254921.0}, {"date": "2016-06-29", "close": 0.71, "volume": 62078.0}, {"date": "2016-06-30", "close": 0.72, "volume": 259900.0}, {"date": "2016-07-01", "close": 0.705, "volume": 171309.0}, {"date": "2016-07-04", "close": 0.735, "volume": 98675.0}, {"date": "2016-07-05", "close": 0.735, "volume": 239563.0}, {"date": "2016-07-06", "close": 0.755, "volume": 108376.0}, {"date": "2016-07-07", "close": 0.75, "volume": 166923.0}, {"date": "2016-07-08", "close": 0.755, "volume": 75238.0}, {"date": "2016-07-11", "close": 0.74, "volume": 264082.0}, {"date": "2016-07-12", "close": 0.725, "volume": 111830.0}, {"date": "2016-07-13", "close": 0.74, "volume": 156728.0}, {"date": "2016-07-14", "close": 0.735, "volume": 64604.0}, {"date": "2016-07-15", "close": 0.735, "volume": 105274.0}, {"date": "2016-07-18", "close": 0.73, "volume": 187982.0}, {"date": "2016-07-19", "close": 0.73, "volume": 80100.0}, {"date": "2016-07-20", "close": 0.76, "volume": 239428.0}, {"date": "2016-07-21", "close": 0.77, "volume": 307302.0}, {"date": "2016-07-22", "close": 0.78, "volume": 435609.0}, {"date": "2016-07-25", "close": 0.8, "volume": 1077306.0}, {"date": "2016-07-26", "close": 0.83, "volume": 223584.0}, {"date": "2016-07-27", "close": 0.745, "volume": 1732244.0}, {"date": "2016-07-28", "close": 0.74, "volume": 250241.0}, {"date": "2016-07-29", "close": 0.735, "volume": 167803.0}, {"date": "2016-08-01", "close": 0.775, "volume": 249665.0}, {"date": "2016-08-02", "close": 0.75, "volume": 129093.0}, {"date": "2016-08-03", "close": 0.775, "volume": 206893.0}, {"date": "2016-08-04", "close": 0.76, "volume": 94720.0}, {"date": "2016-08-05", "close": 0.765, "volume": 113125.0}, {"date": "2016-08-08", "close": 0.725, "volume": 480093.0}, {"date": "2016-08-09", "close": 0.72, "volume": 255441.0}, {"date": "2016-08-10", "close": 0.72, "volume": 203740.0}, {"date": "2016-08-11", "close": 0.72, "volume": 88499.0}, {"date": "2016-08-12", "close": 0.73, "volume": 167126.0}, {"date": "2016-08-15", "close": 0.72, "volume": 134402.0}, {"date": "2016-08-16", "close": 0.735, "volume": 212240.0}, {"date": "2016-08-17", "close": 0.71, "volume": 325687.0}, {"date": "2016-08-18", "close": 0.715, "volume": 85350.0}, {"date": "2016-08-19", "close": 0.69, "volume": 540538.0}, {"date": "2016-08-22", "close": 0.715, "volume": 224747.0}, {"date": "2016-08-23", "close": 0.41, "volume": 8581320.0}, {"date": "2016-08-24", "close": 0.44, "volume": 3484220.0}, {"date": "2016-08-25", "close": 0.42, "volume": 2200508.0}, {"date": "2016-08-26", "close": 0.4, "volume": 1648407.0}, {"date": "2016-08-29", "close": 0.39, "volume": 814994.0}, {"date": "2016-08-30", "close": 0.345, "volume": 1839200.0}, {"date": "2016-08-31", "close": 0.375, "volume": 475852.0}, {"date": "2016-09-01", "close": 0.38, "volume": 468136.0}, {"date": "2016-09-02", "close": 0.395, "volume": 378958.0}, {"date": "2016-09-05", "close": 0.405, "volume": 220655.0}, {"date": "2016-09-06", "close": 0.39, "volume": 190528.0}, {"date": "2016-09-07", "close": 0.385, "volume": 491711.0}, {"date": "2016-09-08", "close": 0.38, "volume": 162572.0}, {"date": "2016-09-09", "close": 0.37, "volume": 207503.0}, {"date": "2016-09-12", "close": 0.365, "volume": 448419.0}, {"date": "2016-09-13", "close": 0.38, "volume": 218464.0}, {"date": "2016-09-14", "close": 0.365, "volume": 126480.0}, {"date": "2016-09-15", "close": 0.35, "volume": 425818.0}, {"date": "2016-09-16", "close": 0.37, "volume": 330228.0}, {"date": "2016-09-19", "close": 0.362, "volume": 34019.0}, {"date": "2016-09-20", "close": 0.36, "volume": 124010.0}, {"date": "2016-09-21", "close": 0.365, "volume": 104427.0}, {"date": "2016-09-22", "close": 0.355, "volume": 591459.0}, {"date": "2016-09-23", "close": 0.35, "volume": 369305.0}, {"date": "2016-09-26", "close": 0.345, "volume": 415200.0}, {"date": "2016-09-27", "close": 0.34, "volume": 267751.0}, {"date": "2016-09-28", "close": 0.34, "volume": 399685.0}, {"date": "2016-09-29", "close": 0.34, "volume": 128100.0}, {"date": "2016-09-30", "close": 0.33, "volume": 584738.0}, {"date": "2016-10-03", "close": 0.34, "volume": 261689.0}, {"date": "2016-10-04", "close": 0.335, "volume": 274714.0}, {"date": "2016-10-05", "close": 0.34, "volume": 219976.0}, {"date": "2016-10-06", "close": 0.335, "volume": 631841.0}, {"date": "2016-10-07", "close": 0.335, "volume": 112584.0}, {"date": "2016-10-10", "close": 0.34, "volume": 204998.0}, {"date": "2016-10-11", "close": 0.34, "volume": 364708.0}, {"date": "2016-10-12", "close": 0.365, "volume": 433449.0}, {"date": "2016-10-13", "close": 0.35, "volume": 353039.0}, {"date": "2016-10-14", "close": 0.345, "volume": 82377.0}, {"date": "2016-10-17", "close": 0.35, "volume": 282290.0}, {"date": "2016-10-18", "close": 0.335, "volume": 377403.0}, {"date": "2016-10-19", "close": 0.34, "volume": 252344.0}, {"date": "2016-10-20", "close": 0.34, "volume": 65084.0}, {"date": "2016-10-21", "close": 0.335, "volume": 266049.0}, {"date": "2016-10-24", "close": 0.34, "volume": 108090.0}, {"date": "2016-10-25", "close": 0.335, "volume": 140329.0}, {"date": "2016-10-26", "close": 0.335, "volume": 1268873.0}, {"date": "2016-10-27", "close": 0.335, "volume": 294065.0}, {"date": "2016-10-28", "close": 0.33, "volume": 185942.0}, {"date": "2016-10-31", "close": 0.34, "volume": 230962.0}, {"date": "2016-11-01", "close": 0.34, "volume": 77183.0}, {"date": "2016-11-02", "close": 0.335, "volume": 245429.0}, {"date": "2016-11-03", "close": 0.335, "volume": 137217.0}, {"date": "2016-11-04", "close": 0.325, "volume": 920991.0}, {"date": "2016-11-07", "close": 0.34, "volume": 267080.0}, {"date": "2016-11-08", "close": 0.33, "volume": 157064.0}, {"date": "2016-11-09", "close": 0.33, "volume": 153972.0}, {"date": "2016-11-10", "close": 0.335, "volume": 189521.0}, {"date": "2016-11-11", "close": 0.34, "volume": 98879.0}, {"date": "2016-11-14", "close": 0.332, "volume": 358281.0}, {"date": "2016-11-15", "close": 0.33, "volume": 246968.0}, {"date": "2016-11-16", "close": 0.34, "volume": 412952.0}, {"date": "2016-11-17", "close": 0.33, "volume": 80759.0}, {"date": "2016-11-18", "close": 0.33, "volume": 155652.0}, {"date": "2016-11-21", "close": 0.325, "volume": 294944.0}, {"date": "2016-11-22", "close": 0.325, "volume": 17358.0}, {"date": "2016-11-23", "close": 0.32, "volume": 635201.0}, {"date": "2016-11-24", "close": 0.315, "volume": 110101.0}, {"date": "2016-11-25", "close": 0.325, "volume": 90296.0}, {"date": "2016-11-28", "close": 0.32, "volume": 106397.0}, {"date": "2016-11-29", "close": 0.32, "volume": 174451.0}, {"date": "2016-11-30", "close": 0.315, "volume": 166889.0}, {"date": "2016-12-01", "close": 0.315, "volume": 186232.0}, {"date": "2016-12-02", "close": 0.315, "volume": 174952.0}, {"date": "2016-12-05", "close": 0.315, "volume": 179279.0}, {"date": "2016-12-06", "close": 0.315, "volume": 91765.0}, {"date": "2016-12-07", "close": 0.31, "volume": 412697.0}, {"date": "2016-12-08", "close": 0.305, "volume": 349911.0}, {"date": "2016-12-09", "close": 0.3, "volume": 174368.0}, {"date": "2016-12-12", "close": 0.325, "volume": 550279.0}, {"date": "2016-12-13", "close": 0.33, "volume": 185912.0}, {"date": "2016-12-14", "close": 0.325, "volume": 424871.0}, {"date": "2016-12-15", "close": 0.32, "volume": 584051.0}, {"date": "2016-12-16", "close": 0.33, "volume": 165756.0}, {"date": "2016-12-19", "close": 0.325, "volume": 153871.0}, {"date": "2016-12-20", "close": 0.315, "volume": 290273.0}, {"date": "2016-12-21", "close": 0.31, "volume": 244481.0}, {"date": "2016-12-22", "close": 0.31, "volume": 247572.0}, {"date": "2016-12-23", "close": 0.32, "volume": 79823.0}, {"date": "2016-12-28", "close": 0.315, "volume": 151757.0}, {"date": "2016-12-29", "close": 0.315, "volume": 125225.0}, {"date": "2016-12-30", "close": 0.31, "volume": 48180.0}, {"date": "2017-01-03", "close": 0.31, "volume": 184234.0}, {"date": "2017-01-04", "close": 0.31, "volume": 146335.0}, {"date": "2017-01-05", "close": 0.315, "volume": 197488.0}, {"date": "2017-01-06", "close": 0.31, "volume": 75272.0}, {"date": "2017-01-09", "close": 0.31, "volume": 188157.0}, {"date": "2017-01-10", "close": 0.315, "volume": 358665.0}, {"date": "2017-01-11", "close": 0.31, "volume": 189144.0}, {"date": "2017-01-12", "close": 0.31, "volume": 165128.0}, {"date": "2017-01-13", "close": 0.315, "volume": 478262.0}, {"date": "2017-01-16", "close": 0.315, "volume": 266191.0}, {"date": "2017-01-17", "close": 0.315, "volume": 799359.0}, {"date": "2017-01-18", "close": 0.31, "volume": 649082.0}, {"date": "2017-01-19", "close": 0.31, "volume": 149731.0}, {"date": "2017-01-20", "close": 0.31, "volume": 126936.0}, {"date": "2017-01-23", "close": 0.315, "volume": 348955.0}, {"date": "2017-01-24", "close": 0.315, "volume": 193718.0}, {"date": "2017-01-25", "close": 0.315, "volume": 45184.0}, {"date": "2017-01-27", "close": 0.315, "volume": 81647.0}, {"date": "2017-01-30", "close": 0.315, "volume": 5147305.0}, {"date": "2017-01-31", "close": 0.31, "volume": 210882.0}, {"date": "2017-02-01", "close": 0.32, "volume": 1896574.0}, {"date": "2017-02-02", "close": 0.32, "volume": 819989.0}, {"date": "2017-02-03", "close": 0.31, "volume": 730992.0}, {"date": "2017-02-06", "close": 0.31, "volume": 205004.0}, {"date": "2017-02-07", "close": 0.31, "volume": 206125.0}, {"date": "2017-02-08", "close": 0.305, "volume": 115284.0}, {"date": "2017-02-09", "close": 0.3, "volume": 368765.0}, {"date": "2017-02-10", "close": 0.305, "volume": 174384.0}, {"date": "2017-02-13", "close": 0.305, "volume": 68977.0}, {"date": "2017-02-14", "close": 0.3, "volume": 181054.0}, {"date": "2017-02-15", "close": 0.31, "volume": 412728.0}, {"date": "2017-02-16", "close": 0.31, "volume": 203538.0}, {"date": "2017-02-17", "close": 0.305, "volume": 134457.0}, {"date": "2017-02-20", "close": 0.3, "volume": 842342.0}, {"date": "2017-02-21", "close": 0.295, "volume": 679632.0}, {"date": "2017-02-22", "close": 0.29, "volume": 157292.0}, {"date": "2017-02-23", "close": 0.285, "volume": 718423.0}, {"date": "2017-02-24", "close": 0.285, "volume": 3184196.0}, {"date": "2017-02-27", "close": 0.29, "volume": 778558.0}, {"date": "2017-02-28", "close": 0.285, "volume": 323588.0}, {"date": "2017-03-01", "close": 0.29, "volume": 69838.0}, {"date": "2017-03-02", "close": 0.29, "volume": 302475.0}, {"date": "2017-03-03", "close": 0.29, "volume": 212922.0}, {"date": "2017-03-06", "close": 0.29, "volume": 299960.0}, {"date": "2017-03-07", "close": 0.29, "volume": 179081.0}, {"date": "2017-03-08", "close": 0.285, "volume": 91872.0}, {"date": "2017-03-09", "close": 0.29, "volume": 125170.0}, {"date": "2017-03-10", "close": 0.28, "volume": 212610.0}, {"date": "2017-03-13", "close": 0.28, "volume": 117902.0}, {"date": "2017-03-14", "close": 0.28, "volume": 67945.0}, {"date": "2017-03-15", "close": 0.28, "volume": 512081.0}, {"date": "2017-03-16", "close": 0.285, "volume": 125614.0}, {"date": "2017-03-17", "close": 0.29, "volume": 1243334.0}, {"date": "2017-03-20", "close": 0.285, "volume": 64753.0}, {"date": "2017-03-21", "close": 0.29, "volume": 35997.0}, {"date": "2017-03-22", "close": 0.285, "volume": 379444.0}, {"date": "2017-03-23", "close": 0.28, "volume": 150034.0}, {"date": "2017-03-24", "close": 0.29, "volume": 37014.0}, {"date": "2017-03-27", "close": 0.29, "volume": 231417.0}, {"date": "2017-03-28", "close": 0.28, "volume": 65544.0}, {"date": "2017-03-29", "close": 0.29, "volume": 188873.0}, {"date": "2017-03-30", "close": 0.285, "volume": 122137.0}, {"date": "2017-03-31", "close": 0.29, "volume": 171664.0}, {"date": "2017-04-03", "close": 0.29, "volume": 85007.0}, {"date": "2017-04-04", "close": 0.29, "volume": 201993.0}, {"date": "2017-04-05", "close": 0.285, "volume": 350117.0}, {"date": "2017-04-06", "close": 0.29, "volume": 128410.0}, {"date": "2017-04-07", "close": 0.285, "volume": 89849.0}, {"date": "2017-04-10", "close": 0.28, "volume": 147530.0}, {"date": "2017-04-11", "close": 0.28, "volume": 227445.0}, {"date": "2017-04-12", "close": 0.285, "volume": 205832.0}, {"date": "2017-04-13", "close": 0.285, "volume": 36824.0}, {"date": "2017-04-18", "close": 0.28, "volume": 497067.0}, {"date": "2017-04-19", "close": 0.28, "volume": 25134.0}, {"date": "2017-04-20", "close": 0.275, "volume": 66059.0}, {"date": "2017-04-21", "close": 0.28, "volume": 138535.0}, {"date": "2017-04-24", "close": 0.275, "volume": 14854.0}, {"date": "2017-04-26", "close": 0.265, "volume": 669655.0}, {"date": "2017-04-27", "close": 0.265, "volume": 443825.0}, {"date": "2017-04-28", "close": 0.275, "volume": 783886.0}, {"date": "2017-05-01", "close": 0.27, "volume": 339698.0}, {"date": "2017-05-02", "close": 0.27, "volume": 346292.0}, {"date": "2017-05-03", "close": 0.275, "volume": 442113.0}, {"date": "2017-05-04", "close": 0.27, "volume": 782133.0}, {"date": "2017-05-05", "close": 0.265, "volume": 208959.0}, {"date": "2017-05-08", "close": 0.27, "volume": 894707.0}, {"date": "2017-05-09", "close": 0.255, "volume": 157487.0}, {"date": "2017-05-10", "close": 0.26, "volume": 1101457.0}, {"date": "2017-05-11", "close": 0.26, "volume": 42817.0}, {"date": "2017-05-12", "close": 0.26, "volume": 215510.0}, {"date": "2017-05-15", "close": 0.26, "volume": 37640.0}, {"date": "2017-05-16", "close": 0.26, "volume": 97575.0}, {"date": "2017-05-17", "close": 0.26, "volume": 419853.0}, {"date": "2017-05-18", "close": 0.26, "volume": 105846.0}, {"date": "2017-05-19", "close": 0.255, "volume": 294551.0}, {"date": "2017-05-22", "close": 0.252, "volume": 128632.0}, {"date": "2017-05-23", "close": 0.255, "volume": 1031660.0}, {"date": "2017-05-24", "close": 0.255, "volume": 499670.0}, {"date": "2017-05-25", "close": 0.25, "volume": 479070.0}, {"date": "2017-05-26", "close": 0.25, "volume": 505053.0}, {"date": "2017-05-29", "close": 0.245, "volume": 6753.0}, {"date": "2017-05-30", "close": 0.255, "volume": 309653.0}, {"date": "2017-05-31", "close": 0.255, "volume": 128012.0}, {"date": "2017-06-01", "close": 0.25, "volume": 251743.0}, {"date": "2017-06-02", "close": 0.25, "volume": 80089.0}, {"date": "2017-06-05", "close": 0.26, "volume": 687059.0}, {"date": "2017-06-06", "close": 0.26, "volume": 489742.0}, {"date": "2017-06-07", "close": 0.245, "volume": 396612.0}, {"date": "2017-06-08", "close": 0.245, "volume": 153093.0}, {"date": "2017-06-09", "close": 0.245, "volume": 707198.0}, {"date": "2017-06-13", "close": 0.245, "volume": 177321.0}, {"date": "2017-06-14", "close": 0.245, "volume": 287529.0}, {"date": "2017-06-15", "close": 0.235, "volume": 384357.0}, {"date": "2017-06-16", "close": 0.24, "volume": 170990.0}, {"date": "2017-06-19", "close": 0.235, "volume": 205827.0}, {"date": "2017-06-20", "close": 0.24, "volume": 202585.0}, {"date": "2017-06-21", "close": 0.24, "volume": 343438.0}, {"date": "2017-06-22", "close": 0.22, "volume": 520366.0}, {"date": "2017-06-23", "close": 0.225, "volume": 514069.0}, {"date": "2017-06-26", "close": 0.225, "volume": 337728.0}, {"date": "2017-06-27", "close": 0.225, "volume": 89100.0}, {"date": "2017-06-28", "close": 0.225, "volume": 425263.0}, {"date": "2017-06-29", "close": 0.22, "volume": 211114.0}, {"date": "2017-06-30", "close": 0.215, "volume": 690733.0}, {"date": "2017-07-03", "close": 0.225, "volume": 216210.0}, {"date": "2017-07-04", "close": 0.23, "volume": 114922.0}, {"date": "2017-07-05", "close": 0.23, "volume": 410898.0}, {"date": "2017-07-06", "close": 0.23, "volume": 485382.0}, {"date": "2017-07-07", "close": 0.24, "volume": 1079635.0}, {"date": "2017-07-10", "close": 0.255, "volume": 1034950.0}, {"date": "2017-07-11", "close": 0.265, "volume": 2268782.0}, {"date": "2017-07-12", "close": 0.275, "volume": 617750.0}, {"date": "2017-07-13", "close": 0.275, "volume": 139416.0}, {"date": "2017-07-14", "close": 0.28, "volume": 859927.0}, {"date": "2017-07-17", "close": 0.295, "volume": 253101.0}, {"date": "2017-07-18", "close": 0.29, "volume": 67791.0}, {"date": "2017-07-19", "close": 0.285, "volume": 418570.0}, {"date": "2017-07-20", "close": 0.275, "volume": 306021.0}, {"date": "2017-07-21", "close": 0.28, "volume": 252702.0}, {"date": "2017-07-24", "close": 0.275, "volume": 265134.0}, {"date": "2017-07-25", "close": 0.29, "volume": 722801.0}, {"date": "2017-07-26", "close": 0.305, "volume": 839428.0}, {"date": "2017-07-27", "close": 0.31, "volume": 311669.0}, {"date": "2017-07-28", "close": 0.31, "volume": 97302.0}, {"date": "2017-07-31", "close": 0.3, "volume": 476523.0}, {"date": "2017-08-01", "close": 0.3, "volume": 146500.0}, {"date": "2017-08-02", "close": 0.305, "volume": 90146.0}, {"date": "2017-08-03", "close": 0.305, "volume": 94108.0}, {"date": "2017-08-04", "close": 0.29, "volume": 554508.0}, {"date": "2017-08-07", "close": 0.285, "volume": 827206.0}, {"date": "2017-08-08", "close": 0.28, "volume": 344745.0}, {"date": "2017-08-09", "close": 0.275, "volume": 135945.0}, {"date": "2017-08-10", "close": 0.265, "volume": 89047.0}, {"date": "2017-08-11", "close": 0.265, "volume": 188802.0}, {"date": "2017-08-14", "close": 0.265, "volume": 93380.0}, {"date": "2017-08-15", "close": 0.275, "volume": 188490.0}, {"date": "2017-08-16", "close": 0.27, "volume": 18199.0}, {"date": "2017-08-17", "close": 0.28, "volume": 121857.0}, {"date": "2017-08-18", "close": 0.265, "volume": 22007.0}, {"date": "2017-08-21", "close": 0.27, "volume": 201869.0}, {"date": "2017-08-22", "close": 0.255, "volume": 89363.0}, {"date": "2017-08-23", "close": 0.245, "volume": 739385.0}, {"date": "2017-08-24", "close": 0.265, "volume": 34632.0}, {"date": "2017-08-25", "close": 0.255, "volume": 151276.0}, {"date": "2017-08-28", "close": 0.26, "volume": 127213.0}, {"date": "2017-08-29", "close": 0.255, "volume": 196590.0}, {"date": "2017-08-30", "close": 0.255, "volume": 116498.0}, {"date": "2017-08-31", "close": 0.26, "volume": 37927.0}, {"date": "2017-09-01", "close": 0.27, "volume": 128251.0}, {"date": "2017-09-04", "close": 0.27, "volume": 38664.0}, {"date": "2017-09-05", "close": 0.265, "volume": 163183.0}, {"date": "2017-09-06", "close": 0.19, "volume": 5511258.0}, {"date": "2017-09-07", "close": 0.185, "volume": 993193.0}, {"date": "2017-09-08", "close": 0.185, "volume": 329467.0}, {"date": "2017-09-11", "close": 0.19, "volume": 177939.0}, {"date": "2017-09-12", "close": 0.185, "volume": 341331.0}, {"date": "2017-09-13", "close": 0.185, "volume": 73070.0}, {"date": "2017-09-14", "close": 0.185, "volume": 634361.0}, {"date": "2017-09-15", "close": 0.175, "volume": 1036644.0}, {"date": "2017-09-18", "close": 0.17, "volume": 489626.0}, {"date": "2017-09-19", "close": 0.16, "volume": 850844.0}, {"date": "2017-09-20", "close": 0.155, "volume": 720062.0}, {"date": "2017-09-21", "close": 0.155, "volume": 289751.0}, {"date": "2017-09-22", "close": 0.155, "volume": 246822.0}, {"date": "2017-09-25", "close": 0.15, "volume": 237152.0}, {"date": "2017-09-26", "close": 0.15, "volume": 365518.0}, {"date": "2017-09-27", "close": 0.15, "volume": 543329.0}, {"date": "2017-09-28", "close": 0.15, "volume": 92779.0}, {"date": "2017-09-29", "close": 0.145, "volume": 492450.0}, {"date": "2017-10-02", "close": 0.15, "volume": 696500.0}, {"date": "2017-10-03", "close": 0.175, "volume": 2978941.0}, {"date": "2017-10-04", "close": 0.18, "volume": 304799.0}, {"date": "2017-10-05", "close": 0.18, "volume": 353495.0}, {"date": "2017-10-06", "close": 0.18, "volume": 610785.0}, {"date": "2017-10-09", "close": 0.185, "volume": 78562.0}, {"date": "2017-10-10", "close": 0.18, "volume": 607128.0}, {"date": "2017-10-11", "close": 0.18, "volume": 506194.0}, {"date": "2017-10-12", "close": 0.185, "volume": 41150.0}, {"date": "2017-10-13", "close": 0.19, "volume": 69447.0}, {"date": "2017-10-16", "close": 0.185, "volume": 162604.0}, {"date": "2017-10-17", "close": 0.18, "volume": 524873.0}, {"date": "2017-10-18", "close": 0.175, "volume": 23944.0}, {"date": "2017-10-19", "close": 0.175, "volume": 94103.0}, {"date": "2017-10-20", "close": 0.18, "volume": 232706.0}, {"date": "2017-10-23", "close": 0.17, "volume": 187486.0}, {"date": "2017-10-24", "close": 0.17, "volume": 19999.0}, {"date": "2017-10-25", "close": 0.17, "volume": 126704.0}, {"date": "2017-10-26", "close": 0.165, "volume": 162088.0}, {"date": "2017-10-27", "close": 0.17, "volume": 17622.0}, {"date": "2017-10-30", "close": 0.165, "volume": 200237.0}, {"date": "2017-10-31", "close": 0.165, "volume": 80015.0}, {"date": "2017-11-01", "close": 0.165, "volume": 78235.0}, {"date": "2017-11-02", "close": 0.165, "volume": 34747.0}, {"date": "2017-11-03", "close": 0.165, "volume": 107014.0}, {"date": "2017-11-06", "close": 0.17, "volume": 89211.0}, {"date": "2017-11-07", "close": 0.17, "volume": 242880.0}, {"date": "2017-11-08", "close": 0.165, "volume": 50422.0}, {"date": "2017-11-09", "close": 0.16, "volume": 98350.0}, {"date": "2017-11-10", "close": 0.155, "volume": 13777.0}, {"date": "2017-11-13", "close": 0.155, "volume": 109340.0}, {"date": "2017-11-14", "close": 0.155, "volume": 21413.0}, {"date": "2017-11-15", "close": 0.155, "volume": 87016.0}, {"date": "2017-11-16", "close": 0.155, "volume": 134540.0}, {"date": "2017-11-17", "close": 0.15, "volume": 1154604.0}, {"date": "2017-11-20", "close": 0.14, "volume": 3816096.0}, {"date": "2017-11-21", "close": 0.145, "volume": 1954303.0}, {"date": "2017-11-22", "close": 0.145, "volume": 196616.0}, {"date": "2017-11-23", "close": 0.14, "volume": 475504.0}, {"date": "2017-11-24", "close": 0.145, "volume": 245428.0}, {"date": "2017-11-27", "close": 0.15, "volume": 72827.0}, {"date": "2017-11-28", "close": 0.15, "volume": 114893.0}, {"date": "2017-11-29", "close": 0.15, "volume": 33656.0}, {"date": "2017-11-30", "close": 0.15, "volume": 217631.0}, {"date": "2017-12-01", "close": 0.145, "volume": 462931.0}, {"date": "2017-12-04", "close": 0.145, "volume": 10970.0}, {"date": "2017-12-05", "close": 0.15, "volume": 319745.0}, {"date": "2017-12-06", "close": 0.15, "volume": 35976.0}, {"date": "2017-12-07", "close": 0.145, "volume": 309652.0}, {"date": "2017-12-08", "close": 0.145, "volume": 268234.0}, {"date": "2017-12-11", "close": 0.14, "volume": 1033223.0}, {"date": "2017-12-12", "close": 0.145, "volume": 432044.0}, {"date": "2017-12-13", "close": 0.145, "volume": 44417.0}, {"date": "2017-12-14", "close": 0.145, "volume": 42537.0}, {"date": "2017-12-15", "close": 0.145, "volume": 162546.0}, {"date": "2017-12-18", "close": 0.145, "volume": 119559.0}, {"date": "2017-12-19", "close": 0.145, "volume": 628241.0}, {"date": "2017-12-20", "close": 0.145, "volume": 90217.0}, {"date": "2017-12-21", "close": 0.145, "volume": 315212.0}, {"date": "2017-12-22", "close": 0.15, "volume": 44615.0}, {"date": "2017-12-27", "close": 0.15, "volume": 208769.0}, {"date": "2017-12-28", "close": 0.15, "volume": 12170.0}, {"date": "2017-12-29", "close": 0.15, "volume": 108214.0}, {"date": "2018-01-02", "close": 0.15, "volume": 105222.0}, {"date": "2018-01-03", "close": 0.147, "volume": 203525.0}, {"date": "2018-01-04", "close": 0.15, "volume": 156471.0}, {"date": "2018-01-05", "close": 0.15, "volume": 15946.0}, {"date": "2018-01-08", "close": 0.147, "volume": 179636.0}, {"date": "2018-01-09", "close": 0.145, "volume": 6125.0}, {"date": "2018-01-10", "close": 0.15, "volume": 117983.0}, {"date": "2018-01-11", "close": 0.155, "volume": 92817.0}, {"date": "2018-01-12", "close": 0.17, "volume": 1252907.0}, {"date": "2018-01-15", "close": 0.17, "volume": 336408.0}, {"date": "2018-01-16", "close": 0.16, "volume": 106842.0}, {"date": "2018-01-17", "close": 0.165, "volume": 179565.0}, {"date": "2018-01-18", "close": 0.165, "volume": 87405.0}, {"date": "2018-01-19", "close": 0.16, "volume": 183123.0}, {"date": "2018-01-22", "close": 0.16, "volume": 166669.0}, {"date": "2018-01-23", "close": 0.162, "volume": 39992.0}, {"date": "2018-01-24", "close": 0.16, "volume": 74449.0}, {"date": "2018-01-25", "close": 0.165, "volume": 12121.0}, {"date": "2018-01-29", "close": 0.16, "volume": 15008.0}, {"date": "2018-01-30", "close": 0.165, "volume": 300392.0}, {"date": "2018-01-31", "close": 0.165, "volume": 45134.0}, {"date": "2018-02-01", "close": 0.16, "volume": 303373.0}, {"date": "2018-02-02", "close": 0.17, "volume": 51172.0}, {"date": "2018-02-05", "close": 0.165, "volume": 105596.0}, {"date": "2018-02-06", "close": 0.17, "volume": 292549.0}, {"date": "2018-02-07", "close": 0.18, "volume": 278095.0}, {"date": "2018-02-08", "close": 0.175, "volume": 51995.0}, {"date": "2018-02-09", "close": 0.17, "volume": 341401.0}, {"date": "2018-02-12", "close": 0.175, "volume": 137941.0}, {"date": "2018-02-13", "close": 0.17, "volume": 28660.0}, {"date": "2018-02-14", "close": 0.165, "volume": 2072030.0}, {"date": "2018-02-15", "close": 0.17, "volume": 161016.0}, {"date": "2018-02-16", "close": 0.16, "volume": 178574.0}, {"date": "2018-02-19", "close": 0.16, "volume": 56200.0}, {"date": "2018-02-20", "close": 0.16, "volume": 86000.0}, {"date": "2018-02-21", "close": 0.162, "volume": 38504.0}, {"date": "2018-02-22", "close": 0.165, "volume": 116164.0}, {"date": "2018-02-23", "close": 0.165, "volume": 104764.0}, {"date": "2018-02-26", "close": 0.165, "volume": 85325.0}, {"date": "2018-02-27", "close": 0.165, "volume": 26783.0}, {"date": "2018-02-28", "close": 0.16, "volume": 128016.0}, {"date": "2018-03-01", "close": 0.16, "volume": 136838.0}, {"date": "2018-03-02", "close": 0.155, "volume": 263878.0}, {"date": "2018-03-05", "close": 0.16, "volume": 49115.0}, {"date": "2018-03-06", "close": 0.155, "volume": 106702.0}, {"date": "2018-03-07", "close": 0.16, "volume": 95222.0}, {"date": "2018-03-08", "close": 0.155, "volume": 43788.0}, {"date": "2018-03-09", "close": 0.155, "volume": 130213.0}, {"date": "2018-03-12", "close": 0.157, "volume": 11618.0}, {"date": "2018-03-13", "close": 0.157, "volume": 61470.0}, {"date": "2018-03-14", "close": 0.16, "volume": 122774.0}, {"date": "2018-03-15", "close": 0.16, "volume": 125229.0}, {"date": "2018-03-16", "close": 0.155, "volume": 1873755.0}, {"date": "2018-03-19", "close": 0.16, "volume": 6846.0}, {"date": "2018-03-20", "close": 0.16, "volume": 521708.0}, {"date": "2018-03-21", "close": 0.16, "volume": 284059.0}, {"date": "2018-03-22", "close": 0.16, "volume": 75415.0}, {"date": "2018-03-23", "close": 0.165, "volume": 211606.0}, {"date": "2018-03-27", "close": 0.16, "volume": 352662.0}, {"date": "2018-03-28", "close": 0.16, "volume": 331024.0}, {"date": "2018-03-29", "close": 0.16, "volume": 116360.0}, {"date": "2018-04-03", "close": 0.165, "volume": 235900.0}, {"date": "2018-04-04", "close": 0.162, "volume": 168000.0}, {"date": "2018-04-05", "close": 0.162, "volume": 92245.0}, {"date": "2018-04-06", "close": 0.165, "volume": 2614181.0}, {"date": "2018-04-09", "close": 0.175, "volume": 441663.0}, {"date": "2018-04-10", "close": 0.175, "volume": 227071.0}, {"date": "2018-04-11", "close": 0.19, "volume": 702237.0}, {"date": "2018-04-12", "close": 0.185, "volume": 353691.0}, {"date": "2018-04-13", "close": 0.185, "volume": 107018.0}, {"date": "2018-04-16", "close": 0.18, "volume": 253206.0}, {"date": "2018-04-17", "close": 0.18, "volume": 37329.0}, {"date": "2018-04-18", "close": 0.18, "volume": 255933.0}, {"date": "2018-04-19", "close": 0.175, "volume": 162203.0}, {"date": "2018-04-20", "close": 0.175, "volume": 73952.0}, {"date": "2018-04-23", "close": 0.165, "volume": 62067.0}, {"date": "2018-04-24", "close": 0.18, "volume": 12622.0}, {"date": "2018-04-26", "close": 0.17, "volume": 71042.0}, {"date": "2018-04-27", "close": 0.175, "volume": 139326.0}, {"date": "2018-04-30", "close": 0.17, "volume": 34825.0}, {"date": "2018-05-01", "close": 0.17, "volume": 35000.0}, {"date": "2018-05-02", "close": 0.17, "volume": 89939.0}, {"date": "2018-05-03", "close": 0.175, "volume": 133506.0}, {"date": "2018-05-04", "close": 0.17, "volume": 154846.0}, {"date": "2018-05-07", "close": 0.175, "volume": 70548.0}, {"date": "2018-05-08", "close": 0.175, "volume": 49502.0}, {"date": "2018-05-09", "close": 0.175, "volume": 39408.0}, {"date": "2018-05-11", "close": 0.175, "volume": 27478.0}, {"date": "2018-05-14", "close": 0.175, "volume": 249472.0}, {"date": "2018-05-16", "close": 0.175, "volume": 327297.0}, {"date": "2018-05-17", "close": 0.165, "volume": 190184.0}, {"date": "2018-05-18", "close": 0.167, "volume": 749898.0}, {"date": "2018-05-21", "close": 0.165, "volume": 166625.0}, {"date": "2018-05-22", "close": 0.165, "volume": 103394.0}, {"date": "2018-05-23", "close": 0.165, "volume": 63000.0}, {"date": "2018-05-24", "close": 0.165, "volume": 85887.0}, {"date": "2018-05-25", "close": 0.16, "volume": 21801.0}, {"date": "2018-05-28", "close": 0.165, "volume": 100026.0}, {"date": "2018-05-29", "close": 0.165, "volume": 51787.0}, {"date": "2018-05-30", "close": 0.165, "volume": 16283.0}, {"date": "2018-05-31", "close": 0.16, "volume": 7104.0}, {"date": "2018-06-01", "close": 0.165, "volume": 198476.0}, {"date": "2018-06-04", "close": 0.165, "volume": 126078.0}, {"date": "2018-06-05", "close": 0.16, "volume": 22409.0}, {"date": "2018-06-06", "close": 0.165, "volume": 187620.0}, {"date": "2018-06-07", "close": 0.16, "volume": 136369.0}, {"date": "2018-06-12", "close": 0.16, "volume": 30540.0}, {"date": "2018-06-13", "close": 0.16, "volume": 90388.0}, {"date": "2018-06-15", "close": 0.155, "volume": 286388.0}, {"date": "2018-06-18", "close": 0.165, "volume": 1004161.0}, {"date": "2018-06-19", "close": 0.16, "volume": 253331.0}, {"date": "2018-06-20", "close": 0.155, "volume": 176485.0}, {"date": "2018-06-21", "close": 0.157, "volume": 60000.0}, {"date": "2018-06-22", "close": 0.157, "volume": 55803.0}, {"date": "2018-06-25", "close": 0.155, "volume": 225765.0}, {"date": "2018-06-26", "close": 0.155, "volume": 307372.0}, {"date": "2018-06-27", "close": 0.14, "volume": 1356728.0}, {"date": "2018-06-28", "close": 0.145, "volume": 365606.0}, {"date": "2018-06-29", "close": 0.145, "volume": 233413.0}, {"date": "2018-07-02", "close": 0.15, "volume": 18381.0}, {"date": "2018-07-05", "close": 0.145, "volume": 5000.0}, {"date": "2018-07-06", "close": 0.145, "volume": 108046.0}, {"date": "2018-07-09", "close": 0.145, "volume": 38682.0}, {"date": "2018-07-10", "close": 0.15, "volume": 147119.0}, {"date": "2018-07-11", "close": 0.15, "volume": 26684.0}, {"date": "2018-07-12", "close": 0.155, "volume": 57166.0}, {"date": "2018-07-13", "close": 0.15, "volume": 5843.0}, {"date": "2018-07-16", "close": 0.15, "volume": 20600.0}, {"date": "2018-07-17", "close": 0.15, "volume": 88299.0}, {"date": "2018-07-18", "close": 0.155, "volume": 63341.0}, {"date": "2018-07-19", "close": 0.155, "volume": 1806.0}, {"date": "2018-07-20", "close": 0.155, "volume": 23789.0}, {"date": "2018-07-23", "close": 0.16, "volume": 155775.0}, {"date": "2018-07-24", "close": 0.155, "volume": 69403.0}, {"date": "2018-07-25", "close": 0.155, "volume": 259202.0}, {"date": "2018-07-26", "close": 0.15, "volume": 85829.0}, {"date": "2018-07-27", "close": 0.15, "volume": 24251.0}, {"date": "2018-07-30", "close": 0.155, "volume": 152307.0}, {"date": "2018-07-31", "close": 0.15, "volume": 501005.0}, {"date": "2018-08-01", "close": 0.155, "volume": 52277.0}, {"date": "2018-08-02", "close": 0.18, "volume": 2300036.0}, {"date": "2018-08-03", "close": 0.24, "volume": 2337634.0}, {"date": "2018-08-06", "close": 0.215, "volume": 577349.0}, {"date": "2018-08-07", "close": 0.19, "volume": 1281916.0}, {"date": "2018-08-08", "close": 0.21, "volume": 101099.0}, {"date": "2018-08-09", "close": 0.205, "volume": 65663.0}, {"date": "2018-08-10", "close": 0.2, "volume": 125857.0}, {"date": "2018-08-13", "close": 0.2, "volume": 158995.0}, {"date": "2018-08-14", "close": 0.205, "volume": 78060.0}, {"date": "2018-08-15", "close": 0.22, "volume": 533277.0}, {"date": "2018-08-16", "close": 0.215, "volume": 436212.0}, {"date": "2018-08-17", "close": 0.21, "volume": 513027.0}, {"date": "2018-08-20", "close": 0.21, "volume": 251299.0}, {"date": "2018-08-21", "close": 0.2, "volume": 138952.0}, {"date": "2018-08-22", "close": 0.195, "volume": 225917.0}, {"date": "2018-08-23", "close": 0.207, "volume": 214831.0}, {"date": "2018-08-24", "close": 0.21, "volume": 32683.0}, {"date": "2018-08-27", "close": 0.2, "volume": 109100.0}, {"date": "2018-08-28", "close": 0.21, "volume": 43466.0}, {"date": "2018-08-29", "close": 0.215, "volume": 172179.0}, {"date": "2018-08-30", "close": 0.21, "volume": 58131.0}, {"date": "2018-08-31", "close": 0.205, "volume": 125798.0}, {"date": "2018-09-03", "close": 0.22, "volume": 69821.0}, {"date": "2018-09-04", "close": 0.21, "volume": 49503.0}, {"date": "2018-09-05", "close": 0.21, "volume": 93396.0}, {"date": "2018-09-06", "close": 0.235, "volume": 762865.0}, {"date": "2018-09-07", "close": 0.245, "volume": 150755.0}, {"date": "2018-09-10", "close": 0.235, "volume": 34945.0}, {"date": "2018-09-11", "close": 0.225, "volume": 167679.0}, {"date": "2018-09-12", "close": 0.23, "volume": 65808.0}, {"date": "2018-09-13", "close": 0.24, "volume": 77037.0}, {"date": "2018-09-14", "close": 0.235, "volume": 49736.0}, {"date": "2018-09-17", "close": 0.23, "volume": 41822.0}, {"date": "2018-09-18", "close": 0.31, "volume": 5618977.0}, {"date": "2018-09-19", "close": 0.275, "volume": 2211025.0}, {"date": "2018-09-20", "close": 0.27, "volume": 460122.0}, {"date": "2018-09-21", "close": 0.275, "volume": 509233.0}, {"date": "2018-09-24", "close": 0.215, "volume": 2384046.0}, {"date": "2018-09-25", "close": 0.23, "volume": 152421.0}, {"date": "2018-09-26", "close": 0.215, "volume": 532383.0}, {"date": "2018-09-27", "close": 0.225, "volume": 79160.0}, {"date": "2018-09-28", "close": 0.22, "volume": 43926.0}, {"date": "2018-10-01", "close": 0.23, "volume": 40124.0}, {"date": "2018-10-02", "close": 0.23, "volume": 308669.0}, {"date": "2018-10-03", "close": 0.235, "volume": 151564.0}, {"date": "2018-10-04", "close": 0.235, "volume": 121305.0}, {"date": "2018-10-05", "close": 0.235, "volume": 247202.0}, {"date": "2018-10-08", "close": 0.225, "volume": 81942.0}, {"date": "2018-10-09", "close": 0.23, "volume": 514620.0}, {"date": "2018-10-10", "close": 0.23, "volume": 319387.0}, {"date": "2018-10-11", "close": 0.205, "volume": 571720.0}, {"date": "2018-10-12", "close": 0.215, "volume": 61932.0}, {"date": "2018-10-15", "close": 0.215, "volume": 78242.0}, {"date": "2018-10-16", "close": 0.21, "volume": 119569.0}, {"date": "2018-10-17", "close": 0.25, "volume": 999085.0}, {"date": "2018-10-18", "close": 0.235, "volume": 354470.0}, {"date": "2018-10-19", "close": 0.24, "volume": 56416.0}, {"date": "2018-10-22", "close": 0.24, "volume": 63784.0}, {"date": "2018-10-23", "close": 0.23, "volume": 158487.0}, {"date": "2018-10-24", "close": 0.23, "volume": 39975.0}, {"date": "2018-10-25", "close": 0.22, "volume": 64825.0}, {"date": "2018-10-26", "close": 0.23, "volume": 21699.0}, {"date": "2018-10-29", "close": 0.22, "volume": 30565.0}, {"date": "2018-10-30", "close": 0.22, "volume": 103270.0}, {"date": "2018-10-31", "close": 0.215, "volume": 36797.0}, {"date": "2018-11-01", "close": 0.22, "volume": 82491.0}, {"date": "2018-11-02", "close": 0.215, "volume": 26079.0}, {"date": "2018-11-05", "close": 0.21, "volume": 196252.0}, {"date": "2018-11-06", "close": 0.21, "volume": 6503.0}, {"date": "2018-11-07", "close": 0.21, "volume": 9521.0}, {"date": "2018-11-08", "close": 0.22, "volume": 120479.0}, {"date": "2018-11-09", "close": 0.22, "volume": 32339.0}, {"date": "2018-11-12", "close": 0.22, "volume": 94428.0}, {"date": "2018-11-13", "close": 0.215, "volume": 76125.0}, {"date": "2018-11-14", "close": 0.205, "volume": 359363.0}, {"date": "2018-11-15", "close": 0.205, "volume": 11188.0}, {"date": "2018-11-16", "close": 0.2, "volume": 72669.0}, {"date": "2018-11-19", "close": 0.205, "volume": 53802.0}, {"date": "2018-11-20", "close": 0.2, "volume": 227243.0}, {"date": "2018-11-21", "close": 0.19, "volume": 482164.0}, {"date": "2018-11-22", "close": 0.19, "volume": 511.0}, {"date": "2018-11-23", "close": 0.195, "volume": 48708.0}, {"date": "2018-11-26", "close": 0.19, "volume": 206117.0}, {"date": "2018-11-27", "close": 0.2, "volume": 43198.0}, {"date": "2018-11-28", "close": 0.19, "volume": 119340.0}, {"date": "2018-11-29", "close": 0.19, "volume": 35000.0}, {"date": "2018-11-30", "close": 0.19, "volume": 66191.0}, {"date": "2018-12-03", "close": 0.185, "volume": 62155.0}, {"date": "2018-12-04", "close": 0.18, "volume": 240472.0}, {"date": "2018-12-05", "close": 0.175, "volume": 133170.0}, {"date": "2018-12-06", "close": 0.185, "volume": 56358.0}, {"date": "2018-12-07", "close": 0.17, "volume": 224231.0}, {"date": "2018-12-10", "close": 0.17, "volume": 633206.0}, {"date": "2018-12-11", "close": 0.17, "volume": 84230.0}, {"date": "2018-12-12", "close": 0.19, "volume": 28742.0}, {"date": "2018-12-13", "close": 0.185, "volume": 159851.0}, {"date": "2018-12-14", "close": 0.185, "volume": 50384.0}, {"date": "2018-12-17", "close": 0.195, "volume": 31150.0}, {"date": "2018-12-18", "close": 0.195, "volume": 11696.0}, {"date": "2018-12-19", "close": 0.18, "volume": 135225.0}, {"date": "2018-12-20", "close": 0.18, "volume": 49390.0}, {"date": "2018-12-21", "close": 0.18, "volume": 8375.0}, {"date": "2018-12-24", "close": 0.19, "volume": 5020.0}, {"date": "2018-12-27", "close": 0.185, "volume": 4202.0}, {"date": "2018-12-28", "close": 0.18, "volume": 53480.0}, {"date": "2018-12-31", "close": 0.18, "volume": 38783.0}, {"date": "2019-01-02", "close": 0.175, "volume": 55668.0}, {"date": "2019-01-03", "close": 0.185, "volume": 16739.0}, {"date": "2019-01-04", "close": 0.18, "volume": 82518.0}, {"date": "2019-01-07", "close": 0.18, "volume": 261987.0}, {"date": "2019-01-08", "close": 0.185, "volume": 37952.0}, {"date": "2019-01-09", "close": 0.19, "volume": 30169.0}, {"date": "2019-01-10", "close": 0.19, "volume": 80742.0}, {"date": "2019-01-11", "close": 0.185, "volume": 20000.0}, {"date": "2019-01-14", "close": 0.19, "volume": 248278.0}, {"date": "2019-01-15", "close": 0.185, "volume": 1428.0}, {"date": "2019-01-16", "close": 0.195, "volume": 156805.0}, {"date": "2019-01-17", "close": 0.2, "volume": 21115.0}, {"date": "2019-01-18", "close": 0.2, "volume": 56551.0}, {"date": "2019-01-21", "close": 0.2, "volume": 33971.0}, {"date": "2019-01-22", "close": 0.2, "volume": 20540.0}, {"date": "2019-01-23", "close": 0.19, "volume": 234262.0}, {"date": "2019-01-24", "close": 0.2, "volume": 36146.0}, {"date": "2019-01-25", "close": 0.195, "volume": 22315.0}, {"date": "2019-01-29", "close": 0.195, "volume": 18820.0}, {"date": "2019-01-30", "close": 0.195, "volume": 28500.0}, {"date": "2019-01-31", "close": 0.195, "volume": 5454.0}, {"date": "2019-02-01", "close": 0.19, "volume": 82000.0}, {"date": "2019-02-04", "close": 0.18, "volume": 39760.0}, {"date": "2019-02-05", "close": 0.18, "volume": 27856.0}, {"date": "2019-02-06", "close": 0.17, "volume": 29291.0}, {"date": "2019-02-07", "close": 0.18, "volume": 5217.0}, {"date": "2019-02-08", "close": 0.18, "volume": 16575.0}, {"date": "2019-02-11", "close": 0.175, "volume": 123709.0}, {"date": "2019-02-12", "close": 0.175, "volume": 93432.0}, {"date": "2019-02-13", "close": 0.175, "volume": 39570.0}, {"date": "2019-02-14", "close": 0.17, "volume": 88289.0}, {"date": "2019-02-15", "close": 0.18, "volume": 110343.0}, {"date": "2019-02-18", "close": 0.175, "volume": 2000.0}, {"date": "2019-02-19", "close": 0.17, "volume": 401461.0}, {"date": "2019-02-20", "close": 0.175, "volume": 13176.0}, {"date": "2019-02-21", "close": 0.18, "volume": 44531.0}, {"date": "2019-02-22", "close": 0.17, "volume": 85271.0}, {"date": "2019-02-25", "close": 0.16, "volume": 295266.0}, {"date": "2019-02-26", "close": 0.165, "volume": 20085.0}, {"date": "2019-02-27", "close": 0.165, "volume": 153000.0}, {"date": "2019-02-28", "close": 0.17, "volume": 21200.0}, {"date": "2019-03-01", "close": 0.17, "volume": 3841.0}, {"date": "2019-03-04", "close": 0.175, "volume": 5657.0}, {"date": "2019-03-05", "close": 0.175, "volume": 59205.0}, {"date": "2019-03-06", "close": 0.17, "volume": 77647.0}, {"date": "2019-03-07", "close": 0.17, "volume": 77051.0}, {"date": "2019-03-08", "close": 0.175, "volume": 41239.0}, {"date": "2019-03-11", "close": 0.175, "volume": 46062.0}, {"date": "2019-03-12", "close": 0.18, "volume": 105938.0}, {"date": "2019-03-14", "close": 0.175, "volume": 25705.0}, {"date": "2019-03-15", "close": 0.18, "volume": 38000.0}, {"date": "2019-03-18", "close": 0.18, "volume": 98857.0}, {"date": "2019-03-19", "close": 0.18, "volume": 36402.0}, {"date": "2019-03-20", "close": 0.18, "volume": 1000.0}, {"date": "2019-03-21", "close": 0.19, "volume": 338109.0}, {"date": "2019-03-22", "close": 0.185, "volume": 39500.0}, {"date": "2019-03-25", "close": 0.18, "volume": 221718.0}, {"date": "2019-03-26", "close": 0.182, "volume": 15371.0}, {"date": "2019-03-27", "close": 0.182, "volume": 24855.0}, {"date": "2019-03-28", "close": 0.185, "volume": 38119.0}, {"date": "2019-03-29", "close": 0.185, "volume": 7000.0}, {"date": "2019-04-01", "close": 0.182, "volume": 8159.0}, {"date": "2019-04-02", "close": 0.182, "volume": 167948.0}, {"date": "2019-04-03", "close": 0.19, "volume": 251453.0}, {"date": "2019-04-04", "close": 0.2, "volume": 642832.0}, {"date": "2019-04-05", "close": 0.22, "volume": 161547.0}, {"date": "2019-04-08", "close": 0.24, "volume": 928888.0}, {"date": "2019-04-09", "close": 0.24, "volume": 250209.0}, {"date": "2019-04-10", "close": 0.24, "volume": 112977.0}, {"date": "2019-04-11", "close": 0.225, "volume": 72320.0}, {"date": "2019-04-12", "close": 0.24, "volume": 15647.0}, {"date": "2019-04-15", "close": 0.23, "volume": 60016.0}, {"date": "2019-04-16", "close": 0.21, "volume": 385710.0}, {"date": "2019-04-17", "close": 0.21, "volume": 73802.0}, {"date": "2019-04-18", "close": 0.21, "volume": 95976.0}, {"date": "2019-04-23", "close": 0.21, "volume": 201688.0}, {"date": "2019-04-24", "close": 0.215, "volume": 14038.0}, {"date": "2019-04-26", "close": 0.215, "volume": 30299.0}, {"date": "2019-04-29", "close": 0.22, "volume": 164662.0}, {"date": "2019-04-30", "close": 0.235, "volume": 301940.0}, {"date": "2019-05-01", "close": 0.23, "volume": 63239.0}, {"date": "2019-05-02", "close": 0.23, "volume": 62695.0}, {"date": "2019-05-03", "close": 0.225, "volume": 194498.0}, {"date": "2019-05-06", "close": 0.23, "volume": 313891.0}, {"date": "2019-05-07", "close": 0.23, "volume": 282377.0}, {"date": "2019-05-08", "close": 0.23, "volume": 35505.0}, {"date": "2019-05-09", "close": 0.24, "volume": 100777.0}, {"date": "2019-05-10", "close": 0.23, "volume": 260784.0}, {"date": "2019-05-13", "close": 0.22, "volume": 403373.0}, {"date": "2019-05-14", "close": 0.22, "volume": 55078.0}, {"date": "2019-05-15", "close": 0.22, "volume": 107466.0}, {"date": "2019-05-16", "close": 0.21, "volume": 92576.0}, {"date": "2019-05-17", "close": 0.205, "volume": 83185.0}, {"date": "2019-05-20", "close": 0.205, "volume": 79119.0}, {"date": "2019-05-21", "close": 0.205, "volume": 15976.0}, {"date": "2019-05-22", "close": 0.21, "volume": 71204.0}, {"date": "2019-05-23", "close": 0.205, "volume": 8565.0}, {"date": "2019-05-27", "close": 0.195, "volume": 140131.0}, {"date": "2019-05-28", "close": 0.19, "volume": 182401.0}, {"date": "2019-05-29", "close": 0.195, "volume": 47876.0}, {"date": "2019-05-30", "close": 0.205, "volume": 221687.0}, {"date": "2019-05-31", "close": 0.22, "volume": 87030.0}, {"date": "2019-06-03", "close": 0.2, "volume": 119397.0}, {"date": "2019-06-04", "close": 0.19, "volume": 62249.0}, {"date": "2019-06-05", "close": 0.195, "volume": 133999.0}, {"date": "2019-06-06", "close": 0.195, "volume": 143982.0}, {"date": "2019-06-07", "close": 0.195, "volume": 151156.0}, {"date": "2019-06-11", "close": 0.195, "volume": 143295.0}, {"date": "2019-06-12", "close": 0.195, "volume": 72744.0}, {"date": "2019-06-13", "close": 0.195, "volume": 62542.0}, {"date": "2019-06-14", "close": 0.195, "volume": 48126.0}, {"date": "2019-06-17", "close": 0.19, "volume": 44423.0}, {"date": "2019-06-18", "close": 0.18, "volume": 160150.0}, {"date": "2019-06-19", "close": 0.17, "volume": 285979.0}, {"date": "2019-06-20", "close": 0.165, "volume": 287345.0}, {"date": "2019-06-21", "close": 0.175, "volume": 359291.0}, {"date": "2019-06-24", "close": 0.185, "volume": 371330.0}, {"date": "2019-06-25", "close": 0.2, "volume": 66693.0}, {"date": "2019-06-26", "close": 0.185, "volume": 212972.0}, {"date": "2019-06-27", "close": 0.18, "volume": 86523.0}, {"date": "2019-06-28", "close": 0.185, "volume": 153288.0}, {"date": "2019-07-01", "close": 0.185, "volume": 36673.0}, {"date": "2019-07-02", "close": 0.185, "volume": 36857.0}, {"date": "2019-07-03", "close": 0.185, "volume": 1000.0}, {"date": "2019-07-04", "close": 0.19, "volume": 1333.0}, {"date": "2019-07-05", "close": 0.185, "volume": 130000.0}, {"date": "2019-07-08", "close": 0.19, "volume": 119006.0}, {"date": "2019-07-09", "close": 0.19, "volume": 22577.0}, {"date": "2019-07-10", "close": 0.185, "volume": 127600.0}, {"date": "2019-07-11", "close": 0.19, "volume": 57502.0}, {"date": "2019-07-12", "close": 0.19, "volume": 284913.0}, {"date": "2019-07-15", "close": 0.19, "volume": 270996.0}, {"date": "2019-07-16", "close": 0.185, "volume": 26261.0}, {"date": "2019-07-17", "close": 0.185, "volume": 37277.0}, {"date": "2019-07-18", "close": 0.185, "volume": 13266.0}, {"date": "2019-07-19", "close": 0.185, "volume": 315717.0}, {"date": "2019-07-22", "close": 0.185, "volume": 128945.0}, {"date": "2019-07-23", "close": 0.185, "volume": 921.0}, {"date": "2019-07-25", "close": 0.18, "volume": 4400.0}, {"date": "2019-07-26", "close": 0.185, "volume": 31807.0}, {"date": "2019-07-29", "close": 0.18, "volume": 141904.0}, {"date": "2019-07-31", "close": 0.185, "volume": 1370.0}, {"date": "2019-08-01", "close": 0.18, "volume": 153916.0}, {"date": "2019-08-02", "close": 0.18, "volume": 203225.0}, {"date": "2019-08-05", "close": 0.19, "volume": 66454.0}, {"date": "2019-08-06", "close": 0.18, "volume": 75029.0}, {"date": "2019-08-07", "close": 0.18, "volume": 20000.0}, {"date": "2019-08-08", "close": 0.185, "volume": 45923.0}, {"date": "2019-08-09", "close": 0.185, "volume": 15896.0}, {"date": "2019-08-12", "close": 0.175, "volume": 95925.0}, {"date": "2019-08-13", "close": 0.18, "volume": 58045.0}, {"date": "2019-08-14", "close": 0.18, "volume": 350.0}, {"date": "2019-08-15", "close": 0.175, "volume": 48984.0}, {"date": "2019-08-16", "close": 0.175, "volume": 1000.0}, {"date": "2019-08-19", "close": 0.175, "volume": 72237.0}, {"date": "2019-08-20", "close": 0.19, "volume": 297531.0}, {"date": "2019-08-21", "close": 0.18, "volume": 132651.0}, {"date": "2019-08-22", "close": 0.175, "volume": 177651.0}, {"date": "2019-08-23", "close": 0.175, "volume": 45800.0}, {"date": "2019-08-26", "close": 0.185, "volume": 114287.0}, {"date": "2019-08-27", "close": 0.18, "volume": 57006.0}, {"date": "2019-08-28", "close": 0.18, "volume": 3485.0}, {"date": "2019-08-29", "close": 0.19, "volume": 69220.0}, {"date": "2019-09-02", "close": 0.18, "volume": 3500.0}, {"date": "2019-09-03", "close": 0.175, "volume": 71774.0}, {"date": "2019-09-04", "close": 0.175, "volume": 140507.0}, {"date": "2019-09-05", "close": 0.17, "volume": 109007.0}, {"date": "2019-09-06", "close": 0.17, "volume": 82656.0}, {"date": "2019-09-09", "close": 0.165, "volume": 91149.0}, {"date": "2019-09-10", "close": 0.165, "volume": 73675.0}, {"date": "2019-09-11", "close": 0.17, "volume": 26000.0}, {"date": "2019-09-12", "close": 0.19, "volume": 454541.0}, {"date": "2019-09-13", "close": 0.19, "volume": 110528.0}, {"date": "2019-09-16", "close": 0.185, "volume": 200272.0}, {"date": "2019-09-17", "close": 0.18, "volume": 5179.0}, {"date": "2019-09-18", "close": 0.185, "volume": 4000.0}, {"date": "2019-09-19", "close": 0.185, "volume": 3999.0}, {"date": "2019-09-20", "close": 0.185, "volume": 40000.0}, {"date": "2019-09-23", "close": 0.18, "volume": 148098.0}, {"date": "2019-09-24", "close": 0.18, "volume": 174429.0}, {"date": "2019-09-25", "close": 0.18, "volume": 18750.0}, {"date": "2019-09-26", "close": 0.18, "volume": 122790.0}, {"date": "2019-09-27", "close": 0.185, "volume": 21405.0}, {"date": "2019-09-30", "close": 0.18, "volume": 13900.0}, {"date": "2019-10-01", "close": 0.18, "volume": 14809.0}, {"date": "2019-10-02", "close": 0.185, "volume": 62154.0}, {"date": "2019-10-03", "close": 0.19, "volume": 230735.0}, {"date": "2019-10-04", "close": 0.18, "volume": 238409.0}, {"date": "2019-10-07", "close": 0.18, "volume": 75578.0}, {"date": "2019-10-08", "close": 0.185, "volume": 9352.0}, {"date": "2019-10-09", "close": 0.185, "volume": 17361.0}, {"date": "2019-10-10", "close": 0.185, "volume": 9505.0}, {"date": "2019-10-11", "close": 0.18, "volume": 93287.0}, {"date": "2019-10-14", "close": 0.18, "volume": 16531.0}, {"date": "2019-10-15", "close": 0.18, "volume": 56413.0}, {"date": "2019-10-16", "close": 0.18, "volume": 9310.0}, {"date": "2019-10-17", "close": 0.18, "volume": 39605.0}, {"date": "2019-10-18", "close": 0.18, "volume": 5000.0}, {"date": "2019-10-21", "close": 0.185, "volume": 29788.0}, {"date": "2019-10-22", "close": 0.19, "volume": 451201.0}, {"date": "2019-10-23", "close": 0.225, "volume": 244453.0}, {"date": "2019-10-24", "close": 0.215, "volume": 135039.0}, {"date": "2019-10-25", "close": 0.22, "volume": 139189.0}, {"date": "2019-10-28", "close": 0.225, "volume": 114511.0}, {"date": "2019-10-29", "close": 0.23, "volume": 302477.0}, {"date": "2019-10-30", "close": 0.25, "volume": 495629.0}, {"date": "2019-10-31", "close": 0.23, "volume": 466508.0}, {"date": "2019-11-01", "close": 0.24, "volume": 35204.0}, {"date": "2019-11-04", "close": 0.24, "volume": 89099.0}, {"date": "2019-11-05", "close": 0.24, "volume": 55263.0}, {"date": "2019-11-06", "close": 0.235, "volume": 25000.0}, {"date": "2019-11-07", "close": 0.24, "volume": 46853.0}, {"date": "2019-11-08", "close": 0.225, "volume": 334000.0}, {"date": "2019-11-11", "close": 0.22, "volume": 7617.0}, {"date": "2019-11-12", "close": 0.225, "volume": 343250.0}, {"date": "2019-11-13", "close": 0.205, "volume": 207495.0}, {"date": "2019-11-14", "close": 0.205, "volume": 411694.0}, {"date": "2019-11-15", "close": 0.205, "volume": 69435.0}, {"date": "2019-11-18", "close": 0.205, "volume": 63008.0}, {"date": "2019-11-19", "close": 0.175, "volume": 1323946.0}, {"date": "2019-11-20", "close": 0.19, "volume": 100132.0}, {"date": "2019-11-22", "close": 0.18, "volume": 21200.0}, {"date": "2019-11-25", "close": 0.18, "volume": 112350.0}, {"date": "2019-11-26", "close": 0.185, "volume": 71000.0}, {"date": "2019-11-28", "close": 0.205, "volume": 123864.0}, {"date": "2019-11-29", "close": 0.2, "volume": 79662.0}, {"date": "2019-12-02", "close": 0.185, "volume": 20727.0}, {"date": "2019-12-03", "close": 0.19, "volume": 41684.0}, {"date": "2019-12-05", "close": 0.19, "volume": 59437.0}, {"date": "2019-12-09", "close": 0.19, "volume": 19550.0}, {"date": "2019-12-10", "close": 0.19, "volume": 51832.0}, {"date": "2019-12-11", "close": 0.19, "volume": 28618.0}, {"date": "2019-12-12", "close": 0.195, "volume": 90718.0}, {"date": "2019-12-13", "close": 0.18, "volume": 407165.0}, {"date": "2019-12-16", "close": 0.2, "volume": 138000.0}, {"date": "2019-12-18", "close": 0.185, "volume": 105652.0}, {"date": "2019-12-20", "close": 0.19, "volume": 8000.0}, {"date": "2019-12-23", "close": 0.19, "volume": 12445.0}, {"date": "2019-12-24", "close": 0.19, "volume": 19155.0}, {"date": "2019-12-27", "close": 0.19, "volume": 316814.0}, {"date": "2019-12-30", "close": 0.19, "volume": 236599.0}, {"date": "2019-12-31", "close": 0.19, "volume": 22222.0}, {"date": "2020-01-02", "close": 0.185, "volume": 78426.0}, {"date": "2020-01-06", "close": 0.19, "volume": 230337.0}, {"date": "2020-01-08", "close": 0.19, "volume": 10001.0}, {"date": "2020-01-09", "close": 0.19, "volume": 103624.0}, {"date": "2020-01-10", "close": 0.185, "volume": 4650.0}, {"date": "2020-01-13", "close": 0.195, "volume": 205469.0}, {"date": "2020-01-14", "close": 0.195, "volume": 21437.0}, {"date": "2020-01-15", "close": 0.195, "volume": 4101.0}, {"date": "2020-01-17", "close": 0.19, "volume": 654368.0}, {"date": "2020-01-20", "close": 0.185, "volume": 131861.0}, {"date": "2020-01-21", "close": 0.185, "volume": 4864.0}, {"date": "2020-01-22", "close": 0.18, "volume": 500.0}, {"date": "2020-01-23", "close": 0.18, "volume": 482241.0}, {"date": "2020-01-24", "close": 0.175, "volume": 74707.0}, {"date": "2020-01-28", "close": 0.18, "volume": 238580.0}, {"date": "2020-01-29", "close": 0.175, "volume": 28972.0}, {"date": "2020-01-30", "close": 0.175, "volume": 126645.0}, {"date": "2020-01-31", "close": 0.17, "volume": 281950.0}, {"date": "2020-02-03", "close": 0.185, "volume": 391955.0}, {"date": "2020-02-04", "close": 0.175, "volume": 539894.0}, {"date": "2020-02-05", "close": 0.165, "volume": 572864.0}, {"date": "2020-02-07", "close": 0.165, "volume": 44251.0}, {"date": "2020-02-10", "close": 0.175, "volume": 3000.0}, {"date": "2020-02-11", "close": 0.175, "volume": 16800.0}, {"date": "2020-02-12", "close": 0.175, "volume": 67570.0}, {"date": "2020-02-13", "close": 0.175, "volume": 55000.0}, {"date": "2020-02-14", "close": 0.175, "volume": 16778.0}, {"date": "2020-02-17", "close": 0.17, "volume": 107537.0}, {"date": "2020-02-18", "close": 0.175, "volume": 53515.0}, {"date": "2020-02-19", "close": 0.175, "volume": 92154.0}, {"date": "2020-02-20", "close": 0.175, "volume": 97778.0}, {"date": "2020-02-21", "close": 0.18, "volume": 21360.0}, {"date": "2020-02-24", "close": 0.18, "volume": 242815.0}, {"date": "2020-02-25", "close": 0.17, "volume": 94187.0}, {"date": "2020-02-26", "close": 0.16, "volume": 381349.0}, {"date": "2020-02-27", "close": 0.16, "volume": 313389.0}, {"date": "2020-02-28", "close": 0.16, "volume": 188370.0}, {"date": "2020-03-02", "close": 0.135, "volume": 416194.0}, {"date": "2020-03-03", "close": 0.145, "volume": 187486.0}, {"date": "2020-03-04", "close": 0.145, "volume": 219229.0}, {"date": "2020-03-05", "close": 0.145, "volume": 82608.0}, {"date": "2020-03-06", "close": 0.16, "volume": 125378.0}, {"date": "2020-03-09", "close": 0.145, "volume": 345958.0}, {"date": "2020-03-10", "close": 0.135, "volume": 351369.0}, {"date": "2020-03-11", "close": 0.13, "volume": 66700.0}, {"date": "2020-03-12", "close": 0.13, "volume": 290000.0}, {"date": "2020-03-13", "close": 0.11, "volume": 660964.0}, {"date": "2020-03-16", "close": 0.12, "volume": 237448.0}, {"date": "2020-03-17", "close": 0.11, "volume": 74117.0}, {"date": "2020-03-18", "close": 0.11, "volume": 69808.0}, {"date": "2020-03-19", "close": 0.11, "volume": 97196.0}, {"date": "2020-03-20", "close": 0.12, "volume": 254860.0}, {"date": "2020-03-23", "close": 0.11, "volume": 63724.0}, {"date": "2020-03-24", "close": 0.115, "volume": 110060.0}, {"date": "2020-03-25", "close": 0.11, "volume": 57080.0}, {"date": "2020-03-26", "close": 0.11, "volume": 27600.0}, {"date": "2020-03-27", "close": 0.115, "volume": 42244.0}, {"date": "2020-03-30", "close": 0.115, "volume": 10573.0}, {"date": "2020-03-31", "close": 0.11, "volume": 101337.0}, {"date": "2020-04-01", "close": 0.115, "volume": 100144.0}, {"date": "2020-04-02", "close": 0.115, "volume": 42021.0}, {"date": "2020-04-03", "close": 0.125, "volume": 9300.0}, {"date": "2020-04-06", "close": 0.12, "volume": 244213.0}, {"date": "2020-04-07", "close": 0.11, "volume": 41627.0}, {"date": "2020-04-08", "close": 0.12, "volume": 4175.0}, {"date": "2020-04-09", "close": 0.145, "volume": 374720.0}, {"date": "2020-04-14", "close": 0.15, "volume": 65966.0}, {"date": "2020-04-15", "close": 0.145, "volume": 309081.0}, {"date": "2020-04-16", "close": 0.135, "volume": 22700.0}, {"date": "2020-04-21", "close": 0.135, "volume": 39200.0}, {"date": "2020-04-22", "close": 0.125, "volume": 79950.0}, {"date": "2020-04-27", "close": 0.14, "volume": 56417.0}, {"date": "2020-04-29", "close": 0.145, "volume": 57454.0}, {"date": "2020-05-04", "close": 0.13, "volume": 11625.0}, {"date": "2020-05-05", "close": 0.135, "volume": 71394.0}, {"date": "2020-05-06", "close": 0.135, "volume": 19966.0}, {"date": "2020-05-07", "close": 0.135, "volume": 140990.0}, {"date": "2020-05-08", "close": 0.135, "volume": 185688.0}, {"date": "2020-05-11", "close": 0.135, "volume": 128371.0}, {"date": "2020-05-12", "close": 0.135, "volume": 6000.0}, {"date": "2020-05-13", "close": 0.135, "volume": 4000.0}, {"date": "2020-05-14", "close": 0.135, "volume": 117216.0}, {"date": "2020-05-15", "close": 0.13, "volume": 19311.0}, {"date": "2020-05-18", "close": 0.135, "volume": 169169.0}, {"date": "2020-05-19", "close": 0.132, "volume": 2500.0}, {"date": "2020-05-20", "close": 0.14, "volume": 40653.0}, {"date": "2020-05-21", "close": 0.14, "volume": 5000.0}, {"date": "2020-05-22", "close": 0.135, "volume": 36365.0}, {"date": "2020-05-25", "close": 0.14, "volume": 371932.0}, {"date": "2020-05-26", "close": 0.135, "volume": 3506.0}, {"date": "2020-05-27", "close": 0.135, "volume": 1900.0}, {"date": "2020-05-29", "close": 0.175, "volume": 2854685.0}, {"date": "2020-06-01", "close": 0.16, "volume": 589008.0}, {"date": "2020-06-02", "close": 0.17, "volume": 405840.0}, {"date": "2020-06-03", "close": 0.165, "volume": 132519.0}, {"date": "2020-06-04", "close": 0.165, "volume": 502493.0}, {"date": "2020-06-05", "close": 0.17, "volume": 27247.0}, {"date": "2020-06-09", "close": 0.175, "volume": 197484.0}, {"date": "2020-06-10", "close": 0.17, "volume": 50800.0}, {"date": "2020-06-11", "close": 0.16, "volume": 396817.0}, {"date": "2020-06-12", "close": 0.155, "volume": 496216.0}, {"date": "2020-06-15", "close": 0.145, "volume": 314367.0}, {"date": "2020-06-16", "close": 0.155, "volume": 30329.0}, {"date": "2020-06-17", "close": 0.16, "volume": 40712.0}, {"date": "2020-06-18", "close": 0.165, "volume": 239017.0}, {"date": "2020-06-19", "close": 0.175, "volume": 28125.0}, {"date": "2020-06-22", "close": 0.17, "volume": 103825.0}, {"date": "2020-06-23", "close": 0.165, "volume": 75795.0}, {"date": "2020-06-24", "close": 0.165, "volume": 56261.0}, {"date": "2020-06-25", "close": 0.165, "volume": 300634.0}, {"date": "2020-06-26", "close": 0.15, "volume": 74177.0}, {"date": "2020-06-29", "close": 0.145, "volume": 225235.0}, {"date": "2020-06-30", "close": 0.145, "volume": 157851.0}, {"date": "2020-07-01", "close": 0.145, "volume": 69160.0}, {"date": "2020-07-03", "close": 0.15, "volume": 70070.0}, {"date": "2020-07-06", "close": 0.15, "volume": 34600.0}, {"date": "2020-07-07", "close": 0.145, "volume": 22787.0}, {"date": "2020-07-09", "close": 0.15, "volume": 41942.0}, {"date": "2020-07-10", "close": 0.145, "volume": 650.0}, {"date": "2020-07-14", "close": 0.155, "volume": 155195.0}, {"date": "2020-07-15", "close": 0.16, "volume": 91062.0}, {"date": "2020-07-16", "close": 0.16, "volume": 35250.0}, {"date": "2020-07-17", "close": 0.16, "volume": 125398.0}, {"date": "2020-07-20", "close": 0.15, "volume": 162500.0}, {"date": "2020-07-21", "close": 0.155, "volume": 24070.0}, {"date": "2020-07-22", "close": 0.155, "volume": 280.0}, {"date": "2020-07-23", "close": 0.155, "volume": 84709.0}, {"date": "2020-07-24", "close": 0.155, "volume": 22125.0}, {"date": "2020-07-27", "close": 0.155, "volume": 70111.0}, {"date": "2020-07-28", "close": 0.16, "volume": 158311.0}, {"date": "2020-07-29", "close": 0.15, "volume": 63269.0}, {"date": "2020-07-30", "close": 0.155, "volume": 66609.0}, {"date": "2020-07-31", "close": 0.16, "volume": 75957.0}, {"date": "2020-08-03", "close": 0.155, "volume": 20152.0}, {"date": "2020-08-04", "close": 0.155, "volume": 80834.0}, {"date": "2020-08-05", "close": 0.155, "volume": 14375.0}, {"date": "2020-08-06", "close": 0.155, "volume": 79375.0}, {"date": "2020-08-07", "close": 0.155, "volume": 7503.0}, {"date": "2020-08-10", "close": 0.16, "volume": 29073.0}, {"date": "2020-08-11", "close": 0.17, "volume": 2274032.0}, {"date": "2020-08-12", "close": 0.165, "volume": 362017.0}, {"date": "2020-08-13", "close": 0.17, "volume": 81371.0}, {"date": "2020-08-14", "close": 0.17, "volume": 4000.0}, {"date": "2020-08-17", "close": 0.16, "volume": 245361.0}, {"date": "2020-08-18", "close": 0.16, "volume": 25758.0}, {"date": "2020-08-19", "close": 0.16, "volume": 230031.0}, {"date": "2020-08-20", "close": 0.17, "volume": 126070.0}, {"date": "2020-08-21", "close": 0.17, "volume": 92500.0}, {"date": "2020-08-24", "close": 0.175, "volume": 394431.0}, {"date": "2020-08-25", "close": 0.18, "volume": 349847.0}, {"date": "2020-08-26", "close": 0.175, "volume": 385928.0}, {"date": "2020-08-27", "close": 0.18, "volume": 42616.0}, {"date": "2020-08-28", "close": 0.185, "volume": 334631.0}, {"date": "2020-08-31", "close": 0.18, "volume": 88218.0}, {"date": "2020-09-01", "close": 0.18, "volume": 203491.0}, {"date": "2020-09-02", "close": 0.18, "volume": 73610.0}, {"date": "2020-09-03", "close": 0.175, "volume": 9400.0}, {"date": "2020-09-04", "close": 0.175, "volume": 327555.0}, {"date": "2020-09-07", "close": 0.17, "volume": 181441.0}, {"date": "2020-09-08", "close": 0.175, "volume": 232310.0}, {"date": "2020-09-09", "close": 0.175, "volume": 119656.0}, {"date": "2020-09-11", "close": 0.18, "volume": 23651.0}, {"date": "2020-09-14", "close": 0.175, "volume": 175498.0}, {"date": "2020-09-15", "close": 0.185, "volume": 564551.0}, {"date": "2020-09-16", "close": 0.18, "volume": 56886.0}, {"date": "2020-09-17", "close": 0.18, "volume": 174454.0}, {"date": "2020-09-18", "close": 0.18, "volume": 107243.0}, {"date": "2020-09-21", "close": 0.18, "volume": 223368.0}, {"date": "2020-09-22", "close": 0.18, "volume": 112490.0}, {"date": "2020-09-23", "close": 0.18, "volume": 58170.0}, {"date": "2020-09-24", "close": 0.175, "volume": 26064.0}, {"date": "2020-09-25", "close": 0.175, "volume": 21242.0}, {"date": "2020-09-28", "close": 0.18, "volume": 74870.0}, {"date": "2020-09-29", "close": 0.19, "volume": 408060.0}, {"date": "2020-09-30", "close": 0.185, "volume": 70490.0}, {"date": "2020-10-01", "close": 0.185, "volume": 27000.0}, {"date": "2020-10-02", "close": 0.18, "volume": 33836.0}, {"date": "2020-10-05", "close": 0.175, "volume": 33284.0}, {"date": "2020-10-06", "close": 0.175, "volume": 158086.0}, {"date": "2020-10-07", "close": 0.185, "volume": 91201.0}, {"date": "2020-10-08", "close": 0.18, "volume": 167802.0}, {"date": "2020-10-09", "close": 0.18, "volume": 93562.0}, {"date": "2020-10-12", "close": 0.185, "volume": 274779.0}, {"date": "2020-10-13", "close": 0.18, "volume": 2000.0}, {"date": "2020-10-14", "close": 0.18, "volume": 62717.0}, {"date": "2020-10-15", "close": 0.185, "volume": 685015.0}, {"date": "2020-10-16", "close": 0.19, "volume": 135130.0}, {"date": "2020-10-19", "close": 0.18, "volume": 10500.0}, {"date": "2020-10-20", "close": 0.18, "volume": 106272.0}, {"date": "2020-10-21", "close": 0.18, "volume": 12000.0}, {"date": "2020-10-22", "close": 0.18, "volume": 27910.0}, {"date": "2020-10-23", "close": 0.18, "volume": 88806.0}, {"date": "2020-10-26", "close": 0.18, "volume": 312342.0}, {"date": "2020-10-27", "close": 0.175, "volume": 310352.0}, {"date": "2020-10-28", "close": 0.175, "volume": 105727.0}, {"date": "2020-10-29", "close": 0.17, "volume": 242806.0}, {"date": "2020-10-30", "close": 0.17, "volume": 86268.0}, {"date": "2020-11-02", "close": 0.165, "volume": 213994.0}, {"date": "2020-11-03", "close": 0.165, "volume": 63775.0}, {"date": "2020-11-04", "close": 0.16, "volume": 47289.0}, {"date": "2020-11-05", "close": 0.16, "volume": 423386.0}, {"date": "2020-11-06", "close": 0.165, "volume": 130216.0}, {"date": "2020-11-09", "close": 0.17, "volume": 363981.0}, {"date": "2020-11-10", "close": 0.17, "volume": 135340.0}, {"date": "2020-11-11", "close": 0.17, "volume": 19796.0}, {"date": "2020-11-12", "close": 0.175, "volume": 51364.0}, {"date": "2020-11-13", "close": 0.175, "volume": 9499.0}, {"date": "2020-11-17", "close": 0.17, "volume": 10000.0}, {"date": "2020-11-18", "close": 0.165, "volume": 30035.0}, {"date": "2020-11-19", "close": 0.17, "volume": 27306.0}, {"date": "2020-11-20", "close": 0.17, "volume": 75017.0}, {"date": "2020-11-23", "close": 0.175, "volume": 68420.0}, {"date": "2020-11-24", "close": 0.19, "volume": 268219.0}, {"date": "2020-11-25", "close": 0.185, "volume": 41000.0}, {"date": "2020-11-26", "close": 0.187, "volume": 119108.0}, {"date": "2020-11-27", "close": 0.18, "volume": 108811.0}, {"date": "2020-11-30", "close": 0.177, "volume": 93451.0}, {"date": "2020-12-02", "close": 0.175, "volume": 65094.0}, {"date": "2020-12-03", "close": 0.175, "volume": 15458.0}, {"date": "2020-12-04", "close": 0.17, "volume": 62549.0}, {"date": "2020-12-07", "close": 0.175, "volume": 6686.0}, {"date": "2020-12-08", "close": 0.17, "volume": 14782.0}, {"date": "2020-12-09", "close": 0.175, "volume": 56150.0}, {"date": "2020-12-10", "close": 0.175, "volume": 35555.0}, {"date": "2020-12-11", "close": 0.175, "volume": 10882.0}, {"date": "2020-12-14", "close": 0.175, "volume": 152592.0}, {"date": "2020-12-15", "close": 0.18, "volume": 160000.0}, {"date": "2020-12-16", "close": 0.185, "volume": 6542.0}, {"date": "2020-12-21", "close": 0.175, "volume": 509920.0}, {"date": "2020-12-22", "close": 0.17, "volume": 78438.0}, {"date": "2020-12-23", "close": 0.17, "volume": 33006.0}, {"date": "2020-12-24", "close": 0.165, "volume": 25700.0}, {"date": "2020-12-29", "close": 0.18, "volume": 61459.0}, {"date": "2020-12-30", "close": 0.165, "volume": 150000.0}, {"date": "2020-12-31", "close": 0.165, "volume": 102210.0}, {"date": "2021-01-04", "close": 0.165, "volume": 121080.0}, {"date": "2021-01-05", "close": 0.165, "volume": 27345.0}, {"date": "2021-01-06", "close": 0.165, "volume": 2000.0}, {"date": "2021-01-07", "close": 0.165, "volume": 132141.0}, {"date": "2021-01-08", "close": 0.16, "volume": 2628.0}, {"date": "2021-01-11", "close": 0.165, "volume": 66569.0}, {"date": "2021-01-12", "close": 0.215, "volume": 11778025.0}, {"date": "2021-01-13", "close": 0.225, "volume": 1969679.0}, {"date": "2021-01-14", "close": 0.205, "volume": 340102.0}, {"date": "2021-01-15", "close": 0.21, "volume": 288462.0}, {"date": "2021-01-18", "close": 0.205, "volume": 766873.0}, {"date": "2021-01-19", "close": 0.21, "volume": 599260.0}, {"date": "2021-01-20", "close": 0.185, "volume": 468647.0}, {"date": "2021-01-21", "close": 0.2, "volume": 228888.0}, {"date": "2021-01-22", "close": 0.195, "volume": 145450.0}, {"date": "2021-01-25", "close": 0.205, "volume": 271635.0}, {"date": "2021-01-27", "close": 0.195, "volume": 219863.0}, {"date": "2021-01-28", "close": 0.19, "volume": 113280.0}, {"date": "2021-01-29", "close": 0.18, "volume": 201775.0}, {"date": "2021-02-01", "close": 0.175, "volume": 45999.0}, {"date": "2021-02-02", "close": 0.19, "volume": 161394.0}, {"date": "2021-02-03", "close": 0.19, "volume": 319094.0}, {"date": "2021-02-04", "close": 0.17, "volume": 776009.0}, {"date": "2021-02-05", "close": 0.18, "volume": 759601.0}, {"date": "2021-02-08", "close": 0.17, "volume": 1116537.0}, {"date": "2021-02-09", "close": 0.175, "volume": 437733.0}, {"date": "2021-02-10", "close": 0.17, "volume": 330438.0}, {"date": "2021-02-11", "close": 0.185, "volume": 766619.0}, {"date": "2021-02-12", "close": 0.19, "volume": 507693.0}, {"date": "2021-02-15", "close": 0.18, "volume": 224567.0}, {"date": "2021-02-16", "close": 0.175, "volume": 127597.0}, {"date": "2021-02-17", "close": 0.175, "volume": 216138.0}, {"date": "2021-02-18", "close": 0.175, "volume": 191363.0}, {"date": "2021-02-19", "close": 0.17, "volume": 765238.0}, {"date": "2021-02-22", "close": 0.175, "volume": 426229.0}, {"date": "2021-02-23", "close": 0.18, "volume": 511833.0}, {"date": "2021-02-24", "close": 0.18, "volume": 290334.0}, {"date": "2021-02-25", "close": 0.175, "volume": 81602.0}, {"date": "2021-02-26", "close": 0.175, "volume": 143613.0}, {"date": "2021-03-01", "close": 0.17, "volume": 16625.0}, {"date": "2021-03-02", "close": 0.175, "volume": 29250.0}, {"date": "2021-03-03", "close": 0.17, "volume": 506700.0}, {"date": "2021-03-04", "close": 0.17, "volume": 471374.0}, {"date": "2021-03-05", "close": 0.16, "volume": 389386.0}, {"date": "2021-03-08", "close": 0.155, "volume": 734328.0}, {"date": "2021-03-09", "close": 0.16, "volume": 202397.0}, {"date": "2021-03-10", "close": 0.15, "volume": 211983.0}, {"date": "2021-03-11", "close": 0.15, "volume": 103666.0}, {"date": "2021-03-12", "close": 0.155, "volume": 117490.0}, {"date": "2021-03-15", "close": 0.155, "volume": 6756.0}, {"date": "2021-03-16", "close": 0.16, "volume": 193925.0}, {"date": "2021-03-17", "close": 0.155, "volume": 119457.0}, {"date": "2021-03-18", "close": 0.165, "volume": 56831.0}, {"date": "2021-03-22", "close": 0.165, "volume": 33300.0}, {"date": "2021-03-23", "close": 0.16, "volume": 69825.0}, {"date": "2021-03-24", "close": 0.16, "volume": 121831.0}, {"date": "2021-03-25", "close": 0.16, "volume": 53125.0}, {"date": "2021-03-26", "close": 0.155, "volume": 7384.0}, {"date": "2021-03-29", "close": 0.155, "volume": 10000.0}, {"date": "2021-03-30", "close": 0.155, "volume": 84104.0}, {"date": "2021-03-31", "close": 0.16, "volume": 131406.0}, {"date": "2021-04-01", "close": 0.157, "volume": 77668.0}, {"date": "2021-04-06", "close": 0.155, "volume": 186140.0}, {"date": "2021-04-07", "close": 0.155, "volume": 53000.0}, {"date": "2021-04-08", "close": 0.155, "volume": 170814.0}, {"date": "2021-04-09", "close": 0.155, "volume": 94553.0}, {"date": "2021-04-12", "close": 0.15, "volume": 130529.0}, {"date": "2021-04-13", "close": 0.155, "volume": 29987.0}, {"date": "2021-04-14", "close": 0.15, "volume": 194969.0}, {"date": "2021-04-15", "close": 0.15, "volume": 887228.0}, {"date": "2021-04-16", "close": 0.145, "volume": 1338964.0}, {"date": "2021-04-19", "close": 0.145, "volume": 249819.0}, {"date": "2021-04-20", "close": 0.145, "volume": 224888.0}, {"date": "2021-04-21", "close": 0.15, "volume": 112768.0}, {"date": "2021-04-22", "close": 0.15, "volume": 39107.0}, {"date": "2021-04-23", "close": 0.145, "volume": 242897.0}, {"date": "2021-04-26", "close": 0.15, "volume": 83371.0}, {"date": "2021-04-27", "close": 0.145, "volume": 13000.0}, {"date": "2021-04-29", "close": 0.14, "volume": 650434.0}, {"date": "2021-04-30", "close": 0.14, "volume": 47785.0}, {"date": "2021-05-03", "close": 0.145, "volume": 64527.0}, {"date": "2021-05-04", "close": 0.145, "volume": 163507.0}, {"date": "2021-05-05", "close": 0.14, "volume": 42279.0}, {"date": "2021-05-06", "close": 0.15, "volume": 85644.0}, {"date": "2021-05-07", "close": 0.15, "volume": 534901.0}, {"date": "2021-05-10", "close": 0.145, "volume": 300743.0}, {"date": "2021-05-11", "close": 0.145, "volume": 156161.0}, {"date": "2021-05-12", "close": 0.145, "volume": 70100.0}, {"date": "2021-05-13", "close": 0.145, "volume": 69258.0}, {"date": "2021-05-14", "close": 0.14, "volume": 37850.0}, {"date": "2021-05-17", "close": 0.14, "volume": 181423.0}, {"date": "2021-05-18", "close": 0.14, "volume": 48782.0}, {"date": "2021-05-19", "close": 0.145, "volume": 46839.0}, {"date": "2021-05-20", "close": 0.15, "volume": 60745.0}, {"date": "2021-05-21", "close": 0.145, "volume": 10700.0}, {"date": "2021-05-24", "close": 0.14, "volume": 66604.0}, {"date": "2021-05-25", "close": 0.145, "volume": 327240.0}, {"date": "2021-05-26", "close": 0.145, "volume": 2631.0}, {"date": "2021-05-27", "close": 0.145, "volume": 41060.0}, {"date": "2021-05-28", "close": 0.14, "volume": 782248.0}, {"date": "2021-05-31", "close": 0.135, "volume": 478089.0}, {"date": "2021-06-01", "close": 0.14, "volume": 45623.0}, {"date": "2021-06-02", "close": 0.14, "volume": 200398.0}, {"date": "2021-06-03", "close": 0.14, "volume": 151270.0}, {"date": "2021-06-04", "close": 0.14, "volume": 98587.0}, {"date": "2021-06-07", "close": 0.14, "volume": 34578.0}, {"date": "2021-06-08", "close": 0.125, "volume": 1512635.0}, {"date": "2021-06-09", "close": 0.125, "volume": 969064.0}, {"date": "2021-06-10", "close": 0.125, "volume": 202138.0}, {"date": "2021-06-11", "close": 0.125, "volume": 294570.0}, {"date": "2021-06-15", "close": 0.115, "volume": 1045395.0}, {"date": "2021-06-16", "close": 0.115, "volume": 213525.0}, {"date": "2021-06-17", "close": 0.115, "volume": 127340.0}, {"date": "2021-06-18", "close": 0.115, "volume": 72490.0}, {"date": "2021-06-21", "close": 0.115, "volume": 297019.0}, {"date": "2021-06-22", "close": 0.14, "volume": 4263274.0}, {"date": "2021-06-23", "close": 0.14, "volume": 837651.0}, {"date": "2021-06-24", "close": 0.135, "volume": 227847.0}, {"date": "2021-06-25", "close": 0.135, "volume": 242286.0}, {"date": "2021-06-28", "close": 0.13, "volume": 374766.0}, {"date": "2021-06-29", "close": 0.125, "volume": 622557.0}, {"date": "2021-06-30", "close": 0.13, "volume": 324764.0}, {"date": "2021-07-01", "close": 0.14, "volume": 266363.0}, {"date": "2021-07-02", "close": 0.145, "volume": 93161.0}, {"date": "2021-07-05", "close": 0.14, "volume": 86084.0}, {"date": "2021-07-06", "close": 0.14, "volume": 17007.0}, {"date": "2021-07-07", "close": 0.14, "volume": 8716.0}, {"date": "2021-07-08", "close": 0.135, "volume": 170499.0}, {"date": "2021-07-09", "close": 0.135, "volume": 5000.0}, {"date": "2021-07-12", "close": 0.135, "volume": 132578.0}, {"date": "2021-07-13", "close": 0.135, "volume": 90831.0}, {"date": "2021-07-14", "close": 0.14, "volume": 26765.0}, {"date": "2021-07-15", "close": 0.14, "volume": 2.0}, {"date": "2021-07-16", "close": 0.135, "volume": 4084.0}, {"date": "2021-07-19", "close": 0.13, "volume": 94246.0}, {"date": "2021-07-20", "close": 0.125, "volume": 471336.0}, {"date": "2021-07-21", "close": 0.13, "volume": 96589.0}, {"date": "2021-07-22", "close": 0.135, "volume": 69815.0}, {"date": "2021-07-23", "close": 0.13, "volume": 11117.0}, {"date": "2021-07-26", "close": 0.125, "volume": 7715.0}, {"date": "2021-07-27", "close": 0.135, "volume": 4751.0}, {"date": "2021-07-28", "close": 0.125, "volume": 361189.0}, {"date": "2021-07-29", "close": 0.125, "volume": 423914.0}, {"date": "2021-07-30", "close": 0.125, "volume": 210000.0}, {"date": "2021-08-02", "close": 0.125, "volume": 60055.0}, {"date": "2021-08-03", "close": 0.125, "volume": 60600.0}, {"date": "2021-08-04", "close": 0.12, "volume": 264222.0}, {"date": "2021-08-05", "close": 0.12, "volume": 192033.0}, {"date": "2021-08-06", "close": 0.125, "volume": 28373.0}, {"date": "2021-08-09", "close": 0.13, "volume": 691171.0}, {"date": "2021-08-10", "close": 0.125, "volume": 100000.0}, {"date": "2021-08-12", "close": 0.12, "volume": 215936.0}, {"date": "2021-08-13", "close": 0.125, "volume": 246188.0}, {"date": "2021-08-16", "close": 0.13, "volume": 68092.0}, {"date": "2021-08-17", "close": 0.125, "volume": 6100.0}, {"date": "2021-08-18", "close": 0.125, "volume": 24050.0}, {"date": "2021-08-19", "close": 0.125, "volume": 50000.0}, {"date": "2021-08-20", "close": 0.125, "volume": 26250.0}, {"date": "2021-08-23", "close": 0.12, "volume": 272442.0}, {"date": "2021-08-24", "close": 0.12, "volume": 500.0}, {"date": "2021-08-25", "close": 0.12, "volume": 352460.0}, {"date": "2021-08-26", "close": 0.13, "volume": 292019.0}, {"date": "2021-08-27", "close": 0.125, "volume": 22700.0}, {"date": "2021-08-30", "close": 0.125, "volume": 31669.0}, {"date": "2021-08-31", "close": 0.125, "volume": 20314.0}, {"date": "2021-09-02", "close": 0.125, "volume": 213481.0}, {"date": "2021-09-03", "close": 0.125, "volume": 100311.0}, {"date": "2021-09-06", "close": 0.12, "volume": 144465.0}, {"date": "2021-09-07", "close": 0.12, "volume": 325389.0}, {"date": "2021-09-08", "close": 0.125, "volume": 189500.0}, {"date": "2021-09-09", "close": 0.13, "volume": 321423.0}, {"date": "2021-09-10", "close": 0.13, "volume": 5000.0}, {"date": "2021-09-13", "close": 0.13, "volume": 281619.0}, {"date": "2021-09-14", "close": 0.13, "volume": 199593.0}, {"date": "2021-09-15", "close": 0.14, "volume": 893212.0}, {"date": "2021-09-16", "close": 0.135, "volume": 60069.0}, {"date": "2021-09-17", "close": 0.13, "volume": 15000.0}, {"date": "2021-09-20", "close": 0.125, "volume": 429287.0}, {"date": "2021-09-21", "close": 0.12, "volume": 431270.0}, {"date": "2021-09-22", "close": 0.12, "volume": 202000.0}, {"date": "2021-09-23", "close": 0.12, "volume": 297795.0}, {"date": "2021-09-24", "close": 0.12, "volume": 366408.0}, {"date": "2021-09-27", "close": 0.13, "volume": 150915.0}, {"date": "2021-09-28", "close": 0.13, "volume": 25403.0}, {"date": "2021-09-29", "close": 0.13, "volume": 178792.0}, {"date": "2021-09-30", "close": 0.125, "volume": 30000.0}, {"date": "2021-10-01", "close": 0.13, "volume": 10002.0}, {"date": "2021-10-04", "close": 0.125, "volume": 612060.0}, {"date": "2021-10-05", "close": 0.1275, "volume": 61000.0}, {"date": "2021-10-06", "close": 0.13, "volume": 165176.0}, {"date": "2021-10-07", "close": 0.13, "volume": 69326.0}, {"date": "2021-10-08", "close": 0.13, "volume": 136500.0}, {"date": "2021-10-11", "close": 0.125, "volume": 229393.0}, {"date": "2021-10-12", "close": 0.115, "volume": 1493008.0}, {"date": "2021-10-14", "close": 0.115, "volume": 848175.0}, {"date": "2021-10-15", "close": 0.12, "volume": 50346.0}, {"date": "2021-10-18", "close": 0.12, "volume": 100000.0}, {"date": "2021-10-19", "close": 0.12, "volume": 42800.0}, {"date": "2021-10-20", "close": 0.12, "volume": 189216.0}, {"date": "2021-10-21", "close": 0.12, "volume": 151747.0}, {"date": "2021-10-22", "close": 0.12, "volume": 49551.0}, {"date": "2021-10-25", "close": 0.12, "volume": 39696.0}, {"date": "2021-10-26", "close": 0.12, "volume": 283130.0}, {"date": "2021-10-27", "close": 0.115, "volume": 130.0}, {"date": "2021-10-28", "close": 0.1175, "volume": 52011.0}, {"date": "2021-10-29", "close": 0.115, "volume": 182583.0}, {"date": "2021-11-01", "close": 0.125, "volume": 73035.0}, {"date": "2021-11-02", "close": 0.12, "volume": 41750.0}, {"date": "2021-11-03", "close": 0.12, "volume": 14236.0}, {"date": "2021-11-04", "close": 0.12, "volume": 8300.0}, {"date": "2021-11-09", "close": 0.125, "volume": 161255.0}, {"date": "2021-11-10", "close": 0.125, "volume": 390000.0}, {"date": "2021-11-11", "close": 0.12, "volume": 362034.0}, {"date": "2021-11-12", "close": 0.125, "volume": 74359.0}, {"date": "2021-11-16", "close": 0.125, "volume": 36525.0}, {"date": "2021-11-17", "close": 0.125, "volume": 188276.0}, {"date": "2021-11-19", "close": 0.12, "volume": 29532.0}, {"date": "2021-11-22", "close": 0.12, "volume": 58218.0}, {"date": "2021-11-23", "close": 0.1, "volume": 3044976.0}, {"date": "2021-11-24", "close": 0.11, "volume": 412358.0}, {"date": "2021-11-25", "close": 0.105, "volume": 54928.0}, {"date": "2021-11-26", "close": 0.11, "volume": 52000.0}, {"date": "2021-11-29", "close": 0.1, "volume": 1282148.0}, {"date": "2021-11-30", "close": 0.1, "volume": 42382.0}, {"date": "2021-12-01", "close": 0.105, "volume": 157756.0}, {"date": "2021-12-02", "close": 0.1, "volume": 2000.0}, {"date": "2021-12-03", "close": 0.11, "volume": 24900.0}, {"date": "2021-12-06", "close": 0.1, "volume": 137026.0}, {"date": "2021-12-07", "close": 0.1, "volume": 294454.0}, {"date": "2021-12-08", "close": 0.105, "volume": 1640.0}, {"date": "2021-12-09", "close": 0.1, "volume": 22800.0}, {"date": "2021-12-10", "close": 0.105, "volume": 80341.0}, {"date": "2021-12-13", "close": 0.105, "volume": 12500.0}, {"date": "2021-12-14", "close": 0.1, "volume": 112912.0}, {"date": "2021-12-15", "close": 0.1, "volume": 2340.0}, {"date": "2021-12-16", "close": 0.1, "volume": 5000.0}, {"date": "2021-12-17", "close": 0.11, "volume": 131093.0}, {"date": "2021-12-20", "close": 0.1, "volume": 15785.0}, {"date": "2021-12-21", "close": 0.1, "volume": 230136.0}, {"date": "2021-12-22", "close": 0.1, "volume": 387907.0}, {"date": "2021-12-23", "close": 0.099, "volume": 39700.0}, {"date": "2021-12-24", "close": 0.1, "volume": 76263.0}, {"date": "2021-12-29", "close": 0.099, "volume": 1844108.0}, {"date": "2021-12-30", "close": 0.105, "volume": 5001.0}, {"date": "2021-12-31", "close": 0.1, "volume": 44548.0}, {"date": "2022-01-04", "close": 0.1, "volume": 136972.0}, {"date": "2022-01-05", "close": 0.099, "volume": 3460.0}, {"date": "2022-01-06", "close": 0.1025, "volume": 65001.0}, {"date": "2022-01-10", "close": 0.105, "volume": 155080.0}, {"date": "2022-01-11", "close": 0.1, "volume": 10000.0}, {"date": "2022-01-12", "close": 0.105, "volume": 49.0}, {"date": "2022-01-13", "close": 0.11, "volume": 667116.0}, {"date": "2022-01-14", "close": 0.105, "volume": 30778.0}, {"date": "2022-01-17", "close": 0.1, "volume": 507144.0}, {"date": "2022-01-20", "close": 0.11, "volume": 645674.0}, {"date": "2022-01-21", "close": 0.099, "volume": 625453.0}, {"date": "2022-01-24", "close": 0.1, "volume": 393296.0}, {"date": "2022-01-25", "close": 0.096, "volume": 704534.0}, {"date": "2022-01-27", "close": 0.096, "volume": 179301.0}, {"date": "2022-01-28", "close": 0.095, "volume": 136523.0}, {"date": "2022-02-01", "close": 0.096, "volume": 104963.0}, {"date": "2022-02-02", "close": 0.11, "volume": 102878.0}, {"date": "2022-02-03", "close": 0.11, "volume": 1.0}, {"date": "2022-02-04", "close": 0.105, "volume": 500.0}, {"date": "2022-02-07", "close": 0.11, "volume": 153639.0}, {"date": "2022-02-08", "close": 0.11, "volume": 4418.0}, {"date": "2022-02-09", "close": 0.105, "volume": 11000.0}, {"date": "2022-02-10", "close": 0.11, "volume": 524936.0}, {"date": "2022-02-11", "close": 0.11, "volume": 1.0}, {"date": "2022-02-14", "close": 0.105, "volume": 46439.0}, {"date": "2022-02-15", "close": 0.105, "volume": 10880.0}, {"date": "2022-02-17", "close": 0.11, "volume": 22797.0}, {"date": "2022-02-18", "close": 0.105, "volume": 35000.0}, {"date": "2022-02-21", "close": 0.105, "volume": 37260.0}, {"date": "2022-02-22", "close": 0.105, "volume": 286839.0}, {"date": "2022-02-23", "close": 0.097, "volume": 271112.0}, {"date": "2022-02-24", "close": 0.095, "volume": 60515.0}, {"date": "2022-02-25", "close": 0.098, "volume": 73899.0}, {"date": "2022-02-28", "close": 0.1, "volume": 85590.0}, {"date": "2022-03-02", "close": 0.094, "volume": 141100.0}, {"date": "2022-03-03", "close": 0.092, "volume": 139145.0}, {"date": "2022-03-04", "close": 0.09, "volume": 318233.0}, {"date": "2022-03-07", "close": 0.089, "volume": 399581.0}, {"date": "2022-03-08", "close": 0.09, "volume": 220658.0}, {"date": "2022-03-09", "close": 0.09, "volume": 56461.0}, {"date": "2022-03-10", "close": 0.092, "volume": 100000.0}, {"date": "2022-03-11", "close": 0.086, "volume": 120578.0}, {"date": "2022-03-14", "close": 0.09, "volume": 25939.0}, {"date": "2022-03-15", "close": 0.089, "volume": 17401.0}, {"date": "2022-03-16", "close": 0.09, "volume": 39760.0}, {"date": "2022-03-17", "close": 0.09, "volume": 63695.0}, {"date": "2022-03-21", "close": 0.09, "volume": 32575.0}, {"date": "2022-03-22", "close": 0.09, "volume": 2500.0}, {"date": "2022-03-23", "close": 0.088, "volume": 53901.0}, {"date": "2022-03-24", "close": 0.09, "volume": 36000.0}, {"date": "2022-03-25", "close": 0.09, "volume": 27974.0}, {"date": "2022-03-28", "close": 0.086, "volume": 60695.0}, {"date": "2022-03-29", "close": 0.088, "volume": 10000.0}, {"date": "2022-03-30", "close": 0.096, "volume": 27400.0}, {"date": "2022-03-31", "close": 0.089, "volume": 133585.0}, {"date": "2022-04-01", "close": 0.088, "volume": 12320.0}, {"date": "2022-04-04", "close": 0.088, "volume": 129536.0}, {"date": "2022-04-05", "close": 0.085, "volume": 228042.0}, {"date": "2022-04-06", "close": 0.084, "volume": 30000.0}, {"date": "2022-04-07", "close": 0.084, "volume": 19847.0}, {"date": "2022-04-08", "close": 0.09, "volume": 39334.0}, {"date": "2022-04-11", "close": 0.087, "volume": 94778.0}, {"date": "2022-04-12", "close": 0.09, "volume": 7867.0}, {"date": "2022-04-14", "close": 0.085, "volume": 184336.0}, {"date": "2022-04-19", "close": 0.087, "volume": 76.0}, {"date": "2022-04-20", "close": 0.085, "volume": 13970.0}, {"date": "2022-04-21", "close": 0.087, "volume": 127584.0}, {"date": "2022-04-22", "close": 0.084, "volume": 3900.0}, {"date": "2022-04-26", "close": 0.083, "volume": 163198.0}, {"date": "2022-04-27", "close": 0.08, "volume": 299964.0}, {"date": "2022-04-28", "close": 0.077, "volume": 40000.0}, {"date": "2022-04-29", "close": 0.079, "volume": 26900.0}, {"date": "2022-05-02", "close": 0.076, "volume": 384175.0}, {"date": "2022-05-04", "close": 0.077, "volume": 223814.0}, {"date": "2022-05-05", "close": 0.075, "volume": 124966.0}, {"date": "2022-05-06", "close": 0.085, "volume": 375588.0}, {"date": "2022-05-09", "close": 0.075, "volume": 129594.0}, {"date": "2022-05-10", "close": 0.075, "volume": 234895.0}, {"date": "2022-05-11", "close": 0.073, "volume": 560.0}, {"date": "2022-05-12", "close": 0.074, "volume": 101040.0}, {"date": "2022-05-13", "close": 0.073, "volume": 201971.0}, {"date": "2022-05-16", "close": 0.073, "volume": 67028.0}, {"date": "2022-05-17", "close": 0.073, "volume": 24001.0}, {"date": "2022-05-18", "close": 0.072, "volume": 257712.0}, {"date": "2022-05-19", "close": 0.07, "volume": 10000.0}, {"date": "2022-05-20", "close": 0.07, "volume": 235296.0}, {"date": "2022-05-23", "close": 0.071, "volume": 14856.0}, {"date": "2022-05-25", "close": 0.07, "volume": 423489.0}, {"date": "2022-05-26", "close": 0.065, "volume": 215203.0}, {"date": "2022-05-27", "close": 0.066, "volume": 40509.0}, {"date": "2022-05-30", "close": 0.075, "volume": 495778.0}, {"date": "2022-05-31", "close": 0.073, "volume": 34000.0}, {"date": "2022-06-01", "close": 0.071, "volume": 157709.0}, {"date": "2022-06-02", "close": 0.071, "volume": 291188.0}, {"date": "2022-06-03", "close": 0.072, "volume": 213573.0}, {"date": "2022-06-06", "close": 0.064, "volume": 571661.0}, {"date": "2022-06-07", "close": 0.068, "volume": 27779.0}, {"date": "2022-06-08", "close": 0.064, "volume": 163828.0}, {"date": "2022-06-09", "close": 0.066, "volume": 70720.0}, {"date": "2022-06-10", "close": 0.066, "volume": 191042.0}, {"date": "2022-06-14", "close": 0.063, "volume": 252185.0}, {"date": "2022-06-15", "close": 0.061, "volume": 112696.0}, {"date": "2022-06-16", "close": 0.064, "volume": 49526.0}, {"date": "2022-06-17", "close": 0.064, "volume": 18016.0}, {"date": "2022-06-20", "close": 0.065, "volume": 478703.0}, {"date": "2022-06-21", "close": 0.0665, "volume": 332929.0}, {"date": "2022-06-22", "close": 0.066, "volume": 134602.0}, {"date": "2022-06-23", "close": 0.061, "volume": 433828.0}, {"date": "2022-06-24", "close": 0.06, "volume": 267747.0}, {"date": "2022-06-27", "close": 0.055, "volume": 425542.0}, {"date": "2022-06-28", "close": 0.056, "volume": 369742.0}, {"date": "2022-06-29", "close": 0.056, "volume": 176634.0}, {"date": "2022-06-30", "close": 0.052, "volume": 515990.0}, {"date": "2022-07-01", "close": 0.056, "volume": 72392.0}, {"date": "2022-07-04", "close": 0.056, "volume": 320.0}, {"date": "2022-07-06", "close": 0.055, "volume": 54555.0}, {"date": "2022-07-07", "close": 0.051, "volume": 109611.0}, {"date": "2022-07-08", "close": 0.052, "volume": 2500.0}, {"date": "2022-07-11", "close": 0.053, "volume": 90002.0}, {"date": "2022-07-12", "close": 0.057, "volume": 6160.0}, {"date": "2022-07-14", "close": 0.058, "volume": 10000.0}, {"date": "2022-07-15", "close": 0.056, "volume": 19000.0}, {"date": "2022-07-18", "close": 0.053, "volume": 13.0}, {"date": "2022-07-19", "close": 0.052, "volume": 383467.0}, {"date": "2022-07-20", "close": 0.053, "volume": 37745.0}, {"date": "2022-07-22", "close": 0.05, "volume": 559394.0}, {"date": "2022-07-25", "close": 0.054, "volume": 36942.0}, {"date": "2022-07-26", "close": 0.054, "volume": 24597.0}, {"date": "2022-08-02", "close": 0.053, "volume": 9648.0}, {"date": "2022-08-03", "close": 0.051, "volume": 84888.0}, {"date": "2022-08-04", "close": 0.053, "volume": 38865.0}, {"date": "2022-08-05", "close": 0.055, "volume": 41666.0}, {"date": "2022-08-08", "close": 0.055, "volume": 10264.0}, {"date": "2022-08-10", "close": 0.055, "volume": 8000.0}, {"date": "2022-08-11", "close": 0.055, "volume": 74140.0}, {"date": "2022-08-12", "close": 0.062, "volume": 133553.0}, {"date": "2022-08-15", "close": 0.063, "volume": 21715.0}, {"date": "2022-08-16", "close": 0.059, "volume": 6832.0}, {"date": "2022-08-19", "close": 0.061, "volume": 31029.0}, {"date": "2022-08-24", "close": 0.062, "volume": 63836.0}, {"date": "2022-08-25", "close": 0.06, "volume": 60000.0}, {"date": "2022-08-26", "close": 0.06, "volume": 100632.0}, {"date": "2022-08-30", "close": 0.06, "volume": 73619.0}, {"date": "2022-08-31", "close": 0.07, "volume": 528277.0}, {"date": "2022-09-01", "close": 0.063, "volume": 45324.0}, {"date": "2022-09-05", "close": 0.066, "volume": 43822.0}, {"date": "2022-09-06", "close": 0.068, "volume": 82000.0}, {"date": "2022-09-07", "close": 0.067, "volume": 189640.0}, {"date": "2022-09-08", "close": 0.068, "volume": 23550.0}, {"date": "2022-09-09", "close": 0.079, "volume": 357513.0}, {"date": "2022-09-12", "close": 0.075, "volume": 72300.0}, {"date": "2022-09-13", "close": 0.075, "volume": 133945.0}, {"date": "2022-09-14", "close": 0.075, "volume": 192082.0}, {"date": "2022-09-15", "close": 0.075, "volume": 7192.0}, {"date": "2022-09-16", "close": 0.068, "volume": 245432.0}, {"date": "2022-09-20", "close": 0.07, "volume": 1280.0}, {"date": "2022-09-21", "close": 0.068, "volume": 3800.0}, {"date": "2022-09-23", "close": 0.063, "volume": 284867.0}, {"date": "2022-09-26", "close": 0.06, "volume": 62367.0}, {"date": "2022-09-27", "close": 0.057, "volume": 26303.0}, {"date": "2022-09-29", "close": 0.057, "volume": 113608.0}, {"date": "2022-10-03", "close": 0.056, "volume": 20833.0}, {"date": "2022-10-04", "close": 0.056, "volume": 16537.0}, {"date": "2022-10-05", "close": 0.056, "volume": 100000.0}, {"date": "2022-10-06", "close": 0.056, "volume": 1000.0}, {"date": "2022-10-10", "close": 0.055, "volume": 74034.0}, {"date": "2022-10-13", "close": 0.06, "volume": 80937.0}, {"date": "2022-10-14", "close": 0.066, "volume": 143775.0}, {"date": "2022-10-17", "close": 0.066, "volume": 25380.0}, {"date": "2022-10-18", "close": 0.07, "volume": 78000.0}, {"date": "2022-10-19", "close": 0.071, "volume": 18086.0}, {"date": "2022-10-20", "close": 0.073, "volume": 40000.0}, {"date": "2022-10-21", "close": 0.079, "volume": 92250.0}, {"date": "2022-10-24", "close": 0.085, "volume": 242929.0}, {"date": "2022-10-25", "close": 0.08, "volume": 249245.0}, {"date": "2022-10-26", "close": 0.082, "volume": 15000.0}, {"date": "2022-10-31", "close": 0.073, "volume": 5661.0}, {"date": "2022-11-03", "close": 0.073, "volume": 14551.0}, {"date": "2022-11-08", "close": 0.065, "volume": 44231.0}, {"date": "2022-11-09", "close": 0.066, "volume": 20171.0}, {"date": "2022-11-11", "close": 0.068, "volume": 70000.0}, {"date": "2022-11-14", "close": 0.068, "volume": 719.0}, {"date": "2022-11-15", "close": 0.068, "volume": 10899.0}, {"date": "2022-11-16", "close": 0.067, "volume": 138114.0}, {"date": "2022-11-22", "close": 0.067, "volume": 3570.0}, {"date": "2022-11-23", "close": 0.067, "volume": 108.0}, {"date": "2022-11-25", "close": 0.068, "volume": 9700.0}, {"date": "2022-11-29", "close": 0.075, "volume": 96400.0}, {"date": "2022-11-30", "close": 0.075, "volume": 35831.0}, {"date": "2022-12-01", "close": 0.072, "volume": 48883.0}, {"date": "2022-12-02", "close": 0.072, "volume": 2325.0}, {"date": "2022-12-05", "close": 0.072, "volume": 75955.0}, {"date": "2022-12-06", "close": 0.071, "volume": 25259.0}, {"date": "2022-12-08", "close": 0.071, "volume": 142611.0}, {"date": "2022-12-09", "close": 0.072, "volume": 387478.0}, {"date": "2022-12-12", "close": 0.072, "volume": 131320.0}, {"date": "2022-12-13", "close": 0.076, "volume": 39473.0}, {"date": "2022-12-14", "close": 0.077, "volume": 34331.0}, {"date": "2022-12-16", "close": 0.072, "volume": 86197.0}, {"date": "2022-12-19", "close": 0.072, "volume": 143139.0}, {"date": "2022-12-20", "close": 0.07, "volume": 967.0}, {"date": "2022-12-21", "close": 0.077, "volume": 126410.0}, {"date": "2022-12-22", "close": 0.072, "volume": 20450.0}, {"date": "2022-12-23", "close": 0.072, "volume": 10000.0}, {"date": "2022-12-28", "close": 0.07, "volume": 92990.0}, {"date": "2022-12-29", "close": 0.07, "volume": 645.0}, {"date": "2022-12-30", "close": 0.07, "volume": 42343.0}, {"date": "2023-01-03", "close": 0.068, "volume": 7000.0}, {"date": "2023-01-05", "close": 0.069, "volume": 14425.0}, {"date": "2023-01-06", "close": 0.069, "volume": 197067.0}, {"date": "2023-01-09", "close": 0.069, "volume": 72247.0}, {"date": "2023-01-10", "close": 0.068, "volume": 96121.0}, {"date": "2023-01-11", "close": 0.068, "volume": 65049.0}, {"date": "2023-01-13", "close": 0.068, "volume": 52420.0}, {"date": "2023-01-16", "close": 0.068, "volume": 50120.0}, {"date": "2023-01-18", "close": 0.068, "volume": 10025.0}, {"date": "2023-01-19", "close": 0.068, "volume": 2000.0}, {"date": "2023-01-20", "close": 0.07, "volume": 7074.0}, {"date": "2023-01-23", "close": 0.076, "volume": 74818.0}, {"date": "2023-01-24", "close": 0.071, "volume": 13826.0}, {"date": "2023-01-27", "close": 0.078, "volume": 80544.0}, {"date": "2023-01-30", "close": 0.078, "volume": 1352.0}, {"date": "2023-01-31", "close": 0.076, "volume": 1000.0}, {"date": "2023-02-01", "close": 0.073, "volume": 219010.0}, {"date": "2023-02-02", "close": 0.074, "volume": 54791.0}, {"date": "2023-02-03", "close": 0.074, "volume": 43400.0}, {"date": "2023-02-06", "close": 0.074, "volume": 16000.0}, {"date": "2023-02-07", "close": 0.069, "volume": 78596.0}, {"date": "2023-02-08", "close": 0.072, "volume": 28570.0}, {"date": "2023-02-10", "close": 0.069, "volume": 16043.0}, {"date": "2023-02-13", "close": 0.062, "volume": 281127.0}, {"date": "2023-02-14", "close": 0.061, "volume": 85517.0}, {"date": "2023-02-15", "close": 0.061, "volume": 36036.0}, {"date": "2023-02-16", "close": 0.066, "volume": 255664.0}, {"date": "2023-02-17", "close": 0.066, "volume": 15000.0}, {"date": "2023-02-20", "close": 0.06, "volume": 202000.0}, {"date": "2023-02-21", "close": 0.06, "volume": 10000.0}, {"date": "2023-02-23", "close": 0.06, "volume": 216486.0}, {"date": "2023-02-24", "close": 0.06, "volume": 184698.0}, {"date": "2023-02-27", "close": 0.06, "volume": 16002.0}, {"date": "2023-02-28", "close": 0.061, "volume": 108705.0}, {"date": "2023-03-02", "close": 0.062, "volume": 21583.0}, {"date": "2023-03-03", "close": 0.063, "volume": 298579.0}, {"date": "2023-03-06", "close": 0.063, "volume": 975720.0}, {"date": "2023-03-07", "close": 0.063, "volume": 406739.0}, {"date": "2023-03-08", "close": 0.062, "volume": 7840.0}, {"date": "2023-03-09", "close": 0.065, "volume": 279706.0}, {"date": "2023-03-10", "close": 0.066, "volume": 212168.0}, {"date": "2023-03-14", "close": 0.063, "volume": 81899.0}, {"date": "2023-03-15", "close": 0.062, "volume": 9100.0}, {"date": "2023-03-17", "close": 0.062, "volume": 12000.0}, {"date": "2023-03-20", "close": 0.063, "volume": 42532.0}, {"date": "2023-03-21", "close": 0.066, "volume": 95417.0}, {"date": "2023-03-23", "close": 0.064, "volume": 85540.0}, {"date": "2023-03-24", "close": 0.066, "volume": 59432.0}, {"date": "2023-03-27", "close": 0.064, "volume": 55151.0}, {"date": "2023-03-28", "close": 0.0625, "volume": 213587.0}, {"date": "2023-03-29", "close": 0.06, "volume": 105971.0}, {"date": "2023-03-30", "close": 0.059, "volume": 426121.0}, {"date": "2023-03-31", "close": 0.06, "volume": 41488.0}, {"date": "2023-04-03", "close": 0.06, "volume": 148844.0}, {"date": "2023-04-04", "close": 0.057, "volume": 55873.0}, {"date": "2023-04-05", "close": 0.06, "volume": 90707.0}, {"date": "2023-04-06", "close": 0.057, "volume": 57604.0}, {"date": "2023-04-11", "close": 0.055, "volume": 316074.0}, {"date": "2023-04-12", "close": 0.051, "volume": 202296.0}, {"date": "2023-04-13", "close": 0.054, "volume": 18444.0}, {"date": "2023-04-14", "close": 0.054, "volume": 403088.0}, {"date": "2023-04-17", "close": 0.051, "volume": 572313.0}, {"date": "2023-04-18", "close": 0.054, "volume": 109004.0}, {"date": "2023-04-19", "close": 0.052, "volume": 104912.0}, {"date": "2023-04-20", "close": 0.052, "volume": 92973.0}, {"date": "2023-04-21", "close": 0.054, "volume": 33248.0}, {"date": "2023-04-24", "close": 0.054, "volume": 38883.0}, {"date": "2023-04-26", "close": 0.056, "volume": 589812.0}, {"date": "2023-04-27", "close": 0.055, "volume": 206247.0}, {"date": "2023-04-28", "close": 0.057, "volume": 130723.0}, {"date": "2023-05-01", "close": 0.055, "volume": 178301.0}, {"date": "2023-05-02", "close": 0.054, "volume": 120761.0}, {"date": "2023-05-03", "close": 0.055, "volume": 66733.0}, {"date": "2023-05-04", "close": 0.0525, "volume": 10000.0}, {"date": "2023-05-08", "close": 0.054, "volume": 51320.0}, {"date": "2023-05-10", "close": 0.048, "volume": 121761.0}, {"date": "2023-05-11", "close": 0.05, "volume": 133082.0}, {"date": "2023-05-12", "close": 0.05, "volume": 117393.0}, {"date": "2023-05-15", "close": 0.048, "volume": 8500.0}, {"date": "2023-05-16", "close": 0.05, "volume": 146232.0}, {"date": "2023-05-17", "close": 0.049, "volume": 11000.0}, {"date": "2023-05-18", "close": 0.044, "volume": 208006.0}, {"date": "2023-05-19", "close": 0.05, "volume": 304041.0}, {"date": "2023-05-22", "close": 0.049, "volume": 14250.0}, {"date": "2023-05-23", "close": 0.049, "volume": 278622.0}, {"date": "2023-05-24", "close": 0.046, "volume": 83491.0}, {"date": "2023-05-25", "close": 0.047, "volume": 172544.0}, {"date": "2023-05-26", "close": 0.046, "volume": 169714.0}, {"date": "2023-05-29", "close": 0.045, "volume": 150394.0}, {"date": "2023-05-30", "close": 0.045, "volume": 347359.0}, {"date": "2023-05-31", "close": 0.044, "volume": 278394.0}, {"date": "2023-06-01", "close": 0.044, "volume": 112182.0}, {"date": "2023-06-02", "close": 0.043, "volume": 67861.0}, {"date": "2023-06-05", "close": 0.044, "volume": 719758.0}, {"date": "2023-06-06", "close": 0.044, "volume": 562224.0}, {"date": "2023-06-07", "close": 0.048, "volume": 1054163.0}, {"date": "2023-06-08", "close": 0.048, "volume": 258283.0}, {"date": "2023-06-09", "close": 0.049, "volume": 278786.0}, {"date": "2023-06-13", "close": 0.053, "volume": 690078.0}, {"date": "2023-06-14", "close": 0.047, "volume": 461672.0}, {"date": "2023-06-15", "close": 0.047, "volume": 51353.0}, {"date": "2023-06-16", "close": 0.046, "volume": 69848.0}, {"date": "2023-06-19", "close": 0.047, "volume": 1044.0}, {"date": "2023-06-20", "close": 0.046, "volume": 180470.0}, {"date": "2023-06-21", "close": 0.044, "volume": 89276.0}, {"date": "2023-06-22", "close": 0.046, "volume": 108340.0}, {"date": "2023-06-23", "close": 0.044, "volume": 120815.0}, {"date": "2023-06-26", "close": 0.045, "volume": 421950.0}, {"date": "2023-06-27", "close": 0.044, "volume": 484208.0}, {"date": "2023-06-28", "close": 0.042, "volume": 402403.0}, {"date": "2023-06-29", "close": 0.043, "volume": 338221.0}, {"date": "2023-06-30", "close": 0.042, "volume": 582113.0}, {"date": "2023-07-03", "close": 0.042, "volume": 2273455.0}, {"date": "2023-07-04", "close": 0.045, "volume": 122798.0}, {"date": "2023-07-05", "close": 0.058, "volume": 1173471.0}, {"date": "2023-07-06", "close": 0.055, "volume": 405847.0}, {"date": "2023-07-07", "close": 0.05, "volume": 477177.0}, {"date": "2023-07-10", "close": 0.048, "volume": 325885.0}, {"date": "2023-07-11", "close": 0.049, "volume": 59017.0}, {"date": "2023-07-12", "close": 0.049, "volume": 121802.0}, {"date": "2023-07-13", "close": 0.047, "volume": 147571.0}, {"date": "2023-07-14", "close": 0.047, "volume": 77723.0}, {"date": "2023-07-17", "close": 0.05, "volume": 153634.0}, {"date": "2023-07-19", "close": 0.05, "volume": 34376.0}, {"date": "2023-07-20", "close": 0.047, "volume": 70000.0}, {"date": "2023-07-24", "close": 0.05, "volume": 20782.0}, {"date": "2023-07-25", "close": 0.049, "volume": 113917.0}, {"date": "2023-07-27", "close": 0.054, "volume": 244529.0}, {"date": "2023-07-28", "close": 0.051, "volume": 169315.0}, {"date": "2023-07-31", "close": 0.051, "volume": 303116.0}, {"date": "2023-08-01", "close": 0.049, "volume": 102352.0}, {"date": "2023-08-02", "close": 0.049, "volume": 91698.0}, {"date": "2023-08-03", "close": 0.046, "volume": 146966.0}, {"date": "2023-08-04", "close": 0.047, "volume": 162354.0}, {"date": "2023-08-07", "close": 0.047, "volume": 196534.0}, {"date": "2023-08-08", "close": 0.047, "volume": 113829.0}, {"date": "2023-08-09", "close": 0.047, "volume": 70022.0}, {"date": "2023-08-10", "close": 0.046, "volume": 197421.0}, {"date": "2023-08-11", "close": 0.046, "volume": 483589.0}, {"date": "2023-08-14", "close": 0.046, "volume": 100198.0}, {"date": "2023-08-15", "close": 0.046, "volume": 718062.0}, {"date": "2023-08-16", "close": 0.048, "volume": 64529.0}, {"date": "2023-08-17", "close": 0.048, "volume": 32260.0}, {"date": "2023-08-18", "close": 0.049, "volume": 36210.0}, {"date": "2023-08-21", "close": 0.049, "volume": 519.0}, {"date": "2023-08-23", "close": 0.046, "volume": 353274.0}, {"date": "2023-08-25", "close": 0.044, "volume": 267976.0}, {"date": "2023-08-28", "close": 0.047, "volume": 293397.0}, {"date": "2023-08-29", "close": 0.047, "volume": 16515.0}, {"date": "2023-08-30", "close": 0.048, "volume": 73454.0}, {"date": "2023-08-31", "close": 0.045, "volume": 26412.0}, {"date": "2023-09-01", "close": 0.044, "volume": 736679.0}, {"date": "2023-09-04", "close": 0.046, "volume": 200021.0}, {"date": "2023-09-05", "close": 0.043, "volume": 415568.0}, {"date": "2023-09-06", "close": 0.044, "volume": 468752.0}, {"date": "2023-09-07", "close": 0.043, "volume": 97244.0}, {"date": "2023-09-11", "close": 0.042, "volume": 160.0}, {"date": "2023-09-12", "close": 0.043, "volume": 692927.0}, {"date": "2023-09-13", "close": 0.042, "volume": 233260.0}, {"date": "2023-09-14", "close": 0.0425, "volume": 18465.0}, {"date": "2023-09-15", "close": 0.042, "volume": 213840.0}, {"date": "2023-09-18", "close": 0.043, "volume": 171341.0}, {"date": "2023-09-19", "close": 0.041, "volume": 203604.0}, {"date": "2023-09-20", "close": 0.043, "volume": 20934.0}, {"date": "2023-09-21", "close": 0.043, "volume": 70271.0}, {"date": "2023-09-22", "close": 0.04, "volume": 165938.0}, {"date": "2023-09-25", "close": 0.041, "volume": 1133306.0}, {"date": "2023-09-26", "close": 0.04, "volume": 203381.0}, {"date": "2023-09-28", "close": 0.0395, "volume": 21577.0}, {"date": "2023-09-29", "close": 0.039, "volume": 81676.0}, {"date": "2023-10-02", "close": 0.039, "volume": 750850.0}, {"date": "2023-10-03", "close": 0.041, "volume": 915385.0}, {"date": "2023-10-04", "close": 0.041, "volume": 20000.0}, {"date": "2023-10-05", "close": 0.038, "volume": 105000.0}, {"date": "2023-10-06", "close": 0.041, "volume": 218013.0}, {"date": "2023-10-09", "close": 0.041, "volume": 250939.0}, {"date": "2023-10-10", "close": 0.041, "volume": 49950.0}, {"date": "2023-10-11", "close": 0.041, "volume": 25075.0}, {"date": "2023-10-12", "close": 0.043, "volume": 120516.0}, {"date": "2023-10-13", "close": 0.043, "volume": 1202.0}, {"date": "2023-10-16", "close": 0.043, "volume": 11012.0}, {"date": "2023-10-18", "close": 0.041, "volume": 248211.0}, {"date": "2023-10-19", "close": 0.042, "volume": 147839.0}, {"date": "2023-10-20", "close": 0.042, "volume": 11163.0}, {"date": "2023-10-23", "close": 0.04, "volume": 942.0}, {"date": "2023-10-24", "close": 0.041, "volume": 79000.0}, {"date": "2023-10-25", "close": 0.04, "volume": 65250.0}, {"date": "2023-10-27", "close": 0.042, "volume": 93911.0}, {"date": "2023-10-30", "close": 0.041, "volume": 13000.0}, {"date": "2023-11-02", "close": 0.0415, "volume": 14536.0}, {"date": "2023-11-06", "close": 0.041, "volume": 1001.0}, {"date": "2023-11-07", "close": 0.04, "volume": 15739.0}, {"date": "2023-11-08", "close": 0.04, "volume": 20731.0}, {"date": "2023-11-09", "close": 0.039, "volume": 181185.0}, {"date": "2023-11-10", "close": 0.039, "volume": 150000.0}, {"date": "2023-11-13", "close": 0.039, "volume": 1118983.0}, {"date": "2023-11-14", "close": 0.038, "volume": 145114.0}, {"date": "2023-11-16", "close": 0.043, "volume": 361450.0}, {"date": "2023-11-17", "close": 0.042, "volume": 245181.0}, {"date": "2023-11-20", "close": 0.042, "volume": 224575.0}, {"date": "2023-11-22", "close": 0.043, "volume": 3623.0}, {"date": "2023-11-24", "close": 0.043, "volume": 1164.0}, {"date": "2023-11-28", "close": 0.044, "volume": 80000.0}, {"date": "2023-11-29", "close": 0.05, "volume": 807686.0}, {"date": "2023-11-30", "close": 0.05, "volume": 72000.0}, {"date": "2023-12-01", "close": 0.05, "volume": 96153.0}, {"date": "2023-12-04", "close": 0.047, "volume": 6342.0}, {"date": "2023-12-05", "close": 0.049, "volume": 53501.0}, {"date": "2023-12-06", "close": 0.046, "volume": 30977.0}, {"date": "2023-12-07", "close": 0.046, "volume": 207557.0}, {"date": "2023-12-08", "close": 0.046, "volume": 576.0}, {"date": "2023-12-12", "close": 0.043, "volume": 35588.0}, {"date": "2023-12-14", "close": 0.043, "volume": 4000.0}, {"date": "2023-12-15", "close": 0.048, "volume": 157113.0}, {"date": "2023-12-18", "close": 0.05, "volume": 3500.0}, {"date": "2023-12-20", "close": 0.045, "volume": 4680.0}, {"date": "2023-12-22", "close": 0.043, "volume": 82673.0}, {"date": "2023-12-29", "close": 0.044, "volume": 7866.0}, {"date": "2024-01-02", "close": 0.049, "volume": 134711.0}, {"date": "2024-01-03", "close": 0.046, "volume": 7500.0}, {"date": "2024-01-04", "close": 0.053, "volume": 921185.0}, {"date": "2024-01-05", "close": 0.051, "volume": 82293.0}, {"date": "2024-01-08", "close": 0.058, "volume": 812097.0}, {"date": "2024-01-09", "close": 0.059, "volume": 312357.0}, {"date": "2024-01-10", "close": 0.059, "volume": 9662.0}, {"date": "2024-01-11", "close": 0.056, "volume": 66627.0}, {"date": "2024-01-12", "close": 0.056, "volume": 55088.0}, {"date": "2024-01-15", "close": 0.061, "volume": 141810.0}, {"date": "2024-01-16", "close": 0.06, "volume": 264291.0}, {"date": "2024-01-17", "close": 0.058, "volume": 309985.0}, {"date": "2024-01-18", "close": 0.058, "volume": 191900.0}, {"date": "2024-01-19", "close": 0.061, "volume": 50919.0}, {"date": "2024-01-22", "close": 0.072, "volume": 565277.0}, {"date": "2024-01-23", "close": 0.071, "volume": 111350.0}, {"date": "2024-01-24", "close": 0.07, "volume": 138080.0}, {"date": "2024-01-25", "close": 0.068, "volume": 451017.0}, {"date": "2024-01-29", "close": 0.068, "volume": 253597.0}, {"date": "2024-01-30", "close": 0.07, "volume": 25708.0}, {"date": "2024-01-31", "close": 0.07, "volume": 237523.0}, {"date": "2024-02-01", "close": 0.062, "volume": 570236.0}, {"date": "2024-02-02", "close": 0.063, "volume": 140357.0}, {"date": "2024-02-05", "close": 0.062, "volume": 171877.0}, {"date": "2024-02-06", "close": 0.064, "volume": 327548.0}, {"date": "2024-02-07", "close": 0.061, "volume": 244625.0}, {"date": "2024-02-08", "close": 0.062, "volume": 82639.0}, {"date": "2024-02-09", "close": 0.06, "volume": 9415.0}, {"date": "2024-02-12", "close": 0.061, "volume": 107701.0}, {"date": "2024-02-13", "close": 0.06, "volume": 85164.0}, {"date": "2024-02-14", "close": 0.059, "volume": 109520.0}, {"date": "2024-02-15", "close": 0.059, "volume": 259159.0}, {"date": "2024-02-16", "close": 0.061, "volume": 216905.0}, {"date": "2024-02-19", "close": 0.06, "volume": 63421.0}, {"date": "2024-02-20", "close": 0.057, "volume": 52677.0}, {"date": "2024-02-21", "close": 0.058, "volume": 128691.0}, {"date": "2024-02-23", "close": 0.058, "volume": 71739.0}, {"date": "2024-02-26", "close": 0.06, "volume": 68711.0}, {"date": "2024-02-27", "close": 0.057, "volume": 943689.0}, {"date": "2024-02-28", "close": 0.057, "volume": 159490.0}, {"date": "2024-02-29", "close": 0.058, "volume": 32310.0}, {"date": "2024-03-04", "close": 0.057, "volume": 31704.0}, {"date": "2024-03-05", "close": 0.055, "volume": 164174.0}, {"date": "2024-03-06", "close": 0.051, "volume": 439755.0}, {"date": "2024-03-08", "close": 0.051, "volume": 342083.0}, {"date": "2024-03-11", "close": 0.05, "volume": 315895.0}, {"date": "2024-03-12", "close": 0.05, "volume": 45325.0}, {"date": "2024-03-13", "close": 0.05, "volume": 33111.0}, {"date": "2024-03-14", "close": 0.051, "volume": 18482.0}, {"date": "2024-03-15", "close": 0.05, "volume": 23762.0}, {"date": "2024-03-18", "close": 0.05, "volume": 73441.0}, {"date": "2024-03-19", "close": 0.052, "volume": 317130.0}, {"date": "2024-03-20", "close": 0.049, "volume": 175184.0}, {"date": "2024-03-21", "close": 0.051, "volume": 360037.0}, {"date": "2024-03-22", "close": 0.049, "volume": 56519.0}, {"date": "2024-03-25", "close": 0.048, "volume": 337411.0}, {"date": "2024-03-27", "close": 0.048, "volume": 68024.0}, {"date": "2024-03-28", "close": 0.048, "volume": 85739.0}, {"date": "2024-04-02", "close": 0.047, "volume": 413324.0}, {"date": "2024-04-03", "close": 0.064, "volume": 30306974.0}, {"date": "2024-04-04", "close": 0.069, "volume": 3548899.0}, {"date": "2024-04-05", "close": 0.069, "volume": 653480.0}, {"date": "2024-04-08", "close": 0.072, "volume": 4277516.0}, {"date": "2024-04-09", "close": 0.065, "volume": 1046566.0}, {"date": "2024-04-10", "close": 0.063, "volume": 519212.0}, {"date": "2024-04-11", "close": 0.062, "volume": 492738.0}, {"date": "2024-04-12", "close": 0.063, "volume": 412356.0}, {"date": "2024-04-15", "close": 0.061, "volume": 314515.0}, {"date": "2024-04-16", "close": 0.059, "volume": 744916.0}, {"date": "2024-04-17", "close": 0.062, "volume": 208491.0}, {"date": "2024-04-18", "close": 0.058, "volume": 555825.0}, {"date": "2024-04-19", "close": 0.06, "volume": 165762.0}, {"date": "2024-04-22", "close": 0.06, "volume": 135535.0}, {"date": "2024-04-23", "close": 0.064, "volume": 98691.0}, {"date": "2024-04-24", "close": 0.061, "volume": 9.0}, {"date": "2024-04-26", "close": 0.06, "volume": 185054.0}, {"date": "2024-04-29", "close": 0.061, "volume": 151218.0}, {"date": "2024-04-30", "close": 0.069, "volume": 688394.0}, {"date": "2024-05-01", "close": 0.063, "volume": 557826.0}, {"date": "2024-05-02", "close": 0.065, "volume": 816220.0}, {"date": "2024-05-03", "close": 0.065, "volume": 50016.0}, {"date": "2024-05-06", "close": 0.062, "volume": 249282.0}, {"date": "2024-05-07", "close": 0.062, "volume": 326196.0}, {"date": "2024-05-08", "close": 0.064, "volume": 117512.0}, {"date": "2024-05-09", "close": 0.063, "volume": 138500.0}, {"date": "2024-05-10", "close": 0.064, "volume": 432392.0}, {"date": "2024-05-13", "close": 0.061, "volume": 443222.0}, {"date": "2024-05-14", "close": 0.061, "volume": 798747.0}, {"date": "2024-05-15", "close": 0.061, "volume": 15555.0}, {"date": "2024-05-16", "close": 0.062, "volume": 1093209.0}, {"date": "2024-05-17", "close": 0.063, "volume": 12289.0}, {"date": "2024-05-20", "close": 0.064, "volume": 162646.0}, {"date": "2024-05-21", "close": 0.067, "volume": 118866.0}, {"date": "2024-05-22", "close": 0.066, "volume": 261466.0}, {"date": "2024-05-23", "close": 0.065, "volume": 150457.0}, {"date": "2024-05-24", "close": 0.068, "volume": 62742.0}, {"date": "2024-05-27", "close": 0.066, "volume": 447789.0}, {"date": "2024-05-28", "close": 0.065, "volume": 170402.0}, {"date": "2024-05-29", "close": 0.068, "volume": 229773.0}, {"date": "2024-05-30", "close": 0.078, "volume": 1600314.0}, {"date": "2024-05-31", "close": 0.081, "volume": 579414.0}, {"date": "2024-06-03", "close": 0.077, "volume": 772448.0}, {"date": "2024-06-04", "close": 0.078, "volume": 41391.0}, {"date": "2024-06-05", "close": 0.078, "volume": 20076.0}, {"date": "2024-06-06", "close": 0.077, "volume": 57688.0}, {"date": "2024-06-07", "close": 0.076, "volume": 261667.0}, {"date": "2024-06-11", "close": 0.08, "volume": 384025.0}, {"date": "2024-06-12", "close": 0.083, "volume": 730612.0}, {"date": "2024-06-13", "close": 0.079, "volume": 742971.0}, {"date": "2024-06-14", "close": 0.077, "volume": 156115.0}, {"date": "2024-06-17", "close": 0.077, "volume": 380856.0}, {"date": "2024-06-18", "close": 0.076, "volume": 1583.0}, {"date": "2024-06-19", "close": 0.074, "volume": 351727.0}, {"date": "2024-06-20", "close": 0.072, "volume": 18000.0}, {"date": "2024-06-21", "close": 0.073, "volume": 127858.0}, {"date": "2024-06-24", "close": 0.072, "volume": 185827.0}, {"date": "2024-06-25", "close": 0.071, "volume": 95005.0}, {"date": "2024-06-26", "close": 0.071, "volume": 143314.0}, {"date": "2024-06-27", "close": 0.071, "volume": 634036.0}, {"date": "2024-06-28", "close": 0.069, "volume": 433154.0}, {"date": "2024-07-01", "close": 0.07, "volume": 62798.0}, {"date": "2024-07-02", "close": 0.066, "volume": 350114.0}, {"date": "2024-07-03", "close": 0.069, "volume": 7285.0}, {"date": "2024-07-04", "close": 0.065, "volume": 90201.0}, {"date": "2024-07-05", "close": 0.063, "volume": 80085.0}, {"date": "2024-07-08", "close": 0.06, "volume": 588232.0}, {"date": "2024-07-11", "close": 0.065, "volume": 53060.0}, {"date": "2024-07-15", "close": 0.062, "volume": 444008.0}, {"date": "2024-07-16", "close": 0.066, "volume": 1951.0}, {"date": "2024-07-17", "close": 0.066, "volume": 42566.0}, {"date": "2024-07-18", "close": 0.063, "volume": 539855.0}, {"date": "2024-07-19", "close": 0.067, "volume": 7749.0}, {"date": "2024-07-22", "close": 0.068, "volume": 19249.0}, {"date": "2024-07-23", "close": 0.07, "volume": 347761.0}, {"date": "2024-07-24", "close": 0.069, "volume": 192287.0}, {"date": "2024-07-25", "close": 0.069, "volume": 179183.0}, {"date": "2024-07-26", "close": 0.066, "volume": 764974.0}, {"date": "2024-07-29", "close": 0.067, "volume": 225505.0}, {"date": "2024-07-30", "close": 0.062, "volume": 308887.0}, {"date": "2024-07-31", "close": 0.066, "volume": 40762.0}, {"date": "2024-08-01", "close": 0.067, "volume": 54699.0}, {"date": "2024-08-02", "close": 0.067, "volume": 31023.0}, {"date": "2024-08-05", "close": 0.066, "volume": 483752.0}, {"date": "2024-08-06", "close": 0.066, "volume": 25783.0}, {"date": "2024-08-07", "close": 0.06, "volume": 596725.0}, {"date": "2024-08-08", "close": 0.066, "volume": 501385.0}, {"date": "2024-08-09", "close": 0.063, "volume": 54398.0}, {"date": "2024-08-12", "close": 0.063, "volume": 69828.0}, {"date": "2024-08-13", "close": 0.065, "volume": 40045.0}, {"date": "2024-08-14", "close": 0.063, "volume": 733840.0}, {"date": "2024-08-15", "close": 0.063, "volume": 164486.0}, {"date": "2024-08-16", "close": 0.063, "volume": 154308.0}, {"date": "2024-08-19", "close": 0.064, "volume": 4393.0}, {"date": "2024-08-20", "close": 0.062, "volume": 306865.0}, {"date": "2024-08-21", "close": 0.064, "volume": 334233.0}, {"date": "2024-08-22", "close": 0.061, "volume": 49691.0}, {"date": "2024-08-23", "close": 0.064, "volume": 225029.0}, {"date": "2024-08-26", "close": 0.06, "volume": 268262.0}, {"date": "2024-08-27", "close": 0.066, "volume": 5742778.0}, {"date": "2024-08-28", "close": 0.06, "volume": 945342.0}, {"date": "2024-08-29", "close": 0.063, "volume": 584947.0}, {"date": "2024-08-30", "close": 0.065, "volume": 317935.0}, {"date": "2024-09-02", "close": 0.062, "volume": 242395.0}, {"date": "2024-09-03", "close": 0.061, "volume": 536344.0}, {"date": "2024-09-05", "close": 0.059, "volume": 242413.0}, {"date": "2024-09-06", "close": 0.057, "volume": 321844.0}, {"date": "2024-09-09", "close": 0.056, "volume": 110921.0}, {"date": "2024-09-10", "close": 0.055, "volume": 56313.0}, {"date": "2024-09-11", "close": 0.055, "volume": 203181.0}, {"date": "2024-09-12", "close": 0.058, "volume": 1303292.0}, {"date": "2024-09-13", "close": 0.058, "volume": 124920.0}, {"date": "2024-09-16", "close": 0.053, "volume": 302428.0}, {"date": "2024-09-17", "close": 0.054, "volume": 121546.0}, {"date": "2024-09-19", "close": 0.054, "volume": 42479.0}, {"date": "2024-09-20", "close": 0.054, "volume": 74021.0}, {"date": "2024-09-23", "close": 0.053, "volume": 33161.0}, {"date": "2024-09-24", "close": 0.055, "volume": 39821.0}, {"date": "2024-09-25", "close": 0.058, "volume": 383974.0}, {"date": "2024-09-26", "close": 0.056, "volume": 226599.0}, {"date": "2024-09-27", "close": 0.058, "volume": 15000.0}, {"date": "2024-09-30", "close": 0.056, "volume": 737997.0}, {"date": "2024-10-01", "close": 0.053, "volume": 964987.0}, {"date": "2024-10-02", "close": 0.053, "volume": 343985.0}, {"date": "2024-10-03", "close": 0.054, "volume": 9000.0}, {"date": "2024-10-07", "close": 0.054, "volume": 11200.0}, {"date": "2024-10-08", "close": 0.054, "volume": 35444.0}, {"date": "2024-10-09", "close": 0.053, "volume": 34805.0}, {"date": "2024-10-10", "close": 0.055, "volume": 28622.0}, {"date": "2024-10-11", "close": 0.058, "volume": 123474.0}, {"date": "2024-10-15", "close": 0.056, "volume": 9141.0}, {"date": "2024-10-16", "close": 0.056, "volume": 103877.0}, {"date": "2024-10-18", "close": 0.054, "volume": 16885.0}, {"date": "2024-10-21", "close": 0.054, "volume": 126551.0}, {"date": "2024-10-22", "close": 0.054, "volume": 63203.0}, {"date": "2024-10-23", "close": 0.054, "volume": 136860.0}, {"date": "2024-10-24", "close": 0.053, "volume": 20000.0}, {"date": "2024-10-25", "close": 0.056, "volume": 133443.0}, {"date": "2024-10-28", "close": 0.055, "volume": 31365.0}, {"date": "2024-10-29", "close": 0.055, "volume": 8917.0}, {"date": "2024-10-30", "close": 0.053, "volume": 115757.0}, {"date": "2024-10-31", "close": 0.053, "volume": 387073.0}, {"date": "2024-11-01", "close": 0.052, "volume": 31800.0}, {"date": "2024-11-04", "close": 0.053, "volume": 14000.0}, {"date": "2024-11-05", "close": 0.052, "volume": 69513.0}, {"date": "2024-11-06", "close": 0.052, "volume": 432245.0}, {"date": "2024-11-08", "close": 0.049, "volume": 238431.0}, {"date": "2024-11-11", "close": 0.047, "volume": 324978.0}, {"date": "2024-11-12", "close": 0.046, "volume": 3100.0}, {"date": "2024-11-14", "close": 0.045, "volume": 198925.0}, {"date": "2024-11-15", "close": 0.044, "volume": 243027.0}, {"date": "2024-11-18", "close": 0.044, "volume": 73893.0}, {"date": "2024-11-19", "close": 0.044, "volume": 151533.0}, {"date": "2024-11-20", "close": 0.045, "volume": 4010.0}, {"date": "2024-11-21", "close": 0.046, "volume": 86208.0}, {"date": "2024-11-22", "close": 0.045, "volume": 25000.0}, {"date": "2024-11-25", "close": 0.045, "volume": 23779.0}, {"date": "2024-11-26", "close": 0.044, "volume": 130383.0}, {"date": "2024-11-27", "close": 0.042, "volume": 114308.0}, {"date": "2024-11-28", "close": 0.043, "volume": 10000.0}, {"date": "2024-12-02", "close": 0.045, "volume": 145271.0}, {"date": "2024-12-05", "close": 0.041, "volume": 2275893.0}, {"date": "2024-12-06", "close": 0.041, "volume": 328068.0}, {"date": "2024-12-09", "close": 0.041, "volume": 1064330.0}, {"date": "2024-12-10", "close": 0.04, "volume": 566862.0}, {"date": "2024-12-11", "close": 0.033, "volume": 5047515.0}, {"date": "2024-12-12", "close": 0.032, "volume": 9508887.0}, {"date": "2024-12-13", "close": 0.032, "volume": 1718467.0}, {"date": "2024-12-16", "close": 0.034, "volume": 2049004.0}, {"date": "2024-12-17", "close": 0.033, "volume": 410743.0}, {"date": "2024-12-18", "close": 0.035, "volume": 954877.0}, {"date": "2024-12-19", "close": 0.033, "volume": 1026693.0}, {"date": "2024-12-20", "close": 0.034, "volume": 979446.0}, {"date": "2024-12-23", "close": 0.033, "volume": 1353360.0}, {"date": "2024-12-24", "close": 0.033, "volume": 2449754.0}, {"date": "2024-12-27", "close": 0.033, "volume": 208002.0}, {"date": "2024-12-30", "close": 0.033, "volume": 174377.0}, {"date": "2024-12-31", "close": 0.033, "volume": 150000.0}, {"date": "2025-01-02", "close": 0.033, "volume": 552751.0}, {"date": "2025-01-03", "close": 0.032, "volume": 11458.0}, {"date": "2025-01-06", "close": 0.032, "volume": 85593.0}, {"date": "2025-01-07", "close": 0.033, "volume": 419159.0}, {"date": "2025-01-08", "close": 0.033, "volume": 72363.0}, {"date": "2025-01-09", "close": 0.033, "volume": 88573.0}, {"date": "2025-01-10", "close": 0.033, "volume": 448695.0}, {"date": "2025-01-13", "close": 0.033, "volume": 205362.0}, {"date": "2025-01-14", "close": 0.032, "volume": 132500.0}, {"date": "2025-01-15", "close": 0.032, "volume": 189201.0}, {"date": "2025-01-16", "close": 0.032, "volume": 2125193.0}, {"date": "2025-01-17", "close": 0.031, "volume": 151083.0}, {"date": "2025-01-20", "close": 0.031, "volume": 38418.0}, {"date": "2025-01-21", "close": 0.031, "volume": 932555.0}, {"date": "2025-01-22", "close": 0.031, "volume": 241588.0}, {"date": "2025-01-23", "close": 0.0315, "volume": 74680.0}, {"date": "2025-01-24", "close": 0.032, "volume": 266332.0}, {"date": "2025-01-28", "close": 0.033, "volume": 563150.0}, {"date": "2025-01-29", "close": 0.032, "volume": 5063.0}, {"date": "2025-01-30", "close": 0.033, "volume": 77771.0}, {"date": "2025-01-31", "close": 0.032, "volume": 32939.0}, {"date": "2025-02-03", "close": 0.031, "volume": 873566.0}, {"date": "2025-02-04", "close": 0.031, "volume": 1632.0}, {"date": "2025-02-06", "close": 0.031, "volume": 4666.0}, {"date": "2025-02-07", "close": 0.032, "volume": 716.0}, {"date": "2025-02-10", "close": 0.031, "volume": 128830.0}, {"date": "2025-02-11", "close": 0.0315, "volume": 281097.0}, {"date": "2025-02-12", "close": 0.031, "volume": 16020.0}, {"date": "2025-02-13", "close": 0.031, "volume": 237452.0}, {"date": "2025-02-14", "close": 0.031, "volume": 273460.0}, {"date": "2025-02-17", "close": 0.032, "volume": 29907.0}, {"date": "2025-02-18", "close": 0.031, "volume": 200667.0}, {"date": "2025-02-19", "close": 0.031, "volume": 48.0}, {"date": "2025-02-20", "close": 0.03, "volume": 348904.0}, {"date": "2025-02-21", "close": 0.03, "volume": 59198.0}, {"date": "2025-02-24", "close": 0.029, "volume": 172452.0}, {"date": "2025-02-25", "close": 0.024, "volume": 2809767.0}, {"date": "2025-02-26", "close": 0.024, "volume": 177047.0}, {"date": "2025-02-27", "close": 0.026, "volume": 800101.0}, {"date": "2025-02-28", "close": 0.025, "volume": 38605.0}, {"date": "2025-03-03", "close": 0.026, "volume": 102700.0}, {"date": "2025-03-04", "close": 0.025, "volume": 357183.0}, {"date": "2025-03-05", "close": 0.027, "volume": 273488.0}, {"date": "2025-03-07", "close": 0.025, "volume": 2066.0}, {"date": "2025-03-10", "close": 0.027, "volume": 355552.0}, {"date": "2025-03-13", "close": 0.025, "volume": 139307.0}, {"date": "2025-03-17", "close": 0.023, "volume": 1466191.0}, {"date": "2025-03-18", "close": 0.023, "volume": 121574.0}, {"date": "2025-03-19", "close": 0.024, "volume": 39000.0}, {"date": "2025-03-20", "close": 0.024, "volume": 14645.0}, {"date": "2025-03-21", "close": 0.024, "volume": 25355.0}, {"date": "2025-03-24", "close": 0.024, "volume": 104681.0}, {"date": "2025-03-25", "close": 0.025, "volume": 241867.0}, {"date": "2025-03-27", "close": 0.027, "volume": 230741.0}, {"date": "2025-03-28", "close": 0.023, "volume": 477386.0}, {"date": "2025-03-31", "close": 0.024, "volume": 97036.0}, {"date": "2025-04-01", "close": 0.024, "volume": 115000.0}, {"date": "2025-04-02", "close": 0.023, "volume": 532884.0}, {"date": "2025-04-03", "close": 0.023, "volume": 89730.0}, {"date": "2025-04-04", "close": 0.022, "volume": 68147.0}, {"date": "2025-04-07", "close": 0.025, "volume": 281305.0}, {"date": "2025-04-09", "close": 0.025, "volume": 9252.0}, {"date": "2025-04-10", "close": 0.022, "volume": 614298.0}, {"date": "2025-04-11", "close": 0.024, "volume": 82528.0}, {"date": "2025-04-14", "close": 0.023, "volume": 77445.0}, {"date": "2025-04-15", "close": 0.022, "volume": 113820.0}, {"date": "2025-04-16", "close": 0.022, "volume": 447430.0}, {"date": "2025-04-17", "close": 0.023, "volume": 67726.0}, {"date": "2025-04-22", "close": 0.022, "volume": 179089.0}, {"date": "2025-04-23", "close": 0.023, "volume": 10659.0}, {"date": "2025-04-24", "close": 0.023, "volume": 43716.0}, {"date": "2025-04-28", "close": 0.023, "volume": 84748.0}, {"date": "2025-04-29", "close": 0.023, "volume": 11636.0}, {"date": "2025-05-01", "close": 0.023, "volume": 171564.0}, {"date": "2025-05-02", "close": 0.023, "volume": 60000.0}, {"date": "2025-05-05", "close": 0.023, "volume": 20119.0}, {"date": "2025-05-06", "close": 0.023, "volume": 62393.0}, {"date": "2025-05-07", "close": 0.023, "volume": 148700.0}, {"date": "2025-05-08", "close": 0.023, "volume": 3000.0}, {"date": "2025-05-09", "close": 0.025, "volume": 576244.0}, {"date": "2025-05-12", "close": 0.027, "volume": 132241.0}, {"date": "2025-05-13", "close": 0.026, "volume": 561632.0}, {"date": "2025-05-14", "close": 0.025, "volume": 393406.0}, {"date": "2025-05-15", "close": 0.025, "volume": 211540.0}, {"date": "2025-05-16", "close": 0.024, "volume": 469927.0}, {"date": "2025-05-20", "close": 0.024, "volume": 144935.0}, {"date": "2025-05-22", "close": 0.023, "volume": 726648.0}, {"date": "2025-05-23", "close": 0.023, "volume": 312969.0}, {"date": "2025-05-26", "close": 0.023, "volume": 113796.0}, {"date": "2025-05-27", "close": 0.023, "volume": 12200.0}, {"date": "2025-05-28", "close": 0.023, "volume": 234272.0}, {"date": "2025-05-30", "close": 0.023, "volume": 29943.0}, {"date": "2025-06-02", "close": 0.024, "volume": 9417.0}, {"date": "2025-06-03", "close": 0.024, "volume": 626504.0}, {"date": "2025-06-04", "close": 0.023, "volume": 28551.0}, {"date": "2025-06-05", "close": 0.024, "volume": 43353.0}, {"date": "2025-06-10", "close": 0.023, "volume": 1002896.0}, {"date": "2025-06-11", "close": 0.023, "volume": 58399.0}, {"date": "2025-06-12", "close": 0.022, "volume": 515053.0}, {"date": "2025-06-13", "close": 0.022, "volume": 1251118.0}, {"date": "2025-06-16", "close": 0.02, "volume": 1418507.0}, {"date": "2025-06-17", "close": 0.02, "volume": 390702.0}, {"date": "2025-06-18", "close": 0.019, "volume": 687139.0}, {"date": "2025-06-19", "close": 0.019, "volume": 2436.0}, {"date": "2025-06-20", "close": 0.019, "volume": 292739.0}, {"date": "2025-06-23", "close": 0.018, "volume": 619214.0}, {"date": "2025-06-24", "close": 0.017, "volume": 495637.0}, {"date": "2025-06-25", "close": 0.016, "volume": 1210574.0}, {"date": "2025-06-26", "close": 0.016, "volume": 624508.0}, {"date": "2025-06-27", "close": 0.017, "volume": 376796.0}, {"date": "2025-06-30", "close": 0.016, "volume": 220174.0}, {"date": "2025-07-01", "close": 0.018, "volume": 476292.0}, {"date": "2025-07-02", "close": 0.018, "volume": 408750.0}, {"date": "2025-07-03", "close": 0.019, "volume": 562294.0}, {"date": "2025-07-04", "close": 0.019, "volume": 23637.0}, {"date": "2025-07-07", "close": 0.018, "volume": 472356.0}, {"date": "2025-07-08", "close": 0.018, "volume": 257757.0}, {"date": "2025-07-09", "close": 0.017, "volume": 23391.0}, {"date": "2025-07-10", "close": 0.017, "volume": 34921.0}, {"date": "2025-07-11", "close": 0.017, "volume": 3333.0}, {"date": "2025-07-14", "close": 0.019, "volume": 592439.0}, {"date": "2025-07-15", "close": 0.018, "volume": 3500.0}, {"date": "2025-07-16", "close": 0.017, "volume": 1082144.0}, {"date": "2025-07-17", "close": 0.016, "volume": 140957.0}, {"date": "2025-07-18", "close": 0.018, "volume": 343240.0}, {"date": "2025-07-21", "close": 0.018, "volume": 88393.0}, {"date": "2025-07-22", "close": 0.021, "volume": 300855.0}, {"date": "2025-07-23", "close": 0.021, "volume": 91543.0}, {"date": "2025-07-24", "close": 0.02, "volume": 613253.0}, {"date": "2025-07-25", "close": 0.018, "volume": 470624.0}, {"date": "2025-07-28", "close": 0.018, "volume": 100000.0}, {"date": "2025-07-29", "close": 0.018, "volume": 280000.0}, {"date": "2025-07-31", "close": 0.016, "volume": 2216224.0}, {"date": "2025-08-01", "close": 0.017, "volume": 183990.0}, {"date": "2025-08-04", "close": 0.016, "volume": 531250.0}, {"date": "2025-08-05", "close": 0.016, "volume": 336397.0}, {"date": "2025-08-06", "close": 0.017, "volume": 42968.0}, {"date": "2025-08-07", "close": 0.016, "volume": 79566.0}, {"date": "2025-08-11", "close": 0.016, "volume": 103.0}, {"date": "2025-08-12", "close": 0.016, "volume": 36132.0}, {"date": "2025-08-13", "close": 0.014, "volume": 1561265.0}, {"date": "2025-08-14", "close": 0.015, "volume": 520929.0}, {"date": "2025-08-15", "close": 0.014, "volume": 557356.0}, {"date": "2025-08-18", "close": 0.015, "volume": 1040135.0}, {"date": "2025-08-19", "close": 0.015, "volume": 1600000.0}, {"date": "2025-08-20", "close": 0.015, "volume": 2694895.0}, {"date": "2025-08-21", "close": 0.015, "volume": 166138.0}, {"date": "2025-08-22", "close": 0.014, "volume": 293200.0}, {"date": "2025-08-25", "close": 0.015, "volume": 412783.0}, {"date": "2025-08-26", "close": 0.015, "volume": 346027.0}, {"date": "2025-08-27", "close": 0.014, "volume": 74558.0}, {"date": "2025-08-28", "close": 0.015, "volume": 1141998.0}, {"date": "2025-08-29", "close": 0.015, "volume": 111069.0}, {"date": "2025-09-01", "close": 0.015, "volume": 111000.0}, {"date": "2025-09-02", "close": 0.013, "volume": 1338261.0}, {"date": "2025-09-03", "close": 0.013, "volume": 1850882.0}, {"date": "2025-09-04", "close": 0.014, "volume": 1758455.0}, {"date": "2025-09-05", "close": 0.014, "volume": 209502.0}, {"date": "2025-09-08", "close": 0.014, "volume": 726.0}, {"date": "2025-09-09", "close": 0.014, "volume": 19659.0}, {"date": "2025-09-10", "close": 0.014, "volume": 128753.0}, {"date": "2025-09-11", "close": 0.0145, "volume": 13113.0}, {"date": "2025-09-15", "close": 0.014, "volume": 137391.0}, {"date": "2025-09-16", "close": 0.015, "volume": 176215.0}, {"date": "2025-09-17", "close": 0.014, "volume": 176438.0}, {"date": "2025-09-18", "close": 0.014, "volume": 621724.0}, {"date": "2025-09-19", "close": 0.015, "volume": 287333.0}, {"date": "2025-09-22", "close": 0.015, "volume": 13333.0}, {"date": "2025-09-24", "close": 0.014, "volume": 120594.0}, {"date": "2025-09-25", "close": 0.014, "volume": 523787.0}, {"date": "2025-09-26", "close": 0.014, "volume": 170200.0}, {"date": "2025-09-29", "close": 0.014, "volume": 132099.0}, {"date": "2025-09-30", "close": 0.014, "volume": 533040.0}, {"date": "2025-10-01", "close": 0.014, "volume": 85873.0}, {"date": "2025-10-02", "close": 0.014, "volume": 575349.0}, {"date": "2025-10-03", "close": 0.014, "volume": 100000.0}, {"date": "2025-10-06", "close": 0.015, "volume": 308088.0}, {"date": "2025-10-07", "close": 0.015, "volume": 3272.0}, {"date": "2025-10-08", "close": 0.014, "volume": 455000.0}, {"date": "2025-10-09", "close": 0.014, "volume": 100132.0}, {"date": "2025-10-10", "close": 0.014, "volume": 49500.0}, {"date": "2025-10-13", "close": 0.013, "volume": 1699988.0}, {"date": "2025-10-14", "close": 0.015, "volume": 504305.0}, {"date": "2025-10-15", "close": 0.013, "volume": 675863.0}, {"date": "2025-10-16", "close": 0.013, "volume": 150000.0}, {"date": "2025-10-17", "close": 0.013, "volume": 500.0}, {"date": "2025-10-20", "close": 0.013, "volume": 43000.0}, {"date": "2025-10-21", "close": 0.0135, "volume": 135000.0}, {"date": "2025-10-22", "close": 0.014, "volume": 238592.0}, {"date": "2025-10-23", "close": 0.013, "volume": 541139.0}, {"date": "2025-10-24", "close": 0.014, "volume": 232914.0}, {"date": "2025-10-27", "close": 0.0135, "volume": 31000.0}, {"date": "2025-10-28", "close": 0.013, "volume": 2000.0}, {"date": "2025-10-29", "close": 0.014, "volume": 243571.0}, {"date": "2025-10-30", "close": 0.014, "volume": 55000.0}, {"date": "2025-10-31", "close": 0.014, "volume": 898678.0}, {"date": "2025-11-03", "close": 0.015, "volume": 250000.0}, {"date": "2025-11-04", "close": 0.015, "volume": 20151.0}, {"date": "2025-11-06", "close": 0.015, "volume": 172433.0}, {"date": "2025-11-07", "close": 0.016, "volume": 1350000.0}, {"date": "2025-11-12", "close": 0.016, "volume": 212385.0}, {"date": "2025-11-13", "close": 0.015, "volume": 71500.0}, {"date": "2025-11-17", "close": 0.016, "volume": 33000.0}, {"date": "2025-11-19", "close": 0.015, "volume": 253996.0}, {"date": "2025-11-20", "close": 0.015, "volume": 166956.0}, {"date": "2025-11-21", "close": 0.016, "volume": 278981.0}, {"date": "2025-11-24", "close": 0.015, "volume": 16000.0}, {"date": "2025-11-25", "close": 0.016, "volume": 249778.0}, {"date": "2025-11-27", "close": 0.014, "volume": 695123.0}, {"date": "2025-11-28", "close": 0.015, "volume": 38634.0}, {"date": "2025-12-01", "close": 0.014, "volume": 15366.0}, {"date": "2025-12-02", "close": 0.015, "volume": 127754.0}, {"date": "2025-12-03", "close": 0.016, "volume": 594188.0}, {"date": "2025-12-04", "close": 0.016, "volume": 106377.0}, {"date": "2025-12-09", "close": 0.016, "volume": 209959.0}, {"date": "2025-12-10", "close": 0.016, "volume": 1000.0}, {"date": "2025-12-11", "close": 0.016, "volume": 210000.0}, {"date": "2025-12-12", "close": 0.016, "volume": 109333.0}, {"date": "2025-12-15", "close": 0.016, "volume": 149553.0}, {"date": "2025-12-16", "close": 0.016, "volume": 19147.0}, {"date": "2025-12-17", "close": 0.015, "volume": 59640.0}, {"date": "2025-12-18", "close": 0.015, "volume": 10000.0}, {"date": "2025-12-22", "close": 0.015, "volume": 144392.0}, {"date": "2025-12-23", "close": 0.015, "volume": 32657.0}, {"date": "2025-12-31", "close": 0.015, "volume": 67500.0}, {"date": "2026-01-06", "close": 0.015, "volume": 106871.0}, {"date": "2026-01-07", "close": 0.0155, "volume": 213000.0}, {"date": "2026-01-08", "close": 0.015, "volume": 27000.0}, {"date": "2026-01-12", "close": 0.015, "volume": 520131.0}, {"date": "2026-01-13", "close": 0.014, "volume": 845491.0}, {"date": "2026-01-14", "close": 0.014, "volume": 5000.0}, {"date": "2026-01-15", "close": 0.014, "volume": 19500.0}, {"date": "2026-01-16", "close": 0.0145, "volume": 1185512.0}, {"date": "2026-01-19", "close": 0.014, "volume": 6000.0}, {"date": "2026-01-20", "close": 0.014, "volume": 35353.0}, {"date": "2026-01-21", "close": 0.015, "volume": 370288.0}, {"date": "2026-01-22", "close": 0.015, "volume": 1893032.0}, {"date": "2026-01-27", "close": 0.014, "volume": 115360.0}, {"date": "2026-01-28", "close": 0.014, "volume": 1700.0}, {"date": "2026-01-29", "close": 0.015, "volume": 435553.0}, {"date": "2026-01-30", "close": 0.015, "volume": 980.0}, {"date": "2026-02-04", "close": 0.014, "volume": 41188.0}, {"date": "2026-02-05", "close": 0.016, "volume": 258783.0}, {"date": "2026-02-06", "close": 0.015, "volume": 20059.0}, {"date": "2026-02-09", "close": 0.015, "volume": 409.0}, {"date": "2026-02-11", "close": 0.015, "volume": 835271.0}, {"date": "2026-02-13", "close": 0.014, "volume": 329955.0}, {"date": "2026-02-16", "close": 0.014, "volume": 39072.0}, {"date": "2026-02-17", "close": 0.014, "volume": 46076.0}, {"date": "2026-02-18", "close": 0.014, "volume": 565099.0}, {"date": "2026-02-19", "close": 0.014, "volume": 10500.0}, {"date": "2026-02-20", "close": 0.014, "volume": 720.0}, {"date": "2026-02-23", "close": 0.014, "volume": 71429.0}, {"date": "2026-02-24", "close": 0.014, "volume": 120000.0}, {"date": "2026-02-25", "close": 0.014, "volume": 106009.0}, {"date": "2026-02-26", "close": 0.012, "volume": 2351222.0}, {"date": "2026-02-27", "close": 0.013, "volume": 107021.0}, {"date": "2026-03-02", "close": 0.012, "volume": 512897.0}, {"date": "2026-03-03", "close": 0.013, "volume": 319269.0}, {"date": "2026-03-05", "close": 0.0135, "volume": 10576.0}, {"date": "2026-03-06", "close": 0.0135, "volume": 5186.0}, {"date": "2026-03-11", "close": 0.012, "volume": 278933.0}, {"date": "2026-03-12", "close": 0.013, "volume": 75000.0}, {"date": "2026-03-13", "close": 0.012, "volume": 4529.0}, {"date": "2026-03-16", "close": 0.012, "volume": 57020.0}, {"date": "2026-03-17", "close": 0.012, "volume": 2504280.0}, {"date": "2026-03-18", "close": 0.012, "volume": 57498.0}, {"date": "2026-03-19", "close": 0.011, "volume": 6792.0}, {"date": "2026-03-20", "close": 0.011, "volume": 7321.0}, {"date": "2026-03-23", "close": 0.011, "volume": 24753.0}, {"date": "2026-03-24", "close": 0.011, "volume": 490055.0}, {"date": "2026-03-25", "close": 0.012, "volume": 47860.0}, {"date": "2026-03-27", "close": 0.012, "volume": 280515.0}, {"date": "2026-03-30", "close": 0.011, "volume": 256787.0}, {"date": "2026-04-01", "close": 0.011, "volume": 37185.0}, {"date": "2026-04-02", "close": 0.011, "volume": 961747.0}, {"date": "2026-04-07", "close": 0.011, "volume": 91363.0}, {"date": "2026-04-08", "close": 0.011, "volume": 207392.0}, {"date": "2026-04-09", "close": 0.011, "volume": 10855.0}, {"date": "2026-04-10", "close": 0.011, "volume": 9724.0}, {"date": "2026-04-15", "close": 0.011, "volume": 198420.0}, {"date": "2026-04-16", "close": 0.011, "volume": 191841.0}, {"date": "2026-04-20", "close": 0.011, "volume": 12372.0}, {"date": "2026-04-22", "close": 0.011, "volume": 295759.0}, {"date": "2026-04-27", "close": 0.011, "volume": 90490.0}, {"date": "2026-04-28", "close": 0.012, "volume": 752601.0}, {"date": "2026-04-29", "close": 0.011, "volume": 322025.0}, {"date": "2026-04-30", "close": 0.012, "volume": 369563.0}, {"date": "2026-05-01", "close": 0.012, "volume": 37496.0}, {"date": "2026-05-04", "close": 0.011, "volume": 24317.0}, {"date": "2026-05-05", "close": 0.011, "volume": 227272.0}, {"date": "2026-05-06", "close": 0.011, "volume": 266503.0}, {"date": "2026-05-11", "close": 0.012, "volume": 6377805.0}, {"date": "2026-05-12", "close": 0.012, "volume": 514664.0}, {"date": "2026-05-13", "close": 0.011, "volume": 152345.0}, {"date": "2026-05-14", "close": 0.011, "volume": 131135.0}, {"date": "2026-05-18", "close": 0.01, "volume": 2841201.0}, {"date": "2026-05-19", "close": 0.01, "volume": 3171535.0}, {"date": "2026-05-20", "close": 0.01, "volume": 779841.0}, {"date": "2026-05-21", "close": 0.009, "volume": 49458.0}, {"date": "2026-05-22", "close": 0.009, "volume": 1173508.0}, {"date": "2026-05-25", "close": 0.009, "volume": 82495.0}, {"date": "2026-05-26", "close": 0.01, "volume": 894939.0}, {"date": "2026-05-27", "close": 0.01, "volume": 151918.0}, {"date": "2026-05-28", "close": 0.013, "volume": 38385160.0}, {"date": "2026-05-29", "close": 0.012, "volume": 2947855.0}, {"date": "2026-06-01", "close": 0.012, "volume": 3263671.0}, {"date": "2026-06-02", "close": 0.013, "volume": 384615.0}, {"date": "2026-06-03", "close": 0.013, "volume": 242852.0}, {"date": "2026-06-04", "close": 0.012, "volume": 988999.0}, {"date": "2026-06-05", "close": 0.012, "volume": 708933.0}, {"date": "2026-06-09", "close": 0.012, "volume": 719941.0}, {"date": "2026-06-10", "close": 0.016, "volume": 5602843.0}, {"date": "2026-06-11", "close": 0.018, "volume": 3458763.0}, {"date": "2026-06-12", "close": 0.017, "volume": 2127316.0}, {"date": "2026-06-15", "close": 0.016, "volume": 124024.0}, {"date": "2026-06-16", "close": 0.017, "volume": 1027700.0}, {"date": "2026-06-17", "close": 0.015, "volume": 1046254.0}, {"date": "2026-06-18", "close": 0.015, "volume": 984767.0}, {"date": "2026-06-19", "close": 0.015, "volume": 135982.0}, {"date": "2026-06-22", "close": 0.014, "volume": 271554.0}, {"date": "2026-06-23", "close": 0.013, "volume": 2204776.0}, {"date": "2026-06-24", "close": 0.014, "volume": 369855.0}, {"date": "2026-06-25", "close": 0.013, "volume": 1327517.0}, {"date": "2026-06-26", "close": 0.014, "volume": 789030.0}, {"date": "2026-06-29", "close": 0.013, "volume": 237052.0}, {"date": "2026-06-30", "close": 0.012, "volume": 622468.0}, {"date": "2026-07-01", "close": 0.013, "volume": 815493.0}, {"date": "2026-07-02", "close": 0.012, "volume": 3018264.0}, {"date": "2026-07-03", "close": 0.012, "volume": 540342.0}, {"date": "2026-07-06", "close": 0.012, "volume": 416666.0}, {"date": "2026-07-07", "close": 0.0115, "volume": 81450.0}, {"date": "2026-07-08", "close": 0.0115, "volume": 290683.0}, {"date": "2026-07-13", "close": 0.011, "volume": 2188.0}, {"date": "2026-07-14", "close": 0.0115, "volume": 2185.0}, {"date": "2026-07-16", "close": 0.012, "volume": 423652.0}, {"date": "2026-07-20", "close": 0.012, "volume": 250000.0}, {"date": "2026-07-21", "close": 0.012, "volume": 700000.0}, {"date": "2026-07-22", "close": 0.012, "volume": 339.0}, {"date": "2026-07-23", "close": 0.012, "volume": 111592.0}, {"date": "2026-07-24", "close": 0.012, "volume": 30408.0}, {"date": "2026-07-27", "close": 0.011, "volume": 169956.0}, {"date": "2026-07-28", "close": 0.011, "volume": 2638948.0}, {"date": "2026-07-29", "close": 0.011, "volume": 1429995.0}, {"date": "2026-07-30", "close": 0.01, "volume": 3698957.0}, {"date": "2026-07-31", "close": 0.01, "volume": 62766.0}, {"date": "2026-08-03", "close": 0.011, "volume": 100000.0}, {"date": "2026-08-06", "close": 0.011, "volume": 1676962.0}, {"date": "2026-08-07", "close": 0.011, "volume": 479051.0}, {"date": "2026-08-10", "close": 0.011, "volume": 400000.0}, {"date": "2026-08-11", "close": 0.01, "volume": 6194853.0}, {"date": "2026-08-12", "close": 0.009, "volume": 10285941.0}, {"date": "2026-08-13", "close": 0.01, "volume": 2035416.0}, {"date": "2026-08-14", "close": 0.01, "volume": 106611.0}, {"date": "2026-08-17", "close": 0.01, "volume": 600000.0}, {"date": "2026-08-19", "close": 0.009, "volume": 2048103.0}, {"date": "2026-08-20", "close": 0.01, "volume": 737986.0}, {"date": "2026-08-21", "close": 0.01, "volume": 5425.0}, {"date": "2026-08-24", "close": 0.009, "volume": 1567387.0}, {"date": "2026-08-25", "close": 0.01, "volume": 232468.0}, {"date": "2026-08-28", "close": 0.0105, "volume": 500000.0}, {"date": "2026-09-01", "close": 0.011, "volume": 25000.0}, {"date": "2026-09-02", "close": 0.011, "volume": 239546.0}, {"date": "2026-09-07", "close": 0.011, "volume": 236345.0}], "refreshing": true}