{"ticker": "BKY", "overview": {"name": "Berkeley Energia Limited", "country": "Australia", "industry": "Energy"}, "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": "BKY", "has_prices": true, "as_of": "2026-08-07", "last": 0.48, "prev_close": 0.485, "change": -0.0050000000000000044, "change_pct": -0.010309278350515474, "session_volume": 1096.0, "vwap_5": 0.48662895985717863, "vwap_20": 0.4669290406600033, "vwap_60": 0.49176672915276143, "vwap_250": 0.5158350012176961, "high_52w": 0.615, "low_52w": 0.38, "avg_volume_20": 70145.1, "sessions": 400, "market_cap": {"value": 211989243.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118941", "src": "ASX", "ticker": "BKY", "cik": "", "company": "Berkeley Energia Limited", "company_raw": "Berkeley Energia Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BKY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118941", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Behets", "notice_type": "3Y", "direct_shares": 2490000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Robert Arthur Behets + Mrs Kristina Jane Behets <Behets Family A/C> (beneficial intere", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106451-6A1331978", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114922-6A1335767", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/bky", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-25", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-26", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-05", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-05", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-30", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-08", "source_url": "https://www.marketindex.com.au/asx/bky", "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": "2020-03-13", "source_url": "https://www.marketindex.com.au/asx/bky", "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": "2020-01-06", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-23", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-16", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-04", "source_url": "https://www.marketindex.com.au/asx/bky", "needs_ocr": 0}], "directors": [{"name": "Robert Behets", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Report September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155582-6A1352610"}, {"date": "2026-10-13", "form": "Asx Query", "title": "Response to ASX Price and Volume Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147645-6A1348934"}, {"date": "2026-10-09", "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/2924-03146602-6A1348486"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138730-6A1345171"}, {"date": "2026-08-28", "form": "Periodic Reports", "title": "Appendix 4G and 2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128191-6A1340901"}], "performance": {"ticker": "BKY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-09-16", "close": 0.279801895, "volume": 3031162.0}, {"date": "2003-09-17", "close": 0.30351392, "volume": 1883011.0}, {"date": "2003-09-18", "close": 0.270317085, "volume": 1221206.0}, {"date": "2003-09-19", "close": 0.27505949, "volume": 431480.0}, {"date": "2003-09-22", "close": 0.27505949, "volume": 459155.0}, {"date": "2003-09-23", "close": 0.29402911, "volume": 985101.0}, {"date": "2003-09-24", "close": 0.32248354, "volume": 1014253.0}, {"date": "2003-09-25", "close": 0.32248354, "volume": 591999.0}, {"date": "2003-09-26", "close": 0.31299873, "volume": 189362.0}, {"date": "2003-09-29", "close": 0.31299873, "volume": 196652.0}, {"date": "2003-09-30", "close": 0.31299873, "volume": 234507.0}, {"date": "2003-10-01", "close": 0.298771515, "volume": 172265.0}, {"date": "2003-10-02", "close": 0.27505949, "volume": 227648.0}, {"date": "2003-10-03", "close": 0.279801895, "volume": 95943.0}, {"date": "2003-10-06", "close": 0.31299873, "volume": 594046.0}, {"date": "2003-10-07", "close": 0.346195565, "volume": 2122827.0}, {"date": "2003-10-08", "close": 0.32248354, "volume": 811682.0}, {"date": "2003-10-09", "close": 0.36042278, "volume": 1027959.0}, {"date": "2003-10-10", "close": 0.34145316, "volume": 2210387.0}, {"date": "2003-10-13", "close": 0.327225945, "volume": 425206.0}, {"date": "2003-10-14", "close": 0.270317085, "volume": 2197904.0}, {"date": "2003-10-15", "close": 0.270317085, "volume": 703001.0}, {"date": "2003-10-16", "close": 0.27505949, "volume": 224538.0}, {"date": "2003-10-17", "close": 0.26557468, "volume": 476344.0}, {"date": "2003-10-20", "close": 0.27505949, "volume": 93834.0}, {"date": "2003-10-21", "close": 0.289286705, "volume": 345922.0}, {"date": "2003-10-22", "close": 0.279801895, "volume": 213180.0}, {"date": "2003-10-23", "close": 0.251347465, "volume": 343813.0}, {"date": "2003-10-24", "close": 0.270317085, "volume": 260416.0}, {"date": "2003-10-27", "close": 0.175468985, "volume": 1346479.0}, {"date": "2003-10-28", "close": 0.165984175, "volume": 545663.0}, {"date": "2003-10-29", "close": 0.165984175, "volume": 150456.0}, {"date": "2003-10-30", "close": 0.165984175, "volume": 190997.0}, {"date": "2003-10-31", "close": 0.16124177, "volume": 111701.0}, {"date": "2003-11-03", "close": 0.16124177, "volume": 104377.0}, {"date": "2003-11-04", "close": 0.16124177, "volume": 33844.0}, {"date": "2003-11-05", "close": 0.16124177, "volume": 378205.0}, {"date": "2003-11-06", "close": 0.17072658, "volume": 191057.0}, {"date": "2003-11-07", "close": 0.17072658, "volume": 10543.0}, {"date": "2003-11-10", "close": 0.165984175, "volume": 70112.0}, {"date": "2003-11-11", "close": 0.165984175, "volume": 214026.0}, {"date": "2003-11-12", "close": 0.17072658, "volume": 31630.0}, {"date": "2003-11-13", "close": 0.175468985, "volume": 203317.0}, {"date": "2003-11-14", "close": 0.17072658, "volume": 47444.0}, {"date": "2003-11-17", "close": 0.17072658, "volume": 42173.0}, {"date": "2003-11-18", "close": 0.165984175, "volume": 155151.0}, {"date": "2003-11-19", "close": 0.165984175, "volume": 55712.0}, {"date": "2003-11-20", "close": 0.17072658, "volume": 61025.0}, {"date": "2003-11-21", "close": 0.17072658, "volume": 15815.0}, {"date": "2003-11-24", "close": 0.17072658, "volume": 99106.0}, {"date": "2003-11-25", "close": 0.16124177, "volume": 211683.0}, {"date": "2003-11-26", "close": 0.16124177, "volume": 85455.0}, {"date": "2003-11-27", "close": 0.165984175, "volume": 21086.0}, {"date": "2003-11-28", "close": 0.16124177, "volume": 49261.0}, {"date": "2003-12-01", "close": 0.17072658, "volume": 26780.0}, {"date": "2003-12-02", "close": 0.175468985, "volume": 94889.0}, {"date": "2003-12-03", "close": 0.17072658, "volume": 158148.0}, {"date": "2003-12-04", "close": 0.17072658, "volume": 73802.0}, {"date": "2003-12-05", "close": 0.17072658, "volume": 72221.0}, {"date": "2003-12-08", "close": 0.17072658, "volume": 191675.0}, {"date": "2003-12-09", "close": 0.17072658, "volume": 115975.0}, {"date": "2003-12-10", "close": 0.17072658, "volume": 168374.0}, {"date": "2003-12-11", "close": 0.165984175, "volume": 69928.0}, {"date": "2003-12-12", "close": 0.16124177, "volume": 36864.0}, {"date": "2003-12-15", "close": 0.16124177, "volume": 73802.0}, {"date": "2003-12-16", "close": 0.16124177, "volume": 16869.0}, {"date": "2003-12-17", "close": 0.156499365, "volume": 53243.0}, {"date": "2003-12-18", "close": 0.156499365, "volume": 96470.0}, {"date": "2003-12-19", "close": 0.16124177, "volume": 283611.0}, {"date": "2003-12-22", "close": 0.17072658, "volume": 136155.0}, {"date": "2003-12-23", "close": 0.16124177, "volume": 63259.0}, {"date": "2003-12-29", "close": 0.165984175, "volume": 10543.0}, {"date": "2003-12-30", "close": 0.165984175, "volume": 4903.0}, {"date": "2003-12-31", "close": 0.175468985, "volume": 137061.0}, {"date": "2004-01-02", "close": 0.175468985, "volume": 31630.0}, {"date": "2004-01-05", "close": 0.18021139, "volume": 52716.0}, {"date": "2004-01-06", "close": 0.194438605, "volume": 259509.0}, {"date": "2004-01-07", "close": 0.19918101, "volume": 184506.0}, {"date": "2004-01-08", "close": 0.203923415, "volume": 176071.0}, {"date": "2004-01-09", "close": 0.19918101, "volume": 35636.0}, {"date": "2004-01-12", "close": 0.19918101, "volume": 93883.0}, {"date": "2004-01-13", "close": 0.19918101, "volume": 34792.0}, {"date": "2004-01-14", "close": 0.19918101, "volume": 25304.0}, {"date": "2004-01-15", "close": 0.19918101, "volume": 105432.0}, {"date": "2004-01-16", "close": 0.203923415, "volume": 79074.0}, {"date": "2004-01-19", "close": 0.20866582, "volume": 163419.0}, {"date": "2004-01-20", "close": 0.20866582, "volume": 21086.0}, {"date": "2004-01-21", "close": 0.20866582, "volume": 49342.0}, {"date": "2004-01-22", "close": 0.21815063, "volume": 84345.0}, {"date": "2004-01-23", "close": 0.21815063, "volume": 158896.0}, {"date": "2004-01-27", "close": 0.203923415, "volume": 73802.0}, {"date": "2004-01-28", "close": 0.20866582, "volume": 31630.0}, {"date": "2004-01-29", "close": 0.18021139, "volume": 842451.0}, {"date": "2004-01-30", "close": 0.21815063, "volume": 377394.0}, {"date": "2004-02-02", "close": 0.232377845, "volume": 394316.0}, {"date": "2004-02-03", "close": 0.22763544, "volume": 48898.0}, {"date": "2004-02-04", "close": 0.21815063, "volume": 161059.0}, {"date": "2004-02-05", "close": 0.22763544, "volume": 415725.0}, {"date": "2004-02-06", "close": 0.23712025, "volume": 354883.0}, {"date": "2004-02-09", "close": 0.23712025, "volume": 84345.0}, {"date": "2004-02-10", "close": 0.23712025, "volume": 100452.0}, {"date": "2004-02-11", "close": 0.24660506, "volume": 154661.0}, {"date": "2004-02-12", "close": 0.251347465, "volume": 226143.0}, {"date": "2004-02-13", "close": 0.251347465, "volume": 357089.0}, {"date": "2004-02-17", "close": 0.22763544, "volume": 205400.0}, {"date": "2004-02-18", "close": 0.22763544, "volume": 231370.0}, {"date": "2004-02-19", "close": 0.251347465, "volume": 68206.0}, {"date": "2004-02-20", "close": 0.24660506, "volume": 200378.0}, {"date": "2004-02-23", "close": 0.24660506, "volume": 108010.0}, {"date": "2004-02-24", "close": 0.24660506, "volume": 67801.0}, {"date": "2004-02-25", "close": 0.241862655, "volume": 109909.0}, {"date": "2004-02-26", "close": 0.24660506, "volume": 136007.0}, {"date": "2004-02-27", "close": 0.24660506, "volume": 10543.0}, {"date": "2004-03-01", "close": 0.251347465, "volume": 88563.0}, {"date": "2004-03-02", "close": 0.232377845, "volume": 12652.0}, {"date": "2004-03-03", "close": 0.21815063, "volume": 231950.0}, {"date": "2004-03-04", "close": 0.22763544, "volume": 104588.0}, {"date": "2004-03-05", "close": 0.21815063, "volume": 68531.0}, {"date": "2004-03-09", "close": 0.241862655, "volume": 26358.0}, {"date": "2004-03-10", "close": 0.22763544, "volume": 14760.0}, {"date": "2004-03-11", "close": 0.22763544, "volume": 27412.0}, {"date": "2004-03-15", "close": 0.213408225, "volume": 24460.0}, {"date": "2004-03-16", "close": 0.213408225, "volume": 10543.0}, {"date": "2004-03-18", "close": 0.213408225, "volume": 40380.0}, {"date": "2004-03-23", "close": 0.21815063, "volume": 28994.0}, {"date": "2004-03-25", "close": 0.22763544, "volume": 120533.0}, {"date": "2004-03-26", "close": 0.232377845, "volume": 160256.0}, {"date": "2004-03-29", "close": 0.232377845, "volume": 357917.0}, {"date": "2004-03-30", "close": 0.23712025, "volume": 237773.0}, {"date": "2004-03-31", "close": 0.241862655, "volume": 67979.0}, {"date": "2004-04-02", "close": 0.241862655, "volume": 42173.0}, {"date": "2004-04-05", "close": 0.23712025, "volume": 13179.0}, {"date": "2004-04-06", "close": 0.222893035, "volume": 132633.0}, {"date": "2004-04-07", "close": 0.232377845, "volume": 64313.0}, {"date": "2004-04-08", "close": 0.232377845, "volume": 21508.0}, {"date": "2004-04-16", "close": 0.21815063, "volume": 185560.0}, {"date": "2004-04-19", "close": 0.21815063, "volume": 52716.0}, {"date": "2004-04-20", "close": 0.22763544, "volume": 44281.0}, {"date": "2004-04-21", "close": 0.20866582, "volume": 158148.0}, {"date": "2004-04-22", "close": 0.203923415, "volume": 133898.0}, {"date": "2004-04-23", "close": 0.20866582, "volume": 161311.0}, {"date": "2004-04-27", "close": 0.21815063, "volume": 105432.0}, {"date": "2004-04-29", "close": 0.1896962, "volume": 123882.0}, {"date": "2004-05-03", "close": 0.19918101, "volume": 52189.0}, {"date": "2004-05-04", "close": 0.1896962, "volume": 13706.0}, {"date": "2004-05-05", "close": 0.1896962, "volume": 2109.0}, {"date": "2004-05-06", "close": 0.194438605, "volume": 363212.0}, {"date": "2004-05-07", "close": 0.1896962, "volume": 74606.0}, {"date": "2004-05-10", "close": 0.18021139, "volume": 21086.0}, {"date": "2004-05-11", "close": 0.17072658, "volume": 42173.0}, {"date": "2004-05-12", "close": 0.16124177, "volume": 71694.0}, {"date": "2004-05-13", "close": 0.14227215, "volume": 6853.0}, {"date": "2004-05-18", "close": 0.15175696, "volume": 158148.0}, {"date": "2004-05-19", "close": 0.15175696, "volume": 111336.0}, {"date": "2004-05-21", "close": 0.15175696, "volume": 42173.0}, {"date": "2004-05-24", "close": 0.15175696, "volume": 115975.0}, {"date": "2004-05-25", "close": 0.15175696, "volume": 84345.0}, {"date": "2004-05-26", "close": 0.156499365, "volume": 13284.0}, {"date": "2004-05-27", "close": 0.15175696, "volume": 52716.0}, {"date": "2004-05-28", "close": 0.15175696, "volume": 4112.0}, {"date": "2004-06-01", "close": 0.14227215, "volume": 156566.0}, {"date": "2004-06-02", "close": 0.15175696, "volume": 247237.0}, {"date": "2004-06-04", "close": 0.15175696, "volume": 26358.0}, {"date": "2004-06-07", "close": 0.15175696, "volume": 10543.0}, {"date": "2004-06-09", "close": 0.156499365, "volume": 74646.0}, {"date": "2004-06-11", "close": 0.156499365, "volume": 26358.0}, {"date": "2004-06-15", "close": 0.156499365, "volume": 137061.0}, {"date": "2004-06-16", "close": 0.156499365, "volume": 31630.0}, {"date": "2004-06-17", "close": 0.15175696, "volume": 31630.0}, {"date": "2004-06-18", "close": 0.15175696, "volume": 52716.0}, {"date": "2004-06-21", "close": 0.15175696, "volume": 162365.0}, {"date": "2004-06-22", "close": 0.15175696, "volume": 76965.0}, {"date": "2004-06-23", "close": 0.15175696, "volume": 76965.0}, {"date": "2004-06-24", "close": 0.14227215, "volume": 305752.0}, {"date": "2004-06-25", "close": 0.13278734, "volume": 69847.0}, {"date": "2004-06-28", "close": 0.14227215, "volume": 90777.0}, {"date": "2004-06-29", "close": 0.137529745, "volume": 311973.0}, {"date": "2004-06-30", "close": 0.13278734, "volume": 79179.0}, {"date": "2004-07-02", "close": 0.13278734, "volume": 18978.0}, {"date": "2004-07-06", "close": 0.13278734, "volume": 26358.0}, {"date": "2004-07-07", "close": 0.14227215, "volume": 83893.0}, {"date": "2004-07-12", "close": 0.184953795, "volume": 41909.0}, {"date": "2004-07-13", "close": 0.17072658, "volume": 75911.0}, {"date": "2004-07-15", "close": 0.156499365, "volume": 11597.0}, {"date": "2004-07-20", "close": 0.15175696, "volume": 195049.0}, {"date": "2004-07-23", "close": 0.15175696, "volume": 7644.0}, {"date": "2004-08-03", "close": 0.156499365, "volume": 14760.0}, {"date": "2004-08-04", "close": 0.175468985, "volume": 3268.0}, {"date": "2004-08-10", "close": 0.156499365, "volume": 26358.0}, {"date": "2004-08-11", "close": 0.15175696, "volume": 28066.0}, {"date": "2004-08-13", "close": 0.147014555, "volume": 52716.0}, {"date": "2004-08-18", "close": 0.147014555, "volume": 37706.0}, {"date": "2004-08-20", "close": 0.15175696, "volume": 68531.0}, {"date": "2004-08-24", "close": 0.15175696, "volume": 21086.0}, {"date": "2004-08-25", "close": 0.16124177, "volume": 31630.0}, {"date": "2004-08-30", "close": 0.15175696, "volume": 105432.0}, {"date": "2004-09-02", "close": 0.16124177, "volume": 52716.0}, {"date": "2004-09-03", "close": 0.17072658, "volume": 145261.0}, {"date": "2004-09-06", "close": 0.15175696, "volume": 21086.0}, {"date": "2004-09-07", "close": 0.15175696, "volume": 210863.0}, {"date": "2004-09-08", "close": 0.15175696, "volume": 147604.0}, {"date": "2004-09-09", "close": 0.15175696, "volume": 149713.0}, {"date": "2004-09-10", "close": 0.15175696, "volume": 18029.0}, {"date": "2004-09-13", "close": 0.15175696, "volume": 21086.0}, {"date": "2004-09-14", "close": 0.15175696, "volume": 158148.0}, {"date": "2004-09-15", "close": 0.15175696, "volume": 52716.0}, {"date": "2004-09-16", "close": 0.15175696, "volume": 31630.0}, {"date": "2004-09-17", "close": 0.16124177, "volume": 89092.0}, {"date": "2004-09-21", "close": 0.16124177, "volume": 42173.0}, {"date": "2004-09-22", "close": 0.17072658, "volume": 210863.0}, {"date": "2004-09-23", "close": 0.17072658, "volume": 105432.0}, {"date": "2004-09-24", "close": 0.17072658, "volume": 105432.0}, {"date": "2004-09-27", "close": 0.17072658, "volume": 79074.0}, {"date": "2004-09-28", "close": 0.17072658, "volume": 316295.0}, {"date": "2004-09-30", "close": 0.17072658, "volume": 126518.0}, {"date": "2004-10-01", "close": 0.17072658, "volume": 137588.0}, {"date": "2004-10-04", "close": 0.175468985, "volume": 21086.0}, {"date": "2004-10-05", "close": 0.17072658, "volume": 18978.0}, {"date": "2004-10-06", "close": 0.17072658, "volume": 110703.0}, {"date": "2004-10-07", "close": 0.17072658, "volume": 231950.0}, {"date": "2004-10-08", "close": 0.175468985, "volume": 10543.0}, {"date": "2004-10-12", "close": 0.175468985, "volume": 66774.0}, {"date": "2004-10-14", "close": 0.175468985, "volume": 91373.0}, {"date": "2004-10-15", "close": 0.18021139, "volume": 98849.0}, {"date": "2004-10-18", "close": 0.175468985, "volume": 10543.0}, {"date": "2004-10-19", "close": 0.1896962, "volume": 133898.0}, {"date": "2004-10-20", "close": 0.18021139, "volume": 149713.0}, {"date": "2004-10-21", "close": 0.128044935, "volume": 617228.0}, {"date": "2004-10-22", "close": 0.14227215, "volume": 52716.0}, {"date": "2004-10-25", "close": 0.14227215, "volume": 55531.0}, {"date": "2004-10-26", "close": 0.14227215, "volume": 42173.0}, {"date": "2004-10-28", "close": 0.14227215, "volume": 115975.0}, {"date": "2004-10-29", "close": 0.13278734, "volume": 90671.0}, {"date": "2004-11-01", "close": 0.13278734, "volume": 45336.0}, {"date": "2004-11-02", "close": 0.13278734, "volume": 52716.0}, {"date": "2004-11-03", "close": 0.15175696, "volume": 357941.0}, {"date": "2004-11-04", "close": 0.15175696, "volume": 535066.0}, {"date": "2004-11-05", "close": 0.15175696, "volume": 10543.0}, {"date": "2004-11-08", "close": 0.15175696, "volume": 15815.0}, {"date": "2004-11-09", "close": 0.15175696, "volume": 100160.0}, {"date": "2004-11-11", "close": 0.15175696, "volume": 200911.0}, {"date": "2004-11-15", "close": 0.16124177, "volume": 23722.0}, {"date": "2004-11-16", "close": 0.16124177, "volume": 87860.0}, {"date": "2004-11-17", "close": 0.16124177, "volume": 73802.0}, {"date": "2004-11-18", "close": 0.16124177, "volume": 121246.0}, {"date": "2004-11-19", "close": 0.16124177, "volume": 123355.0}, {"date": "2004-11-22", "close": 0.156499365, "volume": 193115.0}, {"date": "2004-11-23", "close": 0.14227215, "volume": 60096.0}, {"date": "2004-11-25", "close": 0.15175696, "volume": 29342.0}, {"date": "2004-11-26", "close": 0.128044935, "volume": 52716.0}, {"date": "2004-12-01", "close": 0.12330253, "volume": 61501.0}, {"date": "2004-12-02", "close": 0.128044935, "volume": 95128.0}, {"date": "2004-12-03", "close": 0.109075315, "volume": 15815.0}, {"date": "2004-12-08", "close": 0.109075315, "volume": 94889.0}, {"date": "2004-12-09", "close": 0.099590505, "volume": 15815.0}, {"date": "2004-12-15", "close": 0.099590505, "volume": 52716.0}, {"date": "2004-12-20", "close": 0.11381772, "volume": 9700.0}, {"date": "2004-12-29", "close": 0.099590505, "volume": 31630.0}, {"date": "2005-01-06", "close": 0.10433291, "volume": 143488.0}, {"date": "2005-01-07", "close": 0.10433291, "volume": 169534.0}, {"date": "2005-01-17", "close": 0.12330253, "volume": 32795.0}, {"date": "2005-01-21", "close": 0.10433291, "volume": 20032.0}, {"date": "2005-01-28", "close": 0.11381772, "volume": 1476044.0}, {"date": "2005-01-31", "close": 0.11381772, "volume": 14866.0}, {"date": "2005-02-01", "close": 0.10433291, "volume": 67371.0}, {"date": "2005-02-02", "close": 0.109075315, "volume": 42173.0}, {"date": "2005-02-03", "close": 0.109075315, "volume": 42173.0}, {"date": "2005-02-04", "close": 0.10433291, "volume": 42173.0}, {"date": "2005-02-07", "close": 0.11381772, "volume": 52716.0}, {"date": "2005-02-08", "close": 0.11381772, "volume": 6326.0}, {"date": "2005-02-11", "close": 0.109075315, "volume": 105432.0}, {"date": "2005-02-15", "close": 0.10433291, "volume": 10543.0}, {"date": "2005-02-17", "close": 0.10433291, "volume": 37955.0}, {"date": "2005-02-21", "close": 0.10433291, "volume": 26358.0}, {"date": "2005-02-24", "close": 0.10433291, "volume": 5272.0}, {"date": "2005-02-28", "close": 0.10433291, "volume": 6326.0}, {"date": "2005-03-01", "close": 0.10433291, "volume": 31630.0}, {"date": "2005-03-02", "close": 0.11381772, "volume": 20875.0}, {"date": "2005-03-03", "close": 0.11381772, "volume": 210863.0}, {"date": "2005-03-04", "close": 0.0948481, "volume": 140751.0}, {"date": "2005-03-07", "close": 0.0948481, "volume": 36374.0}, {"date": "2005-03-08", "close": 0.0948481, "volume": 37428.0}, {"date": "2005-03-09", "close": 0.0948481, "volume": 210863.0}, {"date": "2005-03-10", "close": 0.099590505, "volume": 36901.0}, {"date": "2005-03-11", "close": 0.0948481, "volume": 89617.0}, {"date": "2005-03-14", "close": 0.0948481, "volume": 49026.0}, {"date": "2005-03-15", "close": 0.0948481, "volume": 18276.0}, {"date": "2005-03-16", "close": 0.10433291, "volume": 5272.0}, {"date": "2005-03-18", "close": 0.12330253, "volume": 114077.0}, {"date": "2005-03-21", "close": 0.13278734, "volume": 226678.0}, {"date": "2005-03-22", "close": 0.13278734, "volume": 72990.0}, {"date": "2005-03-23", "close": 0.14227215, "volume": 74857.0}, {"date": "2005-03-24", "close": 0.13278734, "volume": 128589.0}, {"date": "2005-03-29", "close": 0.12330253, "volume": 112892.0}, {"date": "2005-03-30", "close": 0.12330253, "volume": 76710.0}, {"date": "2005-03-31", "close": 0.13278734, "volume": 35927.0}, {"date": "2005-04-01", "close": 0.12330253, "volume": 17367.0}, {"date": "2005-04-04", "close": 0.10433291, "volume": 110855.0}, {"date": "2005-04-11", "close": 0.109075315, "volume": 5272.0}, {"date": "2005-04-13", "close": 0.10433291, "volume": 12125.0}, {"date": "2005-04-14", "close": 0.10433291, "volume": 43575.0}, {"date": "2005-04-18", "close": 0.099590505, "volume": 26358.0}, {"date": "2005-04-22", "close": 0.099590505, "volume": 126518.0}, {"date": "2005-04-28", "close": 0.099590505, "volume": 21086.0}, {"date": "2005-05-02", "close": 0.099590505, "volume": 26358.0}, {"date": "2005-05-03", "close": 0.0948481, "volume": 65184.0}, {"date": "2005-05-04", "close": 0.0948481, "volume": 463872.0}, {"date": "2005-05-06", "close": 0.090105695, "volume": 15815.0}, {"date": "2005-05-10", "close": 0.10433291, "volume": 36901.0}, {"date": "2005-05-11", "close": 0.086311771, "volume": 153930.0}, {"date": "2005-05-13", "close": 0.11381772, "volume": 57987.0}, {"date": "2005-05-17", "close": 0.0948481, "volume": 36901.0}, {"date": "2005-05-19", "close": 0.091054176, "volume": 10543.0}, {"date": "2005-05-20", "close": 0.0948481, "volume": 347925.0}, {"date": "2005-05-24", "close": 0.0948481, "volume": 31630.0}, {"date": "2005-05-26", "close": 0.10433291, "volume": 179234.0}, {"date": "2005-05-27", "close": 0.099590505, "volume": 105432.0}, {"date": "2005-05-30", "close": 0.10433291, "volume": 10543.0}, {"date": "2005-05-31", "close": 0.11381772, "volume": 116683.0}, {"date": "2005-06-01", "close": 0.11381772, "volume": 78019.0}, {"date": "2005-06-02", "close": 0.10433291, "volume": 98895.0}, {"date": "2005-06-03", "close": 0.10433291, "volume": 13917.0}, {"date": "2005-06-07", "close": 0.10433291, "volume": 25304.0}, {"date": "2005-06-09", "close": 0.109075315, "volume": 205592.0}, {"date": "2005-06-10", "close": 0.109075315, "volume": 397.0}, {"date": "2005-06-14", "close": 0.11381772, "volume": 127572.0}, {"date": "2005-06-15", "close": 0.10433291, "volume": 100160.0}, {"date": "2005-06-16", "close": 0.0948481, "volume": 21086.0}, {"date": "2005-06-17", "close": 0.11381772, "volume": 10543.0}, {"date": "2005-06-20", "close": 0.099590505, "volume": 115975.0}, {"date": "2005-06-21", "close": 0.099590505, "volume": 49026.0}, {"date": "2005-06-23", "close": 0.10433291, "volume": 149713.0}, {"date": "2005-06-24", "close": 0.10433291, "volume": 21086.0}, {"date": "2005-06-27", "close": 0.099590505, "volume": 316295.0}, {"date": "2005-06-28", "close": 0.109075315, "volume": 115975.0}, {"date": "2005-06-29", "close": 0.109075315, "volume": 158148.0}, {"date": "2005-06-30", "close": 0.10433291, "volume": 477079.0}, {"date": "2005-07-01", "close": 0.16124177, "volume": 1269225.0}, {"date": "2005-07-04", "close": 0.17072658, "volume": 985312.0}, {"date": "2005-07-05", "close": 0.165984175, "volume": 264955.0}, {"date": "2005-07-06", "close": 0.17072658, "volume": 166271.0}, {"date": "2005-07-07", "close": 0.19918101, "volume": 591381.0}, {"date": "2005-07-08", "close": 0.20866582, "volume": 571704.0}, {"date": "2005-07-11", "close": 0.1896962, "volume": 115975.0}, {"date": "2005-07-12", "close": 0.1896962, "volume": 506072.0}, {"date": "2005-07-13", "close": 0.18021139, "volume": 145268.0}, {"date": "2005-07-14", "close": 0.17072658, "volume": 131790.0}, {"date": "2005-07-15", "close": 0.16124177, "volume": 87441.0}, {"date": "2005-07-18", "close": 0.156499365, "volume": 132688.0}, {"date": "2005-07-19", "close": 0.184953795, "volume": 164780.0}, {"date": "2005-07-20", "close": 0.21815063, "volume": 303887.0}, {"date": "2005-07-21", "close": 0.20866582, "volume": 332110.0}, {"date": "2005-07-22", "close": 0.203923415, "volume": 42384.0}, {"date": "2005-07-25", "close": 0.20866582, "volume": 143387.0}, {"date": "2005-07-26", "close": 0.23712025, "volume": 371357.0}, {"date": "2005-07-27", "close": 0.222893035, "volume": 179234.0}, {"date": "2005-07-28", "close": 0.22763544, "volume": 85247.0}, {"date": "2005-07-29", "close": 0.22763544, "volume": 265314.0}, {"date": "2005-08-01", "close": 0.22763544, "volume": 31630.0}, {"date": "2005-08-02", "close": 0.213408225, "volume": 134425.0}, {"date": "2005-08-03", "close": 0.21815063, "volume": 324203.0}, {"date": "2005-08-04", "close": 0.213408225, "volume": 132317.0}, {"date": "2005-08-05", "close": 0.21815063, "volume": 23679.0}, {"date": "2005-08-08", "close": 0.21815063, "volume": 137061.0}, {"date": "2005-08-09", "close": 0.21815063, "volume": 204651.0}, {"date": "2005-08-10", "close": 0.23712025, "volume": 190831.0}, {"date": "2005-08-11", "close": 0.260832275, "volume": 343180.0}, {"date": "2005-08-12", "close": 0.27505949, "volume": 218306.0}, {"date": "2005-08-15", "close": 0.2845443, "volume": 206394.0}, {"date": "2005-08-16", "close": 0.25608987, "volume": 300900.0}, {"date": "2005-08-17", "close": 0.25608987, "volume": 115659.0}, {"date": "2005-08-18", "close": 0.26557468, "volume": 10543.0}, {"date": "2005-08-19", "close": 0.27505949, "volume": 391276.0}, {"date": "2005-08-22", "close": 0.29402911, "volume": 477289.0}, {"date": "2005-08-23", "close": 0.29402911, "volume": 243905.0}, {"date": "2005-08-24", "close": 0.2845443, "volume": 342810.0}, {"date": "2005-08-25", "close": 0.26557468, "volume": 65895.0}, {"date": "2005-08-26", "close": 0.2845443, "volume": 601162.0}, {"date": "2005-08-29", "close": 0.25608987, "volume": 396303.0}, {"date": "2005-08-30", "close": 0.27505949, "volume": 202849.0}, {"date": "2005-08-31", "close": 0.26557468, "volume": 289937.0}, {"date": "2005-09-01", "close": 0.26557468, "volume": 128310.0}, {"date": "2005-09-02", "close": 0.24660506, "volume": 31630.0}, {"date": "2005-09-05", "close": 0.23712025, "volume": 284666.0}, {"date": "2005-09-06", "close": 0.23712025, "volume": 21086.0}, {"date": "2005-09-07", "close": 0.22763544, "volume": 13644.0}, {"date": "2005-09-08", "close": 0.23712025, "volume": 308101.0}, {"date": "2005-09-09", "close": 0.23712025, "volume": 216135.0}, {"date": "2005-09-12", "close": 0.22763544, "volume": 131295.0}, {"date": "2005-09-13", "close": 0.20866582, "volume": 459917.0}, {"date": "2005-09-14", "close": 0.21815063, "volume": 173962.0}, {"date": "2005-09-15", "close": 0.23712025, "volume": 237221.0}, {"date": "2005-09-16", "close": 0.23712025, "volume": 26358.0}, {"date": "2005-09-19", "close": 0.21815063, "volume": 22694.0}, {"date": "2005-09-20", "close": 0.21815063, "volume": 126518.0}, {"date": "2005-09-23", "close": 0.222893035, "volume": 235113.0}, {"date": "2005-09-26", "close": 0.22763544, "volume": 84345.0}, {"date": "2005-09-27", "close": 0.232377845, "volume": 63259.0}, {"date": "2005-09-28", "close": 0.22763544, "volume": 84345.0}, {"date": "2005-09-29", "close": 0.222893035, "volume": 71166.0}, {"date": "2005-09-30", "close": 0.27505949, "volume": 1942580.0}, {"date": "2005-10-03", "close": 0.26557468, "volume": 90988.0}, {"date": "2005-10-04", "close": 0.26557468, "volume": 256199.0}, {"date": "2005-10-05", "close": 0.24660506, "volume": 293627.0}, {"date": "2005-10-06", "close": 0.27505949, "volume": 237221.0}, {"date": "2005-10-07", "close": 0.260832275, "volume": 10543.0}, {"date": "2005-10-10", "close": 0.251347465, "volume": 21086.0}, {"date": "2005-10-11", "close": 0.24660506, "volume": 158148.0}, {"date": "2005-10-12", "close": 0.241862655, "volume": 68531.0}, {"date": "2005-10-14", "close": 0.24660506, "volume": 68531.0}, {"date": "2005-10-17", "close": 0.24660506, "volume": 137061.0}, {"date": "2005-10-18", "close": 0.24660506, "volume": 115975.0}, {"date": "2005-10-19", "close": 0.23712025, "volume": 221486.0}, {"date": "2005-10-20", "close": 0.23712025, "volume": 21086.0}, {"date": "2005-10-21", "close": 0.23712025, "volume": 21086.0}, {"date": "2005-10-24", "close": 0.20866582, "volume": 87192.0}, {"date": "2005-10-25", "close": 0.20866582, "volume": 110703.0}, {"date": "2005-10-26", "close": 0.21815063, "volume": 63259.0}, {"date": "2005-10-27", "close": 0.20866582, "volume": 73802.0}, {"date": "2005-10-31", "close": 0.20866582, "volume": 151927.0}, {"date": "2005-11-01", "close": 0.20866582, "volume": 21086.0}, {"date": "2005-11-02", "close": 0.222893035, "volume": 52716.0}, {"date": "2005-11-03", "close": 0.19918101, "volume": 105432.0}, {"date": "2005-11-04", "close": 0.22763544, "volume": 195049.0}, {"date": "2005-11-07", "close": 0.22763544, "volume": 105432.0}, {"date": "2005-11-08", "close": 0.1896962, "volume": 63786.0}, {"date": "2005-11-10", "close": 0.1896962, "volume": 55879.0}, {"date": "2005-11-11", "close": 0.22763544, "volume": 829476.0}, {"date": "2005-11-14", "close": 0.21815063, "volume": 122933.0}, {"date": "2005-11-15", "close": 0.20866582, "volume": 30681.0}, {"date": "2005-11-17", "close": 0.23712025, "volume": 642785.0}, {"date": "2005-11-18", "close": 0.23712025, "volume": 353545.0}, {"date": "2005-11-21", "close": 0.22763544, "volume": 44281.0}, {"date": "2005-11-22", "close": 0.22763544, "volume": 769652.0}, {"date": "2005-11-24", "close": 0.23712025, "volume": 353585.0}, {"date": "2005-11-28", "close": 0.25608987, "volume": 180005.0}, {"date": "2005-11-29", "close": 0.270317085, "volume": 419655.0}, {"date": "2005-11-30", "close": 0.260832275, "volume": 743257.0}, {"date": "2005-12-01", "close": 0.25608987, "volume": 175544.0}, {"date": "2005-12-02", "close": 0.270317085, "volume": 389074.0}, {"date": "2005-12-05", "close": 0.270317085, "volume": 763326.0}, {"date": "2005-12-06", "close": 0.270317085, "volume": 305194.0}, {"date": "2005-12-07", "close": 0.2845443, "volume": 679531.0}, {"date": "2005-12-08", "close": 0.31299873, "volume": 1034589.0}, {"date": "2005-12-09", "close": 0.34145316, "volume": 1254018.0}, {"date": "2005-12-12", "close": 0.34145316, "volume": 610128.0}, {"date": "2005-12-13", "close": 0.33196835, "volume": 590418.0}, {"date": "2005-12-14", "close": 0.33196835, "volume": 142333.0}, {"date": "2005-12-15", "close": 0.31299873, "volume": 783885.0}, {"date": "2005-12-16", "close": 0.32248354, "volume": 327366.0}, {"date": "2005-12-20", "close": 0.32248354, "volume": 120930.0}, {"date": "2005-12-21", "close": 0.30351392, "volume": 105321.0}, {"date": "2005-12-22", "close": 0.31299873, "volume": 363330.0}, {"date": "2005-12-23", "close": 0.327225945, "volume": 59569.0}, {"date": "2005-12-28", "close": 0.33196835, "volume": 167161.0}, {"date": "2005-12-29", "close": 0.36990759, "volume": 93361.0}, {"date": "2005-12-30", "close": 0.36042278, "volume": 34724.0}, {"date": "2006-01-03", "close": 0.3793924, "volume": 531617.0}, {"date": "2006-01-04", "close": 0.412589235, "volume": 1178200.0}, {"date": "2006-01-05", "close": 0.41733164, "volume": 421727.0}, {"date": "2006-01-06", "close": 0.41733164, "volume": 225329.0}, {"date": "2006-01-09", "close": 0.39836202, "volume": 527152.0}, {"date": "2006-01-10", "close": 0.38887721, "volume": 74013.0}, {"date": "2006-01-11", "close": 0.374649995, "volume": 232522.0}, {"date": "2006-01-12", "close": 0.365165185, "volume": 59305.0}, {"date": "2006-01-13", "close": 0.36990759, "volume": 157948.0}, {"date": "2006-01-16", "close": 0.393619615, "volume": 144654.0}, {"date": "2006-01-17", "close": 0.393619615, "volume": 6326.0}, {"date": "2006-01-18", "close": 0.36042278, "volume": 100949.0}, {"date": "2006-01-19", "close": 0.3793924, "volume": 118097.0}, {"date": "2006-01-20", "close": 0.42681645, "volume": 440693.0}, {"date": "2006-01-23", "close": 0.4742405, "volume": 1128368.0}, {"date": "2006-01-24", "close": 0.450528475, "volume": 1379164.0}, {"date": "2006-01-25", "close": 0.43630126, "volume": 333173.0}, {"date": "2006-01-27", "close": 0.478982905, "volume": 394973.0}, {"date": "2006-01-30", "close": 0.50269493, "volume": 630094.0}, {"date": "2006-01-31", "close": 0.488467715, "volume": 837128.0}, {"date": "2006-02-01", "close": 0.4742405, "volume": 385880.0}, {"date": "2006-02-02", "close": 0.4742405, "volume": 21444.0}, {"date": "2006-02-03", "close": 0.46475569, "volume": 543079.0}, {"date": "2006-02-06", "close": 0.441043665, "volume": 158142.0}, {"date": "2006-02-07", "close": 0.441043665, "volume": 218833.0}, {"date": "2006-02-08", "close": 0.41733164, "volume": 183299.0}, {"date": "2006-02-09", "close": 0.41733164, "volume": 83291.0}, {"date": "2006-02-10", "close": 0.441043665, "volume": 338748.0}, {"date": "2006-02-13", "close": 0.39836202, "volume": 170643.0}, {"date": "2006-02-14", "close": 0.39836202, "volume": 333112.0}, {"date": "2006-02-15", "close": 0.39836202, "volume": 143124.0}, {"date": "2006-02-16", "close": 0.40784683, "volume": 619207.0}, {"date": "2006-02-17", "close": 0.46475569, "volume": 662593.0}, {"date": "2006-02-20", "close": 0.45527088, "volume": 104834.0}, {"date": "2006-02-21", "close": 0.450528475, "volume": 26042.0}, {"date": "2006-02-22", "close": 0.431558855, "volume": 337251.0}, {"date": "2006-02-27", "close": 0.46475569, "volume": 651625.0}, {"date": "2006-02-28", "close": 0.4742405, "volume": 410551.0}, {"date": "2006-03-01", "close": 0.50269493, "volume": 851741.0}, {"date": "2006-03-02", "close": 0.54063417, "volume": 1413172.0}, {"date": "2006-03-03", "close": 0.5690886, "volume": 1130207.0}, {"date": "2006-03-06", "close": 0.57857341, "volume": 590113.0}, {"date": "2006-03-07", "close": 0.545376575, "volume": 383560.0}, {"date": "2006-03-08", "close": 0.564346195, "volume": 563371.0}, {"date": "2006-03-09", "close": 0.602285435, "volume": 992045.0}, {"date": "2006-03-10", "close": 0.592800625, "volume": 876719.0}, {"date": "2006-03-13", "close": 0.59754303, "volume": 755423.0}, {"date": "2006-03-14", "close": 0.621255055, "volume": 284717.0}, {"date": "2006-03-15", "close": 0.64496708, "volume": 751313.0}, {"date": "2006-03-16", "close": 0.63548227, "volume": 240401.0}, {"date": "2006-03-20", "close": 0.67342151, "volume": 1951568.0}, {"date": "2006-03-21", "close": 0.65445189, "volume": 1821937.0}, {"date": "2006-03-22", "close": 0.60702784, "volume": 741418.0}, {"date": "2006-03-23", "close": 0.611770245, "volume": 1395123.0}, {"date": "2006-03-24", "close": 0.57857341, "volume": 797803.0}, {"date": "2006-03-27", "close": 0.5690886, "volume": 522984.0}, {"date": "2006-03-28", "close": 0.57857341, "volume": 895758.0}, {"date": "2006-03-29", "close": 0.65445189, "volume": 1214472.0}, {"date": "2006-03-30", "close": 0.72084556, "volume": 3125340.0}, {"date": "2006-03-31", "close": 0.810951255, "volume": 4182014.0}, {"date": "2006-04-03", "close": 0.839405685, "volume": 1994973.0}, {"date": "2006-04-04", "close": 0.810951255, "volume": 1798893.0}, {"date": "2006-04-05", "close": 0.80620885, "volume": 956339.0}, {"date": "2006-04-06", "close": 0.948481, "volume": 1832605.0}, {"date": "2006-04-07", "close": 0.948481, "volume": 3524818.0}, {"date": "2006-04-10", "close": 1.19508606, "volume": 2973444.0}, {"date": "2006-04-11", "close": 1.133434795, "volume": 286678.0}, {"date": "2006-04-12", "close": 0.948481, "volume": 819092.0}, {"date": "2006-04-13", "close": 1.0433291, "volume": 456785.0}, {"date": "2006-04-18", "close": 1.16663163, "volume": 2337703.0}, {"date": "2006-04-19", "close": 1.34684302, "volume": 1291831.0}, {"date": "2006-04-20", "close": 1.18560125, "volume": 326403.0}, {"date": "2006-04-21", "close": 1.1381772, "volume": 374826.0}, {"date": "2006-04-24", "close": 1.076525935, "volume": 215555.0}, {"date": "2006-04-26", "close": 1.06229872, "volume": 376897.0}, {"date": "2006-04-27", "close": 1.1381772, "volume": 557206.0}, {"date": "2006-04-28", "close": 1.180858845, "volume": 650088.0}, {"date": "2006-05-01", "close": 1.31838859, "volume": 1283059.0}, {"date": "2006-05-02", "close": 1.180858845, "volume": 331821.0}, {"date": "2006-05-03", "close": 1.19508606, "volume": 347278.0}, {"date": "2006-05-04", "close": 1.11920758, "volume": 86559.0}, {"date": "2006-05-05", "close": 1.142919605, "volume": 230348.0}, {"date": "2006-05-08", "close": 1.28044935, "volume": 600656.0}, {"date": "2006-05-09", "close": 1.256737325, "volume": 300787.0}, {"date": "2006-05-10", "close": 1.28993416, "volume": 665478.0}, {"date": "2006-05-11", "close": 1.30890378, "volume": 179488.0}, {"date": "2006-05-12", "close": 1.30890378, "volume": 569119.0}, {"date": "2006-05-15", "close": 1.2330253, "volume": 160736.0}, {"date": "2006-05-16", "close": 1.0433291, "volume": 537379.0}, {"date": "2006-05-17", "close": 1.07178353, "volume": 523823.0}, {"date": "2006-05-18", "close": 0.95796581, "volume": 475354.0}, {"date": "2006-05-19", "close": 0.98642024, "volume": 458339.0}, {"date": "2006-05-22", "close": 0.948481, "volume": 413292.0}, {"date": "2006-05-23", "close": 0.90105695, "volume": 608175.0}, {"date": "2006-05-24", "close": 0.95796581, "volume": 614892.0}, {"date": "2006-05-25", "close": 0.948481, "volume": 537175.0}, {"date": "2006-05-26", "close": 1.03384429, "volume": 141595.0}, {"date": "2006-05-29", "close": 1.0433291, "volume": 251029.0}, {"date": "2006-05-30", "close": 1.019617075, "volume": 199751.0}, {"date": "2006-05-31", "close": 1.0433291, "volume": 504189.0}, {"date": "2006-06-01", "close": 0.99590505, "volume": 150602.0}, {"date": "2006-06-02", "close": 0.948481, "volume": 123893.0}, {"date": "2006-06-05", "close": 0.948481, "volume": 336341.0}, {"date": "2006-06-06", "close": 0.90105695, "volume": 143195.0}, {"date": "2006-06-07", "close": 0.8536329, "volume": 166055.0}, {"date": "2006-06-08", "close": 0.8536329, "volume": 258706.0}, {"date": "2006-06-09", "close": 0.810951255, "volume": 303932.0}, {"date": "2006-06-13", "close": 0.810951255, "volume": 470010.0}, {"date": "2006-06-14", "close": 0.73033037, "volume": 508603.0}, {"date": "2006-06-15", "close": 0.73033037, "volume": 160151.0}, {"date": "2006-06-16", "close": 0.73033037, "volume": 692144.0}, {"date": "2006-06-19", "close": 0.71136075, "volume": 1035656.0}, {"date": "2006-06-20", "close": 0.69239113, "volume": 39221.0}, {"date": "2006-06-21", "close": 0.64496708, "volume": 83291.0}, {"date": "2006-06-22", "close": 0.61651265, "volume": 444081.0}, {"date": "2006-06-23", "close": 0.73033037, "volume": 318287.0}, {"date": "2006-06-26", "close": 0.72084556, "volume": 103323.0}, {"date": "2006-06-27", "close": 0.706618345, "volume": 55225.0}, {"date": "2006-06-28", "close": 0.6639367, "volume": 74140.0}, {"date": "2006-06-29", "close": 0.6639367, "volume": 70639.0}, {"date": "2006-06-30", "close": 0.67342151, "volume": 277490.0}, {"date": "2006-07-03", "close": 0.70187594, "volume": 120937.0}, {"date": "2006-07-04", "close": 0.68290632, "volume": 50765.0}, {"date": "2006-07-05", "close": 0.72084556, "volume": 151749.0}, {"date": "2006-07-06", "close": 0.80620885, "volume": 362605.0}, {"date": "2006-07-07", "close": 0.8536329, "volume": 215001.0}, {"date": "2006-07-10", "close": 0.88208733, "volume": 148400.0}, {"date": "2006-07-11", "close": 0.88208733, "volume": 91396.0}, {"date": "2006-07-12", "close": 0.80620885, "volume": 114866.0}, {"date": "2006-07-13", "close": 0.79672404, "volume": 37518.0}, {"date": "2006-07-14", "close": 0.78723923, "volume": 153306.0}, {"date": "2006-07-17", "close": 0.80620885, "volume": 160573.0}, {"date": "2006-07-18", "close": 0.77775442, "volume": 10543.0}, {"date": "2006-07-19", "close": 0.78723923, "volume": 81474.0}, {"date": "2006-07-20", "close": 0.83466328, "volume": 105432.0}, {"date": "2006-07-25", "close": 0.79672404, "volume": 212997.0}, {"date": "2006-07-26", "close": 0.7587848, "volume": 53507.0}, {"date": "2006-07-27", "close": 0.744557585, "volume": 79074.0}, {"date": "2006-07-28", "close": 0.735072775, "volume": 79074.0}, {"date": "2006-07-31", "close": 0.687648725, "volume": 22141.0}, {"date": "2006-08-01", "close": 0.67342151, "volume": 56836.0}, {"date": "2006-08-02", "close": 0.6639367, "volume": 62683.0}, {"date": "2006-08-03", "close": 0.65445189, "volume": 17818.0}, {"date": "2006-08-04", "close": 0.6639367, "volume": 97803.0}, {"date": "2006-08-07", "close": 0.678163915, "volume": 36901.0}, {"date": "2006-08-08", "close": 0.716103155, "volume": 159825.0}, {"date": "2006-08-09", "close": 0.77775442, "volume": 259589.0}, {"date": "2006-08-10", "close": 0.77775442, "volume": 310075.0}, {"date": "2006-08-11", "close": 0.7587848, "volume": 211701.0}, {"date": "2006-08-14", "close": 0.83466328, "volume": 286069.0}, {"date": "2006-08-15", "close": 0.82517847, "volume": 181343.0}, {"date": "2006-08-16", "close": 0.80620885, "volume": 130208.0}, {"date": "2006-08-17", "close": 0.848890495, "volume": 119395.0}, {"date": "2006-08-18", "close": 0.96745062, "volume": 824839.0}, {"date": "2006-08-21", "close": 0.89157214, "volume": 129945.0}, {"date": "2006-08-22", "close": 0.87260252, "volume": 19028.0}, {"date": "2006-08-23", "close": 0.93899619, "volume": 13075.0}, {"date": "2006-08-24", "close": 0.89157214, "volume": 46126.0}, {"date": "2006-08-25", "close": 0.89157214, "volume": 45336.0}, {"date": "2006-08-29", "close": 0.867860115, "volume": 58621.0}, {"date": "2006-08-30", "close": 0.8536329, "volume": 41801.0}, {"date": "2006-08-31", "close": 0.8536329, "volume": 52505.0}, {"date": "2006-09-01", "close": 0.90105695, "volume": 193248.0}, {"date": "2006-09-04", "close": 0.92002657, "volume": 69069.0}, {"date": "2006-09-05", "close": 0.92002657, "volume": 16692.0}, {"date": "2006-09-06", "close": 0.87260252, "volume": 14760.0}, {"date": "2006-09-07", "close": 0.92002657, "volume": 166371.0}, {"date": "2006-09-08", "close": 0.86311771, "volume": 26358.0}, {"date": "2006-09-11", "close": 0.82517847, "volume": 115664.0}, {"date": "2006-09-12", "close": 0.84414809, "volume": 268419.0}, {"date": "2006-09-13", "close": 0.829920875, "volume": 72748.0}, {"date": "2006-09-14", "close": 0.829920875, "volume": 52716.0}, {"date": "2006-09-15", "close": 0.82517847, "volume": 325257.0}, {"date": "2006-09-18", "close": 0.8536329, "volume": 15709.0}, {"date": "2006-09-19", "close": 0.79672404, "volume": 71483.0}, {"date": "2006-09-20", "close": 0.78723923, "volume": 21909.0}, {"date": "2006-09-21", "close": 0.78723923, "volume": 2551.0}, {"date": "2006-09-22", "close": 0.80620885, "volume": 173962.0}, {"date": "2006-09-25", "close": 0.80620885, "volume": 74962.0}, {"date": "2006-09-26", "close": 0.80620885, "volume": 2530.0}, {"date": "2006-09-28", "close": 0.80620885, "volume": 31630.0}, {"date": "2006-09-29", "close": 0.77775442, "volume": 35847.0}, {"date": "2006-10-02", "close": 0.80620885, "volume": 4639.0}, {"date": "2006-10-03", "close": 0.76826961, "volume": 30312.0}, {"date": "2006-10-04", "close": 0.76826961, "volume": 26358.0}, {"date": "2006-10-05", "close": 0.76826961, "volume": 18898.0}, {"date": "2006-10-06", "close": 0.773012015, "volume": 35582.0}, {"date": "2006-10-09", "close": 0.744557585, "volume": 23933.0}, {"date": "2006-10-10", "close": 0.70187594, "volume": 94948.0}, {"date": "2006-10-11", "close": 0.706618345, "volume": 41804.0}, {"date": "2006-10-12", "close": 0.725587965, "volume": 262542.0}, {"date": "2006-10-13", "close": 0.78723923, "volume": 189514.0}, {"date": "2006-10-16", "close": 0.782496825, "volume": 122086.0}, {"date": "2006-10-17", "close": 0.7587848, "volume": 73358.0}, {"date": "2006-10-18", "close": 0.801466445, "volume": 74570.0}, {"date": "2006-10-19", "close": 0.7587848, "volume": 22876.0}, {"date": "2006-10-20", "close": 0.74929999, "volume": 117029.0}, {"date": "2006-10-23", "close": 0.69239113, "volume": 75384.0}, {"date": "2006-10-24", "close": 0.69239113, "volume": 372167.0}, {"date": "2006-10-25", "close": 0.74929999, "volume": 1201033.0}, {"date": "2006-10-26", "close": 0.74929999, "volume": 12125.0}, {"date": "2006-10-27", "close": 0.78723923, "volume": 265469.0}, {"date": "2006-10-30", "close": 0.76826961, "volume": 27770.0}, {"date": "2006-10-31", "close": 0.69239113, "volume": 359449.0}, {"date": "2006-11-01", "close": 0.73033037, "volume": 42173.0}, {"date": "2006-11-02", "close": 0.744557585, "volume": 190544.0}, {"date": "2006-11-03", "close": 0.73981518, "volume": 347158.0}, {"date": "2006-11-06", "close": 0.763527205, "volume": 281897.0}, {"date": "2006-11-07", "close": 0.867860115, "volume": 1430966.0}, {"date": "2006-11-08", "close": 0.99590505, "volume": 1522181.0}, {"date": "2006-11-09", "close": 0.92002657, "volume": 770884.0}, {"date": "2006-11-10", "close": 0.99590505, "volume": 112459.0}, {"date": "2006-11-13", "close": 1.048071505, "volume": 583362.0}, {"date": "2006-11-14", "close": 1.000647455, "volume": 653829.0}, {"date": "2006-11-15", "close": 1.10023796, "volume": 756851.0}, {"date": "2006-11-16", "close": 1.11920758, "volume": 244040.0}, {"date": "2006-11-17", "close": 0.98642024, "volume": 584120.0}, {"date": "2006-11-20", "close": 0.92002657, "volume": 300196.0}, {"date": "2006-11-21", "close": 0.93899619, "volume": 341170.0}, {"date": "2006-11-22", "close": 1.07178353, "volume": 394431.0}, {"date": "2006-11-23", "close": 0.99590505, "volume": 607287.0}, {"date": "2006-11-24", "close": 0.99590505, "volume": 161943.0}, {"date": "2006-11-27", "close": 1.123949985, "volume": 1142018.0}, {"date": "2006-11-28", "close": 1.08126834, "volume": 481834.0}, {"date": "2006-11-29", "close": 1.0433291, "volume": 109192.0}, {"date": "2006-11-30", "close": 1.0433291, "volume": 154466.0}, {"date": "2006-12-01", "close": 1.01487467, "volume": 2189943.0}, {"date": "2006-12-04", "close": 1.02435948, "volume": 228732.0}, {"date": "2006-12-05", "close": 1.03384429, "volume": 427393.0}, {"date": "2006-12-06", "close": 1.16663163, "volume": 287319.0}, {"date": "2006-12-07", "close": 1.133434795, "volume": 1244222.0}, {"date": "2006-12-08", "close": 1.1381772, "volume": 218930.0}, {"date": "2006-12-11", "close": 1.11920758, "volume": 49553.0}, {"date": "2006-12-12", "close": 0.991162645, "volume": 670230.0}, {"date": "2006-12-13", "close": 1.019617075, "volume": 389359.0}, {"date": "2006-12-14", "close": 1.057556315, "volume": 485840.0}, {"date": "2006-12-15", "close": 1.029101885, "volume": 526587.0}, {"date": "2006-12-18", "close": 1.10972277, "volume": 450354.0}, {"date": "2006-12-19", "close": 1.09075315, "volume": 186087.0}, {"date": "2006-12-20", "close": 1.057556315, "volume": 285151.0}, {"date": "2006-12-21", "close": 1.07178353, "volume": 222461.0}, {"date": "2006-12-22", "close": 1.12869239, "volume": 691628.0}, {"date": "2006-12-27", "close": 1.10023796, "volume": 58782.0}, {"date": "2006-12-28", "close": 1.1381772, "volume": 1177996.0}, {"date": "2006-12-29", "close": 1.26147973, "volume": 1067547.0}, {"date": "2007-01-02", "close": 1.40375188, "volume": 678734.0}, {"date": "2007-01-03", "close": 1.31838859, "volume": 830349.0}, {"date": "2007-01-04", "close": 1.25199492, "volume": 323978.0}, {"date": "2007-01-05", "close": 1.10972277, "volume": 135145.0}, {"date": "2007-01-08", "close": 1.21405568, "volume": 179496.0}, {"date": "2007-01-09", "close": 1.2330253, "volume": 64169.0}, {"date": "2007-01-10", "close": 1.15714682, "volume": 358334.0}, {"date": "2007-01-11", "close": 1.171374035, "volume": 100126.0}, {"date": "2007-01-12", "close": 1.26147973, "volume": 237266.0}, {"date": "2007-01-15", "close": 1.2330253, "volume": 154774.0}, {"date": "2007-01-16", "close": 1.2330253, "volume": 166517.0}, {"date": "2007-01-17", "close": 1.218798085, "volume": 124998.0}, {"date": "2007-01-18", "close": 1.228282895, "volume": 71814.0}, {"date": "2007-01-19", "close": 1.30890378, "volume": 894647.0}, {"date": "2007-01-22", "close": 1.31838859, "volume": 593012.0}, {"date": "2007-01-23", "close": 1.30890378, "volume": 278898.0}, {"date": "2007-01-24", "close": 1.3278734, "volume": 597404.0}, {"date": "2007-01-25", "close": 1.38478226, "volume": 415870.0}, {"date": "2007-01-29", "close": 1.60293289, "volume": 872941.0}, {"date": "2007-01-30", "close": 1.47014555, "volume": 455832.0}, {"date": "2007-01-31", "close": 1.37529745, "volume": 375164.0}, {"date": "2007-02-01", "close": 1.47014555, "volume": 296295.0}, {"date": "2007-02-02", "close": 1.49859998, "volume": 187586.0}, {"date": "2007-02-05", "close": 1.44169112, "volume": 202790.0}, {"date": "2007-02-06", "close": 1.43220631, "volume": 92464.0}, {"date": "2007-02-07", "close": 1.40375188, "volume": 50701.0}, {"date": "2007-02-08", "close": 1.351585425, "volume": 175049.0}, {"date": "2007-02-09", "close": 1.455918335, "volume": 130870.0}, {"date": "2007-02-12", "close": 1.56499365, "volume": 619770.0}, {"date": "2007-02-13", "close": 1.53653922, "volume": 1096750.0}, {"date": "2007-02-14", "close": 1.55550884, "volume": 960124.0}, {"date": "2007-02-15", "close": 1.53653922, "volume": 220305.0}, {"date": "2007-02-16", "close": 1.54602403, "volume": 294682.0}, {"date": "2007-02-19", "close": 1.52705441, "volume": 302905.0}, {"date": "2007-02-20", "close": 1.53653922, "volume": 673666.0}, {"date": "2007-02-21", "close": 1.550766435, "volume": 659370.0}, {"date": "2007-02-22", "close": 1.68829618, "volume": 728205.0}, {"date": "2007-02-23", "close": 1.674068965, "volume": 76565.0}, {"date": "2007-02-26", "close": 1.636129725, "volume": 151320.0}, {"date": "2007-02-27", "close": 1.75468985, "volume": 343835.0}, {"date": "2007-02-28", "close": 1.5175696, "volume": 1440970.0}, {"date": "2007-03-01", "close": 1.541281625, "volume": 451390.0}, {"date": "2007-03-02", "close": 1.560251245, "volume": 639021.0}, {"date": "2007-03-05", "close": 1.48911517, "volume": 332954.0}, {"date": "2007-03-06", "close": 1.43220631, "volume": 751542.0}, {"date": "2007-03-07", "close": 1.541281625, "volume": 485526.0}, {"date": "2007-03-08", "close": 1.54602403, "volume": 165266.0}, {"date": "2007-03-09", "close": 1.54602403, "volume": 110798.0}, {"date": "2007-03-12", "close": 1.57447846, "volume": 199134.0}, {"date": "2007-03-13", "close": 1.58396327, "volume": 78479.0}, {"date": "2007-03-14", "close": 1.44169112, "volume": 109054.0}, {"date": "2007-03-15", "close": 1.46066074, "volume": 92419.0}, {"date": "2007-03-16", "close": 1.47014555, "volume": 83666.0}, {"date": "2007-03-19", "close": 1.5175696, "volume": 73527.0}, {"date": "2007-03-20", "close": 1.49859998, "volume": 73466.0}, {"date": "2007-03-21", "close": 1.47014555, "volume": 234985.0}, {"date": "2007-03-22", "close": 1.512827195, "volume": 130042.0}, {"date": "2007-03-23", "close": 1.49859998, "volume": 192256.0}, {"date": "2007-03-26", "close": 1.45117593, "volume": 243249.0}, {"date": "2007-03-27", "close": 1.4227215, "volume": 212811.0}, {"date": "2007-03-28", "close": 1.44169112, "volume": 383225.0}, {"date": "2007-03-29", "close": 1.446433525, "volume": 256874.0}, {"date": "2007-03-30", "close": 1.5175696, "volume": 268301.0}, {"date": "2007-04-02", "close": 1.54602403, "volume": 311121.0}, {"date": "2007-04-03", "close": 1.7072658, "volume": 529558.0}, {"date": "2007-04-04", "close": 1.85902276, "volume": 1258595.0}, {"date": "2007-04-05", "close": 1.892219595, "volume": 257601.0}, {"date": "2007-04-10", "close": 1.87799238, "volume": 801436.0}, {"date": "2007-04-11", "close": 1.86850757, "volume": 439773.0}, {"date": "2007-04-13", "close": 1.85902276, "volume": 487031.0}, {"date": "2007-04-16", "close": 1.84005314, "volume": 148638.0}, {"date": "2007-04-17", "close": 1.83056833, "volume": 230835.0}, {"date": "2007-04-18", "close": 1.863765165, "volume": 37112.0}, {"date": "2007-04-19", "close": 1.78314428, "volume": 583199.0}, {"date": "2007-04-20", "close": 1.73572023, "volume": 1176511.0}, {"date": "2007-04-23", "close": 1.74520504, "volume": 82835.0}, {"date": "2007-04-24", "close": 1.75468985, "volume": 568146.0}, {"date": "2007-04-26", "close": 1.693038585, "volume": 362138.0}, {"date": "2007-04-27", "close": 1.68829618, "volume": 234754.0}, {"date": "2007-04-30", "close": 1.607675295, "volume": 216482.0}, {"date": "2007-05-01", "close": 1.6124177, "volume": 755069.0}, {"date": "2007-05-02", "close": 1.57447846, "volume": 194561.0}, {"date": "2007-05-03", "close": 1.674068965, "volume": 1053920.0}, {"date": "2007-05-04", "close": 1.65984175, "volume": 191857.0}, {"date": "2007-05-07", "close": 1.6124177, "volume": 367467.0}, {"date": "2007-05-08", "close": 1.60293289, "volume": 304446.0}, {"date": "2007-05-09", "close": 1.588705675, "volume": 16975.0}, {"date": "2007-05-10", "close": 1.588705675, "volume": 541920.0}, {"date": "2007-05-11", "close": 1.5175696, "volume": 562510.0}, {"date": "2007-05-14", "close": 1.5175696, "volume": 212739.0}, {"date": "2007-05-15", "close": 1.47014555, "volume": 353442.0}, {"date": "2007-05-16", "close": 1.49859998, "volume": 177907.0}, {"date": "2007-05-17", "close": 1.59344808, "volume": 287675.0}, {"date": "2007-05-18", "close": 1.57447846, "volume": 73883.0}, {"date": "2007-05-21", "close": 1.56499365, "volume": 89090.0}, {"date": "2007-05-22", "close": 1.56499365, "volume": 93468.0}, {"date": "2007-05-23", "close": 1.60293289, "volume": 111623.0}, {"date": "2007-05-24", "close": 1.6124177, "volume": 205504.0}, {"date": "2007-05-25", "close": 1.57447846, "volume": 216829.0}, {"date": "2007-05-28", "close": 1.52705441, "volume": 263243.0}, {"date": "2007-05-29", "close": 1.50808479, "volume": 124339.0}, {"date": "2007-05-30", "close": 1.50808479, "volume": 168575.0}, {"date": "2007-05-31", "close": 1.503342385, "volume": 152780.0}, {"date": "2007-06-01", "close": 1.512827195, "volume": 381024.0}, {"date": "2007-06-04", "close": 1.56499365, "volume": 624046.0}, {"date": "2007-06-05", "close": 1.6124177, "volume": 612689.0}, {"date": "2007-06-06", "close": 1.56499365, "volume": 649594.0}, {"date": "2007-06-07", "close": 1.56499365, "volume": 148764.0}, {"date": "2007-06-08", "close": 1.579220865, "volume": 1235160.0}, {"date": "2007-06-12", "close": 1.56499365, "volume": 1450877.0}, {"date": "2007-06-13", "close": 1.50808479, "volume": 970885.0}, {"date": "2007-06-14", "close": 1.54602403, "volume": 136271.0}, {"date": "2007-06-15", "close": 1.56499365, "volume": 722207.0}, {"date": "2007-06-18", "close": 1.64087213, "volume": 602560.0}, {"date": "2007-06-19", "close": 1.72623542, "volume": 543741.0}, {"date": "2007-06-20", "close": 1.78314428, "volume": 3070720.0}, {"date": "2007-06-21", "close": 1.896962, "volume": 1302808.0}, {"date": "2007-06-22", "close": 1.91593162, "volume": 2428397.0}, {"date": "2007-06-25", "close": 2.03923415, "volume": 658214.0}, {"date": "2007-06-26", "close": 1.92541643, "volume": 175310.0}, {"date": "2007-06-27", "close": 1.84953795, "volume": 412529.0}, {"date": "2007-06-28", "close": 1.91593162, "volume": 162997.0}, {"date": "2007-06-29", "close": 1.9918101, "volume": 91848.0}, {"date": "2007-07-02", "close": 1.9918101, "volume": 77804.0}, {"date": "2007-07-03", "close": 1.892219595, "volume": 384756.0}, {"date": "2007-07-04", "close": 1.896962, "volume": 247808.0}, {"date": "2007-07-05", "close": 1.90644681, "volume": 156931.0}, {"date": "2007-07-06", "close": 1.882734785, "volume": 204967.0}, {"date": "2007-07-09", "close": 1.896962, "volume": 83044.0}, {"date": "2007-07-10", "close": 1.94438605, "volume": 128904.0}, {"date": "2007-07-11", "close": 1.93490124, "volume": 44319.0}, {"date": "2007-07-12", "close": 2.10562782, "volume": 471072.0}, {"date": "2007-07-13", "close": 1.97284048, "volume": 167726.0}, {"date": "2007-07-16", "close": 1.94438605, "volume": 188148.0}, {"date": "2007-07-17", "close": 1.896962, "volume": 452463.0}, {"date": "2007-07-18", "close": 1.92541643, "volume": 493443.0}, {"date": "2007-07-19", "close": 1.896962, "volume": 276834.0}, {"date": "2007-07-20", "close": 1.92541643, "volume": 94147.0}, {"date": "2007-07-23", "close": 1.94438605, "volume": 304814.0}, {"date": "2007-07-24", "close": 2.03923415, "volume": 559013.0}, {"date": "2007-07-25", "close": 1.95387086, "volume": 1188062.0}, {"date": "2007-07-26", "close": 1.94438605, "volume": 818798.0}, {"date": "2007-07-27", "close": 1.896962, "volume": 1021013.0}, {"date": "2007-07-30", "close": 1.79262909, "volume": 163757.0}, {"date": "2007-07-31", "close": 1.797371495, "volume": 160772.0}, {"date": "2007-08-01", "close": 1.7072658, "volume": 674617.0}, {"date": "2007-08-02", "close": 1.75468985, "volume": 1028146.0}, {"date": "2007-08-03", "close": 1.75468985, "volume": 85884.0}, {"date": "2007-08-06", "close": 1.65984175, "volume": 313875.0}, {"date": "2007-08-07", "close": 1.6124177, "volume": 420212.0}, {"date": "2007-08-08", "close": 1.56499365, "volume": 1165419.0}, {"date": "2007-08-09", "close": 1.56499365, "volume": 3777721.0}, {"date": "2007-08-10", "close": 1.5175696, "volume": 422355.0}, {"date": "2007-08-13", "close": 1.5175696, "volume": 31630.0}, {"date": "2007-08-14", "close": 1.50808479, "volume": 216343.0}, {"date": "2007-08-15", "close": 1.4227215, "volume": 323324.0}, {"date": "2007-08-16", "close": 1.24251011, "volume": 454902.0}, {"date": "2007-08-17", "close": 1.15714682, "volume": 417855.0}, {"date": "2007-08-20", "close": 1.18560125, "volume": 192563.0}, {"date": "2007-08-21", "close": 1.28044935, "volume": 128649.0}, {"date": "2007-08-22", "close": 1.19508606, "volume": 97208.0}, {"date": "2007-08-23", "close": 1.2330253, "volume": 56786.0}, {"date": "2007-08-24", "close": 1.247252515, "volume": 277541.0}, {"date": "2007-08-27", "close": 1.34684302, "volume": 643837.0}, {"date": "2007-08-28", "close": 1.3278734, "volume": 139691.0}, {"date": "2007-08-29", "close": 1.21405568, "volume": 143686.0}, {"date": "2007-08-30", "close": 1.26147973, "volume": 161609.0}, {"date": "2007-08-31", "close": 1.294676565, "volume": 178523.0}, {"date": "2007-09-03", "close": 1.25199492, "volume": 60988.0}, {"date": "2007-09-04", "close": 1.2330253, "volume": 43628.0}, {"date": "2007-09-05", "close": 1.22354049, "volume": 174892.0}, {"date": "2007-09-06", "close": 1.161889225, "volume": 554862.0}, {"date": "2007-09-07", "close": 1.2330253, "volume": 295287.0}, {"date": "2007-09-10", "close": 1.171374035, "volume": 161137.0}, {"date": "2007-09-11", "close": 1.18560125, "volume": 97198.0}, {"date": "2007-09-12", "close": 1.12869239, "volume": 131054.0}, {"date": "2007-09-13", "close": 1.209313275, "volume": 350456.0}, {"date": "2007-09-14", "close": 1.26147973, "volume": 334617.0}, {"date": "2007-09-17", "close": 1.30890378, "volume": 184165.0}, {"date": "2007-09-18", "close": 1.29941897, "volume": 125658.0}, {"date": "2007-09-19", "close": 1.3278734, "volume": 152239.0}, {"date": "2007-09-20", "close": 1.37529745, "volume": 244074.0}, {"date": "2007-09-21", "close": 1.31838859, "volume": 649965.0}, {"date": "2007-09-24", "close": 1.342100615, "volume": 199095.0}, {"date": "2007-09-25", "close": 1.49859998, "volume": 229470.0}, {"date": "2007-09-26", "close": 1.48911517, "volume": 332095.0}, {"date": "2007-09-27", "close": 1.4227215, "volume": 105217.0}, {"date": "2007-09-28", "close": 1.60293289, "volume": 254530.0}, {"date": "2007-10-01", "close": 1.645614535, "volume": 120049.0}, {"date": "2007-10-02", "close": 1.60293289, "volume": 559039.0}, {"date": "2007-10-03", "close": 1.57447846, "volume": 410017.0}, {"date": "2007-10-04", "close": 1.65984175, "volume": 236.0}, {"date": "2007-10-05", "close": 1.636129725, "volume": 471114.0}, {"date": "2007-10-08", "close": 1.645614535, "volume": 236293.0}, {"date": "2007-10-09", "close": 1.6124177, "volume": 135056.0}, {"date": "2007-10-10", "close": 1.65984175, "volume": 449976.0}, {"date": "2007-10-11", "close": 1.67881137, "volume": 142030.0}, {"date": "2007-10-12", "close": 1.579220865, "volume": 75774.0}, {"date": "2007-10-15", "close": 1.66932656, "volume": 101980.0}, {"date": "2007-10-16", "close": 1.64087213, "volume": 28788.0}, {"date": "2007-10-18", "close": 1.58396327, "volume": 104156.0}, {"date": "2007-10-19", "close": 1.65984175, "volume": 269593.0}, {"date": "2007-10-22", "close": 1.5175696, "volume": 57826.0}, {"date": "2007-10-23", "close": 1.5175696, "volume": 470511.0}, {"date": "2007-10-24", "close": 1.6124177, "volume": 229473.0}, {"date": "2007-10-25", "close": 1.6124177, "volume": 106406.0}, {"date": "2007-10-26", "close": 1.65984175, "volume": 172984.0}, {"date": "2007-10-29", "close": 1.58396327, "volume": 96710.0}, {"date": "2007-10-30", "close": 1.56499365, "volume": 264465.0}, {"date": "2007-10-31", "close": 1.56499365, "volume": 35777.0}, {"date": "2007-11-01", "close": 1.6124177, "volume": 268146.0}, {"date": "2007-11-02", "close": 1.69778099, "volume": 175210.0}, {"date": "2007-11-05", "close": 1.626644915, "volume": 123597.0}, {"date": "2007-11-06", "close": 1.598190485, "volume": 26780.0}, {"date": "2007-11-07", "close": 1.65984175, "volume": 935074.0}, {"date": "2007-11-08", "close": 1.57447846, "volume": 51556.0}, {"date": "2007-11-09", "close": 1.5175696, "volume": 84513.0}, {"date": "2007-11-12", "close": 1.503342385, "volume": 141696.0}, {"date": "2007-11-13", "close": 1.380039855, "volume": 1264169.0}, {"date": "2007-11-14", "close": 1.47014555, "volume": 203483.0}, {"date": "2007-11-15", "close": 1.50808479, "volume": 67004.0}, {"date": "2007-11-16", "close": 1.5175696, "volume": 156099.0}, {"date": "2007-11-19", "close": 1.57447846, "volume": 88289.0}, {"date": "2007-11-20", "close": 1.5175696, "volume": 59569.0}, {"date": "2007-11-21", "close": 1.52705441, "volume": 62990.0}, {"date": "2007-11-22", "close": 1.47014555, "volume": 49707.0}, {"date": "2007-11-23", "close": 1.512827195, "volume": 149622.0}, {"date": "2007-11-26", "close": 1.5175696, "volume": 235870.0}, {"date": "2007-11-27", "close": 1.48911517, "volume": 299030.0}, {"date": "2007-11-28", "close": 1.47014555, "volume": 154345.0}, {"date": "2007-11-29", "close": 1.40375188, "volume": 133062.0}, {"date": "2007-11-30", "close": 1.34684302, "volume": 123683.0}, {"date": "2007-12-03", "close": 1.28044935, "volume": 104668.0}, {"date": "2007-12-04", "close": 1.30890378, "volume": 40764.0}, {"date": "2007-12-05", "close": 1.28993416, "volume": 41551.0}, {"date": "2007-12-06", "close": 1.3278734, "volume": 100779.0}, {"date": "2007-12-07", "close": 1.39426707, "volume": 53616.0}, {"date": "2007-12-10", "close": 1.332615805, "volume": 54361.0}, {"date": "2007-12-11", "close": 1.27096454, "volume": 109744.0}, {"date": "2007-12-12", "close": 1.30890378, "volume": 1609454.0}, {"date": "2007-12-13", "close": 1.3278734, "volume": 338949.0}, {"date": "2007-12-14", "close": 1.3278734, "volume": 184561.0}, {"date": "2007-12-17", "close": 1.4227215, "volume": 506323.0}, {"date": "2007-12-18", "close": 1.3278734, "volume": 200262.0}, {"date": "2007-12-19", "close": 1.26147973, "volume": 221577.0}, {"date": "2007-12-20", "close": 1.228282895, "volume": 143234.0}, {"date": "2007-12-21", "close": 1.209313275, "volume": 184596.0}, {"date": "2007-12-24", "close": 1.1381772, "volume": 46661.0}, {"date": "2007-12-27", "close": 1.1381772, "volume": 62207.0}, {"date": "2007-12-28", "close": 1.1381772, "volume": 14760.0}, {"date": "2008-01-02", "close": 1.18560125, "volume": 5272.0}, {"date": "2008-01-03", "close": 1.20457087, "volume": 177101.0}, {"date": "2008-01-04", "close": 1.21405568, "volume": 124296.0}, {"date": "2008-01-07", "close": 1.22354049, "volume": 20708.0}, {"date": "2008-01-08", "close": 1.22354049, "volume": 52716.0}, {"date": "2008-01-09", "close": 1.171374035, "volume": 171704.0}, {"date": "2008-01-10", "close": 1.18560125, "volume": 48815.0}, {"date": "2008-01-11", "close": 1.15714682, "volume": 158148.0}, {"date": "2008-01-14", "close": 1.1381772, "volume": 81011.0}, {"date": "2008-01-15", "close": 1.12869239, "volume": 127490.0}, {"date": "2008-01-16", "close": 1.1381772, "volume": 135325.0}, {"date": "2008-01-17", "close": 1.16663163, "volume": 152191.0}, {"date": "2008-01-18", "close": 1.067041125, "volume": 643171.0}, {"date": "2008-01-21", "close": 0.87260252, "volume": 548257.0}, {"date": "2008-01-22", "close": 0.80620885, "volume": 791401.0}, {"date": "2008-01-23", "close": 0.80620885, "volume": 846847.0}, {"date": "2008-01-24", "close": 0.801466445, "volume": 78880.0}, {"date": "2008-01-25", "close": 0.80620885, "volume": 579263.0}, {"date": "2008-01-29", "close": 0.735072775, "volume": 124644.0}, {"date": "2008-01-30", "close": 0.61651265, "volume": 359498.0}, {"date": "2008-01-31", "close": 0.6639367, "volume": 588038.0}, {"date": "2008-02-01", "close": 0.68290632, "volume": 456589.0}, {"date": "2008-02-04", "close": 0.67342151, "volume": 481462.0}, {"date": "2008-02-05", "close": 0.74929999, "volume": 80767.0}, {"date": "2008-02-06", "close": 0.74929999, "volume": 288553.0}, {"date": "2008-02-07", "close": 0.81569366, "volume": 127561.0}, {"date": "2008-02-08", "close": 0.80620885, "volume": 155752.0}, {"date": "2008-02-11", "close": 0.80620885, "volume": 460002.0}, {"date": "2008-02-12", "close": 0.820436065, "volume": 264892.0}, {"date": "2008-02-13", "close": 0.8536329, "volume": 3163.0}, {"date": "2008-02-14", "close": 0.80620885, "volume": 90337.0}, {"date": "2008-02-15", "close": 0.73981518, "volume": 227361.0}, {"date": "2008-02-18", "close": 0.72084556, "volume": 337056.0}, {"date": "2008-02-19", "close": 0.71136075, "volume": 45540.0}, {"date": "2008-02-20", "close": 0.64496708, "volume": 200016.0}, {"date": "2008-02-21", "close": 0.61651265, "volume": 179934.0}, {"date": "2008-02-22", "close": 0.63548227, "volume": 75325.0}, {"date": "2008-02-25", "close": 0.61651265, "volume": 20085.0}, {"date": "2008-02-26", "close": 0.697133535, "volume": 286915.0}, {"date": "2008-02-27", "close": 0.74929999, "volume": 117639.0}, {"date": "2008-02-28", "close": 0.791981635, "volume": 166138.0}, {"date": "2008-02-29", "close": 0.96745062, "volume": 151877.0}, {"date": "2008-03-03", "close": 0.90105695, "volume": 26446.0}, {"date": "2008-03-04", "close": 0.934253785, "volume": 39895.0}, {"date": "2008-03-05", "close": 0.90105695, "volume": 31267.0}, {"date": "2008-03-06", "close": 0.858375305, "volume": 152428.0}, {"date": "2008-03-07", "close": 0.79672404, "volume": 245055.0}, {"date": "2008-03-10", "close": 0.829920875, "volume": 57204.0}, {"date": "2008-03-11", "close": 0.782496825, "volume": 324678.0}, {"date": "2008-03-12", "close": 0.77775442, "volume": 41287.0}, {"date": "2008-03-13", "close": 0.7587848, "volume": 89313.0}, {"date": "2008-03-14", "close": 0.7587848, "volume": 71987.0}, {"date": "2008-03-17", "close": 0.7587848, "volume": 99664.0}, {"date": "2008-03-18", "close": 0.72084556, "volume": 1763182.0}, {"date": "2008-03-19", "close": 0.71136075, "volume": 100160.0}, {"date": "2008-03-20", "close": 0.73981518, "volume": 243547.0}, {"date": "2008-03-26", "close": 0.706618345, "volume": 61384.0}, {"date": "2008-03-27", "close": 0.74929999, "volume": 417809.0}, {"date": "2008-03-28", "close": 0.7587848, "volume": 26358.0}, {"date": "2008-03-31", "close": 0.73033037, "volume": 42603.0}, {"date": "2008-04-01", "close": 0.72084556, "volume": 3058.0}, {"date": "2008-04-03", "close": 0.70187594, "volume": 25936.0}, {"date": "2008-04-07", "close": 0.67342151, "volume": 20576.0}, {"date": "2008-04-08", "close": 0.64496708, "volume": 34365.0}, {"date": "2008-04-09", "close": 0.65445189, "volume": 9254.0}, {"date": "2008-04-10", "close": 0.65445189, "volume": 27529.0}, {"date": "2008-04-11", "close": 0.72084556, "volume": 238907.0}, {"date": "2008-04-14", "close": 0.73033037, "volume": 85504.0}, {"date": "2008-04-15", "close": 0.74929999, "volume": 187303.0}, {"date": "2008-04-16", "close": 0.71136075, "volume": 4549.0}, {"date": "2008-04-17", "close": 0.68290632, "volume": 3690.0}, {"date": "2008-04-18", "close": 0.71136075, "volume": 33439.0}, {"date": "2008-04-21", "close": 0.71136075, "volume": 121292.0}, {"date": "2008-04-22", "close": 0.71136075, "volume": 111278.0}, {"date": "2008-04-23", "close": 0.79672404, "volume": 49200.0}, {"date": "2008-04-24", "close": 0.7587848, "volume": 37430.0}, {"date": "2008-04-29", "close": 0.7587848, "volume": 3089.0}, {"date": "2008-04-30", "close": 0.72084556, "volume": 10543.0}, {"date": "2008-05-01", "close": 0.79672404, "volume": 28107.0}, {"date": "2008-05-02", "close": 0.71136075, "volume": 15815.0}, {"date": "2008-05-05", "close": 0.72084556, "volume": 10543.0}, {"date": "2008-05-06", "close": 0.71136075, "volume": 19794.0}, {"date": "2008-05-07", "close": 0.73981518, "volume": 19538.0}, {"date": "2008-05-08", "close": 0.72084556, "volume": 23643.0}, {"date": "2008-05-09", "close": 0.7587848, "volume": 376430.0}, {"date": "2008-05-12", "close": 0.7587848, "volume": 161189.0}, {"date": "2008-05-13", "close": 0.7587848, "volume": 17853.0}, {"date": "2008-05-14", "close": 0.782496825, "volume": 13429.0}, {"date": "2008-05-15", "close": 0.7587848, "volume": 14002.0}, {"date": "2008-05-16", "close": 0.71136075, "volume": 125054.0}, {"date": "2008-05-19", "close": 0.72084556, "volume": 22141.0}, {"date": "2008-05-20", "close": 0.73981518, "volume": 46885.0}, {"date": "2008-05-21", "close": 0.791981635, "volume": 255141.0}, {"date": "2008-05-22", "close": 0.801466445, "volume": 164854.0}, {"date": "2008-05-23", "close": 0.80620885, "volume": 161148.0}, {"date": "2008-05-26", "close": 0.80620885, "volume": 11832.0}, {"date": "2008-05-27", "close": 0.829920875, "volume": 12152.0}, {"date": "2008-05-28", "close": 0.72084556, "volume": 157353.0}, {"date": "2008-05-29", "close": 0.7587848, "volume": 1758.0}, {"date": "2008-05-30", "close": 0.6639367, "volume": 51888.0}, {"date": "2008-06-02", "close": 0.71136075, "volume": 4657.0}, {"date": "2008-06-03", "close": 0.706618345, "volume": 1431.0}, {"date": "2008-06-04", "close": 0.74929999, "volume": 40601.0}, {"date": "2008-06-05", "close": 0.687648725, "volume": 9716597.0}, {"date": "2008-06-06", "close": 0.69239113, "volume": 171913.0}, {"date": "2008-06-10", "close": 0.71136075, "volume": 20206.0}, {"date": "2008-06-11", "close": 0.74929999, "volume": 57440.0}, {"date": "2008-06-12", "close": 0.735072775, "volume": 9752.0}, {"date": "2008-06-13", "close": 0.7587848, "volume": 260175.0}, {"date": "2008-06-16", "close": 0.73033037, "volume": 84564.0}, {"date": "2008-06-17", "close": 0.74929999, "volume": 27137.0}, {"date": "2008-06-18", "close": 0.73981518, "volume": 3597.0}, {"date": "2008-06-19", "close": 0.73981518, "volume": 18082.0}, {"date": "2008-06-20", "close": 0.7587848, "volume": 32838.0}, {"date": "2008-06-23", "close": 0.72084556, "volume": 72715.0}, {"date": "2008-06-24", "close": 0.725587965, "volume": 27124.0}, {"date": "2008-06-25", "close": 0.73981518, "volume": 68127.0}, {"date": "2008-06-26", "close": 0.78723923, "volume": 116509.0}, {"date": "2008-06-27", "close": 0.80620885, "volume": 118688.0}, {"date": "2008-06-30", "close": 0.80620885, "volume": 49016.0}, {"date": "2008-07-01", "close": 0.867860115, "volume": 295554.0}, {"date": "2008-07-02", "close": 0.90105695, "volume": 34647.0}, {"date": "2008-07-03", "close": 0.84414809, "volume": 48873.0}, {"date": "2008-07-04", "close": 0.84414809, "volume": 21484.0}, {"date": "2008-07-07", "close": 0.77775442, "volume": 164850.0}, {"date": "2008-07-08", "close": 0.7587848, "volume": 14948.0}, {"date": "2008-07-09", "close": 0.810951255, "volume": 55427.0}, {"date": "2008-07-10", "close": 0.754042395, "volume": 91964.0}, {"date": "2008-07-11", "close": 0.7587848, "volume": 91584.0}, {"date": "2008-07-14", "close": 0.76826961, "volume": 37251.0}, {"date": "2008-07-15", "close": 0.76826961, "volume": 133847.0}, {"date": "2008-07-16", "close": 0.934253785, "volume": 532021.0}, {"date": "2008-07-17", "close": 0.896314545, "volume": 546455.0}, {"date": "2008-07-18", "close": 0.8536329, "volume": 400748.0}, {"date": "2008-07-21", "close": 0.82517847, "volume": 62740.0}, {"date": "2008-07-22", "close": 0.80620885, "volume": 422740.0}, {"date": "2008-07-23", "close": 0.82517847, "volume": 764925.0}, {"date": "2008-07-24", "close": 0.839405685, "volume": 254655.0}, {"date": "2008-07-25", "close": 0.80620885, "volume": 60479.0}, {"date": "2008-07-28", "close": 0.79672404, "volume": 42664.0}, {"date": "2008-07-29", "close": 0.83466328, "volume": 277899.0}, {"date": "2008-07-30", "close": 0.83466328, "volume": 92581.0}, {"date": "2008-07-31", "close": 0.82517847, "volume": 193071.0}, {"date": "2008-08-01", "close": 0.78723923, "volume": 78189.0}, {"date": "2008-08-04", "close": 0.810951255, "volume": 38126.0}, {"date": "2008-08-05", "close": 0.73981518, "volume": 16144.0}, {"date": "2008-08-06", "close": 0.68290632, "volume": 66150.0}, {"date": "2008-08-07", "close": 0.6639367, "volume": 284397.0}, {"date": "2008-08-08", "close": 0.70187594, "volume": 283243.0}, {"date": "2008-08-11", "close": 0.706618345, "volume": 193203.0}, {"date": "2008-08-12", "close": 0.678163915, "volume": 335717.0}, {"date": "2008-08-13", "close": 0.71136075, "volume": 210230.0}, {"date": "2008-08-14", "close": 0.706618345, "volume": 141055.0}, {"date": "2008-08-15", "close": 0.659194295, "volume": 34464.0}, {"date": "2008-08-18", "close": 0.65445189, "volume": 63644.0}, {"date": "2008-08-19", "close": 0.6639367, "volume": 39010.0}, {"date": "2008-08-20", "close": 0.62599746, "volume": 116935.0}, {"date": "2008-08-21", "close": 0.62599746, "volume": 12652.0}, {"date": "2008-08-22", "close": 0.61651265, "volume": 37186.0}, {"date": "2008-08-25", "close": 0.61651265, "volume": 66291.0}, {"date": "2008-08-26", "close": 0.60702784, "volume": 32590.0}, {"date": "2008-08-27", "close": 0.61651265, "volume": 25572.0}, {"date": "2008-08-28", "close": 0.59754303, "volume": 44529.0}, {"date": "2008-08-29", "close": 0.59754303, "volume": 224688.0}, {"date": "2008-09-01", "close": 0.59754303, "volume": 143274.0}, {"date": "2008-09-02", "close": 0.564346195, "volume": 735581.0}, {"date": "2008-09-03", "close": 0.5690886, "volume": 117319.0}, {"date": "2008-09-04", "close": 0.60702784, "volume": 14783.0}, {"date": "2008-09-05", "close": 0.5690886, "volume": 54601.0}, {"date": "2008-09-08", "close": 0.621255055, "volume": 4262.0}, {"date": "2008-09-09", "close": 0.61651265, "volume": 20084.0}, {"date": "2008-09-11", "close": 0.55011898, "volume": 129536.0}, {"date": "2008-09-12", "close": 0.554861385, "volume": 30591.0}, {"date": "2008-09-15", "close": 0.54063417, "volume": 6982.0}, {"date": "2008-09-16", "close": 0.52166455, "volume": 167764.0}, {"date": "2008-09-17", "close": 0.488467715, "volume": 75384.0}, {"date": "2008-09-18", "close": 0.45527088, "volume": 170659.0}, {"date": "2008-09-19", "close": 0.45527088, "volume": 4430.0}, {"date": "2008-09-22", "close": 0.46475569, "volume": 3370.0}, {"date": "2008-09-23", "close": 0.46475569, "volume": 7894.0}, {"date": "2008-09-24", "close": 0.45527088, "volume": 43493.0}, {"date": "2008-09-25", "close": 0.45527088, "volume": 11934.0}, {"date": "2008-09-26", "close": 0.431558855, "volume": 86787.0}, {"date": "2008-09-29", "close": 0.42681645, "volume": 31009.0}, {"date": "2008-09-30", "close": 0.403104425, "volume": 44380.0}, {"date": "2008-10-01", "close": 0.422074045, "volume": 11020.0}, {"date": "2008-10-02", "close": 0.41733164, "volume": 10946.0}, {"date": "2008-10-03", "close": 0.38887721, "volume": 26142.0}, {"date": "2008-10-06", "close": 0.3793924, "volume": 49942.0}, {"date": "2008-10-07", "close": 0.33196835, "volume": 39032.0}, {"date": "2008-10-08", "close": 0.3793924, "volume": 213187.0}, {"date": "2008-10-09", "close": 0.308256325, "volume": 180256.0}, {"date": "2008-10-10", "close": 0.2845443, "volume": 120349.0}, {"date": "2008-10-13", "close": 0.26557468, "volume": 52000.0}, {"date": "2008-10-14", "close": 0.2845443, "volume": 212803.0}, {"date": "2008-10-15", "close": 0.2845443, "volume": 580.0}, {"date": "2008-10-16", "close": 0.21815063, "volume": 212505.0}, {"date": "2008-10-17", "close": 0.213408225, "volume": 512609.0}, {"date": "2008-10-20", "close": 0.20866582, "volume": 23231.0}, {"date": "2008-10-21", "close": 0.20866582, "volume": 301294.0}, {"date": "2008-10-24", "close": 0.14227215, "volume": 11546.0}, {"date": "2008-10-27", "close": 0.1896962, "volume": 21086.0}, {"date": "2008-10-28", "close": 0.165984175, "volume": 1709427.0}, {"date": "2008-10-29", "close": 0.14227215, "volume": 827803.0}, {"date": "2008-10-30", "close": 0.17072658, "volume": 4275078.0}, {"date": "2008-10-31", "close": 0.18021139, "volume": 3253166.0}, {"date": "2008-11-03", "close": 0.1896962, "volume": 256199.0}, {"date": "2008-11-05", "close": 0.184953795, "volume": 1755324.0}, {"date": "2008-11-06", "close": 0.17072658, "volume": 746254.0}, {"date": "2008-11-07", "close": 0.17072658, "volume": 1029930.0}, {"date": "2008-11-10", "close": 0.184953795, "volume": 52716.0}, {"date": "2008-11-11", "close": 0.17072658, "volume": 622074.0}, {"date": "2008-11-12", "close": 0.175468985, "volume": 877852.0}, {"date": "2008-11-13", "close": 0.18021139, "volume": 400535.0}, {"date": "2008-11-14", "close": 0.17072658, "volume": 789789.0}, {"date": "2008-11-17", "close": 0.16124177, "volume": 3163.0}, {"date": "2008-11-18", "close": 0.16124177, "volume": 54446.0}, {"date": "2008-11-19", "close": 0.165984175, "volume": 72075.0}, {"date": "2008-11-20", "close": 0.15175696, "volume": 165503.0}, {"date": "2008-11-21", "close": 0.15175696, "volume": 10543.0}, {"date": "2008-11-24", "close": 0.156499365, "volume": 15815.0}, {"date": "2008-11-27", "close": 0.165984175, "volume": 495498.0}, {"date": "2008-11-28", "close": 0.18021139, "volume": 2223633.0}, {"date": "2008-12-01", "close": 0.17072658, "volume": 26443.0}, {"date": "2008-12-02", "close": 0.17072658, "volume": 21086.0}, {"date": "2008-12-03", "close": 0.17072658, "volume": 10518.0}, {"date": "2008-12-04", "close": 0.17072658, "volume": 635609.0}, {"date": "2008-12-05", "close": 0.17072658, "volume": 316295.0}, {"date": "2008-12-08", "close": 0.17072658, "volume": 146629.0}, {"date": "2008-12-09", "close": 0.203923415, "volume": 4421961.0}, {"date": "2008-12-10", "close": 0.203923415, "volume": 175953.0}, {"date": "2008-12-11", "close": 0.213408225, "volume": 242374.0}, {"date": "2008-12-12", "close": 0.213408225, "volume": 81734.0}, {"date": "2008-12-15", "close": 0.22763544, "volume": 134541.0}, {"date": "2008-12-16", "close": 0.241862655, "volume": 778.0}, {"date": "2008-12-17", "close": 0.26557468, "volume": 190667.0}, {"date": "2008-12-18", "close": 0.27505949, "volume": 112591.0}, {"date": "2008-12-19", "close": 0.241862655, "volume": 28541.0}, {"date": "2008-12-23", "close": 0.23712025, "volume": 66118.0}, {"date": "2008-12-24", "close": 0.260832275, "volume": 1147.0}, {"date": "2008-12-29", "close": 0.260832275, "volume": 26358.0}, {"date": "2008-12-30", "close": 0.260832275, "volume": 151202.0}, {"date": "2008-12-31", "close": 0.33196835, "volume": 178622.0}, {"date": "2009-01-02", "close": 0.31299873, "volume": 274123.0}, {"date": "2009-01-06", "close": 0.33196835, "volume": 292679.0}, {"date": "2009-01-07", "close": 0.33196835, "volume": 71812.0}, {"date": "2009-01-08", "close": 0.35093797, "volume": 77858.0}, {"date": "2009-01-09", "close": 0.33196835, "volume": 94889.0}, {"date": "2009-01-12", "close": 0.2845443, "volume": 43857.0}, {"date": "2009-01-13", "close": 0.24660506, "volume": 447376.0}, {"date": "2009-01-14", "close": 0.20866582, "volume": 266666.0}, {"date": "2009-01-15", "close": 0.213408225, "volume": 259561.0}, {"date": "2009-01-19", "close": 0.23712025, "volume": 12817.0}, {"date": "2009-01-20", "close": 0.2845443, "volume": 404664.0}, {"date": "2009-01-21", "close": 0.2845443, "volume": 37952.0}, {"date": "2009-01-22", "close": 0.29402911, "volume": 40319.0}, {"date": "2009-01-23", "close": 0.29402911, "volume": 2193.0}, {"date": "2009-01-27", "close": 0.2845443, "volume": 295891.0}, {"date": "2009-01-28", "close": 0.31299873, "volume": 3637.0}, {"date": "2009-01-29", "close": 0.32248354, "volume": 23111.0}, {"date": "2009-01-30", "close": 0.32248354, "volume": 70428.0}, {"date": "2009-02-02", "close": 0.346195565, "volume": 401577.0}, {"date": "2009-02-03", "close": 0.355680375, "volume": 44403.0}, {"date": "2009-02-04", "close": 0.365165185, "volume": 463615.0}, {"date": "2009-02-05", "close": 0.3793924, "volume": 140224.0}, {"date": "2009-02-06", "close": 0.39836202, "volume": 560852.0}, {"date": "2009-02-09", "close": 0.39836202, "volume": 10543.0}, {"date": "2009-02-10", "close": 0.3793924, "volume": 105245.0}, {"date": "2009-02-11", "close": 0.336710755, "volume": 103555.0}, {"date": "2009-02-12", "close": 0.3793924, "volume": 830977.0}, {"date": "2009-02-13", "close": 0.3793924, "volume": 80307.0}, {"date": "2009-02-16", "close": 0.403104425, "volume": 288555.0}, {"date": "2009-02-17", "close": 0.39836202, "volume": 116518.0}, {"date": "2009-02-18", "close": 0.3793924, "volume": 524254.0}, {"date": "2009-02-19", "close": 0.36042278, "volume": 194257.0}, {"date": "2009-02-20", "close": 0.36990759, "volume": 421727.0}, {"date": "2009-02-23", "close": 0.40784683, "volume": 71552.0}, {"date": "2009-02-24", "close": 0.393619615, "volume": 52716.0}, {"date": "2009-02-25", "close": 0.393619615, "volume": 52716.0}, {"date": "2009-02-26", "close": 0.3793924, "volume": 750674.0}, {"date": "2009-02-27", "close": 0.403104425, "volume": 230126.0}, {"date": "2009-03-04", "close": 0.3793924, "volume": 13423.0}, {"date": "2009-03-05", "close": 0.384134805, "volume": 9620.0}, {"date": "2009-03-06", "close": 0.40784683, "volume": 143387.0}, {"date": "2009-03-09", "close": 0.42681645, "volume": 208755.0}, {"date": "2009-03-10", "close": 0.431558855, "volume": 210863.0}, {"date": "2009-03-11", "close": 0.469498095, "volume": 100160.0}, {"date": "2009-03-12", "close": 0.460013285, "volume": 23480.0}, {"date": "2009-03-13", "close": 0.47726, "volume": 174261.0}, {"date": "2009-03-16", "close": 0.487, "volume": 304593.0}, {"date": "2009-03-17", "close": 0.45778, "volume": 1204851.0}, {"date": "2009-03-18", "close": 0.50648, "volume": 205567.0}, {"date": "2009-03-19", "close": 0.52596, "volume": 561851.0}, {"date": "2009-03-20", "close": 0.487, "volume": 340862.0}, {"date": "2009-03-23", "close": 0.52596, "volume": 686961.0}, {"date": "2009-03-24", "close": 0.5357, "volume": 55695.0}, {"date": "2009-03-25", "close": 0.5357, "volume": 18677.0}, {"date": "2009-03-26", "close": 0.57953, "volume": 135130.0}, {"date": "2009-03-27", "close": 0.54544, "volume": 336158.0}, {"date": "2009-03-30", "close": 0.59414, "volume": 316952.0}, {"date": "2009-03-31", "close": 0.62336, "volume": 122741.0}, {"date": "2009-04-01", "close": 0.64284, "volume": 231363.0}, {"date": "2009-04-02", "close": 0.62823, "volume": 220948.0}, {"date": "2009-04-03", "close": 0.65258, "volume": 172014.0}, {"date": "2009-04-06", "close": 0.66719, "volume": 541666.0}, {"date": "2009-04-07", "close": 0.64284, "volume": 275223.0}, {"date": "2009-04-08", "close": 0.6331, "volume": 166834.0}, {"date": "2009-04-09", "close": 0.60388, "volume": 576749.0}, {"date": "2009-04-14", "close": 0.6331, "volume": 92606.0}, {"date": "2009-04-15", "close": 0.60388, "volume": 162197.0}, {"date": "2009-04-16", "close": 0.6331, "volume": 237187.0}, {"date": "2009-04-17", "close": 0.65258, "volume": 134753.0}, {"date": "2009-04-20", "close": 0.70128, "volume": 830610.0}, {"date": "2009-04-21", "close": 0.71589, "volume": 159006.0}, {"date": "2009-04-22", "close": 0.68667, "volume": 448171.0}, {"date": "2009-04-23", "close": 0.7792, "volume": 373473.0}, {"date": "2009-04-24", "close": 0.7792, "volume": 237680.0}, {"date": "2009-04-27", "close": 0.95452, "volume": 1114894.0}, {"date": "2009-04-28", "close": 1.06166, "volume": 1116828.0}, {"date": "2009-04-29", "close": 1.01296, "volume": 666727.0}, {"date": "2009-04-30", "close": 1.0227, "volume": 304657.0}, {"date": "2009-05-01", "close": 0.98374, "volume": 166203.0}, {"date": "2009-05-04", "close": 0.93504, "volume": 300542.0}, {"date": "2009-05-05", "close": 1.01296, "volume": 84629.0}, {"date": "2009-05-06", "close": 0.974, "volume": 1172108.0}, {"date": "2009-05-07", "close": 1.0227, "volume": 857283.0}, {"date": "2009-05-08", "close": 1.03244, "volume": 496076.0}, {"date": "2009-05-11", "close": 1.12497, "volume": 377860.0}, {"date": "2009-05-12", "close": 1.08114, "volume": 460928.0}, {"date": "2009-05-13", "close": 1.1, "volume": 267625.0}, {"date": "2009-05-14", "close": 1.01, "volume": 165236.0}, {"date": "2009-05-15", "close": 0.94, "volume": 1065990.0}, {"date": "2009-05-18", "close": 1.01, "volume": 160593.0}, {"date": "2009-05-19", "close": 1.0, "volume": 96351.0}, {"date": "2009-05-20", "close": 1.015, "volume": 164709.0}, {"date": "2009-05-21", "close": 1.1, "volume": 368288.0}, {"date": "2009-05-22", "close": 1.03, "volume": 24705.0}, {"date": "2009-05-25", "close": 1.005, "volume": 149512.0}, {"date": "2009-05-26", "close": 1.02, "volume": 93444.0}, {"date": "2009-05-27", "close": 1.05, "volume": 2357490.0}, {"date": "2009-05-28", "close": 1.155, "volume": 362992.0}, {"date": "2009-05-29", "close": 1.19, "volume": 181098.0}, {"date": "2009-06-01", "close": 1.165, "volume": 113653.0}, {"date": "2009-06-02", "close": 1.22, "volume": 109301.0}, {"date": "2009-06-03", "close": 1.27, "volume": 578575.0}, {"date": "2009-06-04", "close": 1.23, "volume": 215145.0}, {"date": "2009-06-05", "close": 1.255, "volume": 117564.0}, {"date": "2009-06-09", "close": 1.16, "volume": 232247.0}, {"date": "2009-06-10", "close": 1.205, "volume": 278176.0}, {"date": "2009-06-11", "close": 1.22, "volume": 211188.0}, {"date": "2009-06-12", "close": 1.27, "volume": 496589.0}, {"date": "2009-06-15", "close": 1.19, "volume": 147528.0}, {"date": "2009-06-16", "close": 1.135, "volume": 153531.0}, {"date": "2009-06-17", "close": 1.09, "volume": 360016.0}, {"date": "2009-06-18", "close": 1.045, "volume": 32689.0}, {"date": "2009-06-19", "close": 1.08, "volume": 119705.0}, {"date": "2009-06-22", "close": 1.07, "volume": 145598.0}, {"date": "2009-06-23", "close": 0.98, "volume": 307005.0}, {"date": "2009-06-24", "close": 0.99, "volume": 90642.0}, {"date": "2009-06-25", "close": 1.04, "volume": 95917.0}, {"date": "2009-06-26", "close": 1.07, "volume": 138475.0}, {"date": "2009-06-29", "close": 1.11, "volume": 93635.0}, {"date": "2009-06-30", "close": 1.2, "volume": 4290805.0}, {"date": "2009-07-01", "close": 1.2, "volume": 118643.0}, {"date": "2009-07-02", "close": 1.17, "volume": 1848305.0}, {"date": "2009-07-03", "close": 1.15, "volume": 126423.0}, {"date": "2009-07-06", "close": 1.15, "volume": 98037.0}, {"date": "2009-07-07", "close": 1.09, "volume": 236199.0}, {"date": "2009-07-08", "close": 1.075, "volume": 196528.0}, {"date": "2009-07-09", "close": 1.02, "volume": 321617.0}, {"date": "2009-07-10", "close": 0.99, "volume": 221929.0}, {"date": "2009-07-13", "close": 0.96, "volume": 9802.0}, {"date": "2009-07-14", "close": 0.98, "volume": 54249.0}, {"date": "2009-07-15", "close": 1.0, "volume": 78300.0}, {"date": "2009-07-16", "close": 1.07, "volume": 1003432.0}, {"date": "2009-07-17", "close": 1.08, "volume": 23605.0}, {"date": "2009-07-20", "close": 1.06, "volume": 78758.0}, {"date": "2009-07-21", "close": 1.105, "volume": 196711.0}, {"date": "2009-07-22", "close": 1.07, "volume": 41843.0}, {"date": "2009-07-23", "close": 1.07, "volume": 98804.0}, {"date": "2009-07-24", "close": 1.08, "volume": 47164.0}, {"date": "2009-07-27", "close": 1.065, "volume": 75599.0}, {"date": "2009-07-28", "close": 1.01, "volume": 103477.0}, {"date": "2009-07-29", "close": 1.03, "volume": 1617148.0}, {"date": "2009-07-30", "close": 1.03, "volume": 98766.0}, {"date": "2009-07-31", "close": 1.06, "volume": 178703.0}, {"date": "2009-08-03", "close": 1.06, "volume": 69444.0}, {"date": "2009-08-04", "close": 1.04, "volume": 129077.0}, {"date": "2009-08-05", "close": 1.04, "volume": 56785.0}, {"date": "2009-08-06", "close": 1.04, "volume": 8310.0}, {"date": "2009-08-07", "close": 1.05, "volume": 44191.0}, {"date": "2009-08-10", "close": 1.09, "volume": 205212.0}, {"date": "2009-08-11", "close": 1.1, "volume": 175554.0}, {"date": "2009-08-12", "close": 1.17, "volume": 111889.0}, {"date": "2009-08-13", "close": 1.175, "volume": 99617.0}, {"date": "2009-08-14", "close": 1.14, "volume": 99970.0}, {"date": "2009-08-17", "close": 1.135, "volume": 111311.0}, {"date": "2009-08-18", "close": 1.1, "volume": 454147.0}, {"date": "2009-08-19", "close": 1.05, "volume": 3413086.0}, {"date": "2009-08-20", "close": 1.05, "volume": 5081475.0}, {"date": "2009-08-21", "close": 1.0, "volume": 223919.0}, {"date": "2009-08-24", "close": 1.0, "volume": 83487.0}, {"date": "2009-08-25", "close": 0.98, "volume": 67000.0}, {"date": "2009-08-26", "close": 1.015, "volume": 456110.0}, {"date": "2009-08-27", "close": 1.05, "volume": 178875.0}, {"date": "2009-08-28", "close": 1.025, "volume": 209797.0}, {"date": "2009-08-31", "close": 1.035, "volume": 241410.0}, {"date": "2009-09-01", "close": 1.07, "volume": 103110.0}, {"date": "2009-09-02", "close": 1.05, "volume": 121416.0}, {"date": "2009-09-03", "close": 1.04, "volume": 167217.0}, {"date": "2009-09-04", "close": 1.18, "volume": 533613.0}, {"date": "2009-09-07", "close": 1.345, "volume": 820775.0}, {"date": "2009-09-08", "close": 1.3, "volume": 641468.0}, {"date": "2009-09-09", "close": 1.27, "volume": 1298606.0}, {"date": "2009-09-10", "close": 1.45, "volume": 682644.0}, {"date": "2009-09-11", "close": 1.36, "volume": 522685.0}, {"date": "2009-09-14", "close": 1.3, "volume": 1169120.0}, {"date": "2009-09-15", "close": 1.27, "volume": 190470.0}, {"date": "2009-09-16", "close": 1.285, "volume": 142374.0}, {"date": "2009-09-17", "close": 1.38, "volume": 374924.0}, {"date": "2009-09-18", "close": 1.5, "volume": 966074.0}, {"date": "2009-09-21", "close": 1.385, "volume": 360215.0}, {"date": "2009-09-22", "close": 1.345, "volume": 194260.0}, {"date": "2009-09-23", "close": 1.34, "volume": 72759.0}, {"date": "2009-09-24", "close": 1.345, "volume": 28640.0}, {"date": "2009-09-25", "close": 1.38, "volume": 7986965.0}, {"date": "2009-09-28", "close": 1.38, "volume": 161995.0}, {"date": "2009-09-29", "close": 1.35, "volume": 58690.0}, {"date": "2009-09-30", "close": 1.26, "volume": 243162.0}, {"date": "2009-10-01", "close": 1.135, "volume": 1016673.0}, {"date": "2009-10-02", "close": 1.175, "volume": 228833.0}, {"date": "2009-10-05", "close": 1.14, "volume": 46610.0}, {"date": "2009-10-06", "close": 1.11, "volume": 166548.0}, {"date": "2009-10-07", "close": 1.13, "volume": 152892.0}, {"date": "2009-10-08", "close": 1.14, "volume": 555005.0}, {"date": "2009-10-09", "close": 1.14, "volume": 81361.0}, {"date": "2009-10-12", "close": 1.11, "volume": 1048580.0}, {"date": "2009-10-13", "close": 1.135, "volume": 28195.0}, {"date": "2009-10-14", "close": 1.125, "volume": 101657.0}, {"date": "2009-10-15", "close": 1.13, "volume": 22394.0}, {"date": "2009-10-16", "close": 1.135, "volume": 18466.0}, {"date": "2009-10-19", "close": 1.11, "volume": 19381.0}, {"date": "2009-10-20", "close": 1.11, "volume": 144256.0}, {"date": "2009-10-21", "close": 1.1, "volume": 46755.0}, {"date": "2009-10-22", "close": 1.08, "volume": 46329.0}, {"date": "2009-10-23", "close": 1.04, "volume": 169557.0}, {"date": "2009-10-26", "close": 0.985, "volume": 236607.0}, {"date": "2009-10-27", "close": 1.0, "volume": 1565888.0}, {"date": "2009-10-28", "close": 0.99, "volume": 233317.0}, {"date": "2009-10-29", "close": 0.945, "volume": 114954.0}, {"date": "2009-10-30", "close": 0.94, "volume": 25620.0}, {"date": "2009-11-02", "close": 0.94, "volume": 1195.0}, {"date": "2009-11-03", "close": 0.95, "volume": 96216.0}, {"date": "2009-11-04", "close": 0.97, "volume": 70323.0}, {"date": "2009-11-05", "close": 0.99, "volume": 371043.0}, {"date": "2009-11-06", "close": 1.04, "volume": 523453.0}, {"date": "2009-11-09", "close": 1.05, "volume": 427282.0}, {"date": "2009-11-10", "close": 1.025, "volume": 117490.0}, {"date": "2009-11-11", "close": 1.02, "volume": 154767.0}, {"date": "2009-11-12", "close": 1.04, "volume": 186366.0}, {"date": "2009-11-13", "close": 1.015, "volume": 26292.0}, {"date": "2009-11-16", "close": 0.98, "volume": 57224.0}, {"date": "2009-11-17", "close": 1.06, "volume": 1559446.0}, {"date": "2009-11-18", "close": 1.125, "volume": 717480.0}, {"date": "2009-11-19", "close": 1.2, "volume": 663705.0}, {"date": "2009-11-20", "close": 1.125, "volume": 747344.0}, {"date": "2009-11-23", "close": 1.11, "volume": 3069195.0}, {"date": "2009-11-24", "close": 1.065, "volume": 151797.0}, {"date": "2009-11-25", "close": 1.065, "volume": 293173.0}, {"date": "2009-11-26", "close": 1.145, "volume": 1061322.0}, {"date": "2009-11-27", "close": 1.08, "volume": 205641.0}, {"date": "2009-11-30", "close": 1.08, "volume": 96279.0}, {"date": "2009-12-01", "close": 1.105, "volume": 36600.0}, {"date": "2009-12-02", "close": 1.19, "volume": 242272.0}, {"date": "2009-12-03", "close": 1.23, "volume": 931789.0}, {"date": "2009-12-04", "close": 1.35, "volume": 503780.0}, {"date": "2009-12-07", "close": 1.27, "volume": 152218.0}, {"date": "2009-12-08", "close": 1.25, "volume": 452331.0}, {"date": "2009-12-09", "close": 1.24, "volume": 285020.0}, {"date": "2009-12-10", "close": 1.215, "volume": 205824.0}, {"date": "2009-12-11", "close": 1.18, "volume": 737466.0}, {"date": "2009-12-14", "close": 1.2, "volume": 351220.0}, {"date": "2009-12-15", "close": 1.185, "volume": 64707.0}, {"date": "2009-12-16", "close": 1.2, "volume": 101985.0}, {"date": "2009-12-17", "close": 1.2, "volume": 71675.0}, {"date": "2009-12-18", "close": 1.175, "volume": 157237.0}, {"date": "2009-12-21", "close": 1.19, "volume": 148189.0}, {"date": "2009-12-22", "close": 1.15, "volume": 72013.0}, {"date": "2009-12-23", "close": 1.18, "volume": 21394.0}, {"date": "2009-12-24", "close": 1.19, "volume": 71472.0}, {"date": "2009-12-29", "close": 1.215, "volume": 115945.0}, {"date": "2009-12-30", "close": 1.205, "volume": 141431.0}, {"date": "2009-12-31", "close": 1.185, "volume": 152223.0}, {"date": "2010-01-04", "close": 1.18, "volume": 252773.0}, {"date": "2010-01-05", "close": 1.185, "volume": 131825.0}, {"date": "2010-01-06", "close": 1.19, "volume": 278574.0}, {"date": "2010-01-07", "close": 1.25, "volume": 385449.0}, {"date": "2010-01-08", "close": 1.29, "volume": 969442.0}, {"date": "2010-01-11", "close": 1.37, "volume": 685060.0}, {"date": "2010-01-12", "close": 1.35, "volume": 553826.0}, {"date": "2010-01-13", "close": 1.315, "volume": 220755.0}, {"date": "2010-01-14", "close": 1.365, "volume": 632016.0}, {"date": "2010-01-15", "close": 1.33, "volume": 249061.0}, {"date": "2010-01-18", "close": 1.34, "volume": 107852.0}, {"date": "2010-01-19", "close": 1.33, "volume": 296458.0}, {"date": "2010-01-20", "close": 1.35, "volume": 477512.0}, {"date": "2010-01-21", "close": 1.335, "volume": 75684.0}, {"date": "2010-01-22", "close": 1.33, "volume": 251292.0}, {"date": "2010-01-25", "close": 1.34, "volume": 641212.0}, {"date": "2010-01-27", "close": 1.325, "volume": 1232166.0}, {"date": "2010-01-28", "close": 1.37, "volume": 78759.0}, {"date": "2010-01-29", "close": 1.425, "volume": 322280.0}, {"date": "2010-02-01", "close": 1.405, "volume": 807581.0}, {"date": "2010-02-02", "close": 1.36, "volume": 118235.0}, {"date": "2010-02-03", "close": 1.35, "volume": 48813.0}, {"date": "2010-02-04", "close": 1.33, "volume": 51242.0}, {"date": "2010-02-05", "close": 1.3, "volume": 169838.0}, {"date": "2010-02-08", "close": 1.32, "volume": 233367.0}, {"date": "2010-02-09", "close": 1.285, "volume": 112200.0}, {"date": "2010-02-10", "close": 1.295, "volume": 73074.0}, {"date": "2010-02-11", "close": 1.28, "volume": 75566.0}, {"date": "2010-02-12", "close": 1.295, "volume": 133482.0}, {"date": "2010-02-15", "close": 1.28, "volume": 228743.0}, {"date": "2010-02-16", "close": 1.28, "volume": 177345.0}, {"date": "2010-02-17", "close": 1.285, "volume": 205433.0}, {"date": "2010-02-18", "close": 1.33, "volume": 479489.0}, {"date": "2010-02-19", "close": 1.31, "volume": 117246.0}, {"date": "2010-02-22", "close": 1.375, "volume": 180695.0}, {"date": "2010-02-23", "close": 1.39, "volume": 916683.0}, {"date": "2010-02-24", "close": 1.37, "volume": 465526.0}, {"date": "2010-02-25", "close": 1.355, "volume": 217186.0}, {"date": "2010-02-26", "close": 1.355, "volume": 300394.0}, {"date": "2010-03-01", "close": 1.27, "volume": 211878.0}, {"date": "2010-03-02", "close": 1.33, "volume": 183819.0}, {"date": "2010-03-03", "close": 1.315, "volume": 37114.0}, {"date": "2010-03-04", "close": 1.35, "volume": 223889.0}, {"date": "2010-03-05", "close": 1.335, "volume": 176056.0}, {"date": "2010-03-08", "close": 1.29, "volume": 146347.0}, {"date": "2010-03-09", "close": 1.32, "volume": 37507.0}, {"date": "2010-03-10", "close": 1.315, "volume": 195533.0}, {"date": "2010-03-11", "close": 1.3, "volume": 218766.0}, {"date": "2010-03-12", "close": 1.305, "volume": 50555.0}, {"date": "2010-03-15", "close": 1.28, "volume": 215200.0}, {"date": "2010-03-16", "close": 1.275, "volume": 136493.0}, {"date": "2010-03-17", "close": 1.295, "volume": 97770.0}, {"date": "2010-03-18", "close": 1.24, "volume": 124934.0}, {"date": "2010-03-19", "close": 1.245, "volume": 380878.0}, {"date": "2010-03-22", "close": 1.235, "volume": 197938.0}, {"date": "2010-03-23", "close": 1.24, "volume": 80363.0}, {"date": "2010-03-24", "close": 1.29, "volume": 307660.0}, {"date": "2010-03-25", "close": 1.3, "volume": 303678.0}, {"date": "2010-03-26", "close": 1.295, "volume": 226036.0}, {"date": "2010-03-29", "close": 1.295, "volume": 357149.0}, {"date": "2010-03-30", "close": 1.28, "volume": 203743.0}, {"date": "2010-03-31", "close": 1.29, "volume": 639774.0}, {"date": "2010-04-01", "close": 1.35, "volume": 438992.0}, {"date": "2010-04-06", "close": 1.4, "volume": 698169.0}, {"date": "2010-04-07", "close": 1.4, "volume": 1238173.0}, {"date": "2010-04-08", "close": 1.45, "volume": 361403.0}, {"date": "2010-04-09", "close": 1.45, "volume": 155286.0}, {"date": "2010-04-12", "close": 1.51, "volume": 510264.0}, {"date": "2010-04-13", "close": 1.52, "volume": 372919.0}, {"date": "2010-04-14", "close": 1.555, "volume": 585131.0}, {"date": "2010-04-15", "close": 1.5, "volume": 548752.0}, {"date": "2010-04-16", "close": 1.445, "volume": 347434.0}, {"date": "2010-04-19", "close": 1.42, "volume": 228420.0}, {"date": "2010-04-20", "close": 1.445, "volume": 394172.0}, {"date": "2010-04-21", "close": 1.44, "volume": 198329.0}, {"date": "2010-04-22", "close": 1.375, "volume": 257048.0}, {"date": "2010-04-23", "close": 1.365, "volume": 816614.0}, {"date": "2010-04-27", "close": 1.45, "volume": 630310.0}, {"date": "2010-04-28", "close": 1.345, "volume": 1037089.0}, {"date": "2010-04-29", "close": 1.28, "volume": 307194.0}, {"date": "2010-04-30", "close": 1.265, "volume": 681209.0}, {"date": "2010-05-03", "close": 1.265, "volume": 388025.0}, {"date": "2010-05-04", "close": 1.26, "volume": 305586.0}, {"date": "2010-05-05", "close": 1.25, "volume": 190969.0}, {"date": "2010-05-06", "close": 1.22, "volume": 226715.0}, {"date": "2010-05-07", "close": 1.21, "volume": 645764.0}, {"date": "2010-05-10", "close": 1.23, "volume": 214185.0}, {"date": "2010-05-11", "close": 1.245, "volume": 687243.0}, {"date": "2010-05-12", "close": 1.305, "volume": 260378.0}, {"date": "2010-05-13", "close": 1.3, "volume": 505546.0}, {"date": "2010-05-14", "close": 1.31, "volume": 142689.0}, {"date": "2010-05-17", "close": 1.275, "volume": 101310.0}, {"date": "2010-05-18", "close": 1.24, "volume": 91880.0}, {"date": "2010-05-19", "close": 1.25, "volume": 132762.0}, {"date": "2010-05-20", "close": 1.22, "volume": 176919.0}, {"date": "2010-05-21", "close": 1.135, "volume": 658078.0}, {"date": "2010-05-24", "close": 1.14, "volume": 240707.0}, {"date": "2010-05-25", "close": 1.11, "volume": 69421.0}, {"date": "2010-05-26", "close": 1.14, "volume": 59670.0}, {"date": "2010-05-27", "close": 1.1, "volume": 166090.0}, {"date": "2010-05-28", "close": 1.15, "volume": 39985.0}, {"date": "2010-05-31", "close": 1.195, "volume": 58801.0}, {"date": "2010-06-01", "close": 1.16, "volume": 52030.0}, {"date": "2010-06-02", "close": 1.22, "volume": 102847.0}, {"date": "2010-06-03", "close": 1.29, "volume": 696335.0}, {"date": "2010-06-04", "close": 1.32, "volume": 7500.0}, {"date": "2010-06-07", "close": 1.24, "volume": 48087.0}, {"date": "2010-06-08", "close": 1.22, "volume": 35267.0}, {"date": "2010-06-09", "close": 1.195, "volume": 121859.0}, {"date": "2010-06-10", "close": 1.175, "volume": 30764.0}, {"date": "2010-06-11", "close": 1.155, "volume": 39286.0}, {"date": "2010-06-15", "close": 1.15, "volume": 78840.0}, {"date": "2010-06-16", "close": 1.115, "volume": 82874.0}, {"date": "2010-06-17", "close": 1.2, "volume": 126775.0}, {"date": "2010-06-18", "close": 1.2, "volume": 33508.0}, {"date": "2010-06-21", "close": 1.2, "volume": 25693.0}, {"date": "2010-06-22", "close": 1.155, "volume": 189497.0}, {"date": "2010-06-23", "close": 1.15, "volume": 30901.0}, {"date": "2010-06-24", "close": 1.12, "volume": 69003.0}, {"date": "2010-06-25", "close": 1.15, "volume": 90677.0}, {"date": "2010-06-28", "close": 1.15, "volume": 368407.0}, {"date": "2010-06-29", "close": 1.15, "volume": 305407.0}, {"date": "2010-06-30", "close": 1.13, "volume": 103930.0}, {"date": "2010-07-01", "close": 1.14, "volume": 38344.0}, {"date": "2010-07-02", "close": 1.15, "volume": 569323.0}, {"date": "2010-07-06", "close": 1.12, "volume": 25154.0}, {"date": "2010-07-07", "close": 1.11, "volume": 460069.0}, {"date": "2010-07-08", "close": 1.06, "volume": 36500.0}, {"date": "2010-07-09", "close": 1.12, "volume": 496087.0}, {"date": "2010-07-12", "close": 1.13, "volume": 43467.0}, {"date": "2010-07-13", "close": 1.14, "volume": 11618.0}, {"date": "2010-07-14", "close": 1.16, "volume": 106580.0}, {"date": "2010-07-15", "close": 1.19, "volume": 95299.0}, {"date": "2010-07-16", "close": 1.16, "volume": 295825.0}, {"date": "2010-07-19", "close": 1.12, "volume": 45303.0}, {"date": "2010-07-20", "close": 1.13, "volume": 174313.0}, {"date": "2010-07-21", "close": 1.11, "volume": 49953.0}, {"date": "2010-07-22", "close": 1.12, "volume": 76352.0}, {"date": "2010-07-26", "close": 1.135, "volume": 29837.0}, {"date": "2010-07-27", "close": 1.145, "volume": 219784.0}, {"date": "2010-07-28", "close": 1.21, "volume": 261273.0}, {"date": "2010-07-29", "close": 1.26, "volume": 204015.0}, {"date": "2010-07-30", "close": 1.28, "volume": 345200.0}, {"date": "2010-08-02", "close": 1.3, "volume": 137366.0}, {"date": "2010-08-03", "close": 1.29, "volume": 24316.0}, {"date": "2010-08-04", "close": 1.265, "volume": 53373.0}, {"date": "2010-08-05", "close": 1.22, "volume": 208449.0}, {"date": "2010-08-06", "close": 1.23, "volume": 120592.0}, {"date": "2010-08-09", "close": 1.23, "volume": 106219.0}, {"date": "2010-08-10", "close": 1.25, "volume": 843027.0}, {"date": "2010-08-11", "close": 1.275, "volume": 454413.0}, {"date": "2010-08-12", "close": 1.25, "volume": 255076.0}, {"date": "2010-08-13", "close": 1.23, "volume": 43633.0}, {"date": "2010-08-16", "close": 1.235, "volume": 67626.0}, {"date": "2010-08-17", "close": 1.25, "volume": 229519.0}, {"date": "2010-08-18", "close": 1.285, "volume": 167709.0}, {"date": "2010-08-19", "close": 1.28, "volume": 359504.0}, {"date": "2010-08-20", "close": 1.28, "volume": 732731.0}, {"date": "2010-08-23", "close": 1.275, "volume": 171038.0}, {"date": "2010-08-24", "close": 1.27, "volume": 1216969.0}, {"date": "2010-08-25", "close": 1.245, "volume": 1181324.0}, {"date": "2010-08-26", "close": 1.275, "volume": 287354.0}, {"date": "2010-08-27", "close": 1.275, "volume": 172050.0}, {"date": "2010-08-30", "close": 1.28, "volume": 84030.0}, {"date": "2010-08-31", "close": 1.275, "volume": 57849.0}, {"date": "2010-09-01", "close": 1.33, "volume": 308105.0}, {"date": "2010-09-02", "close": 1.315, "volume": 140514.0}, {"date": "2010-09-03", "close": 1.34, "volume": 68518.0}, {"date": "2010-09-06", "close": 1.41, "volume": 391396.0}, {"date": "2010-09-07", "close": 1.375, "volume": 270897.0}, {"date": "2010-09-08", "close": 1.32, "volume": 176731.0}, {"date": "2010-09-09", "close": 1.34, "volume": 57127.0}, {"date": "2010-09-10", "close": 1.36, "volume": 106617.0}, {"date": "2010-09-13", "close": 1.385, "volume": 578703.0}, {"date": "2010-09-14", "close": 1.36, "volume": 506795.0}, {"date": "2010-09-15", "close": 1.375, "volume": 94813.0}, {"date": "2010-09-16", "close": 1.39, "volume": 748814.0}, {"date": "2010-09-17", "close": 1.46, "volume": 606772.0}, {"date": "2010-09-20", "close": 1.5, "volume": 512749.0}, {"date": "2010-09-21", "close": 1.435, "volume": 239516.0}, {"date": "2010-09-22", "close": 1.545, "volume": 230877.0}, {"date": "2010-09-23", "close": 1.495, "volume": 284544.0}, {"date": "2010-09-24", "close": 1.48, "volume": 107116.0}, {"date": "2010-09-27", "close": 1.44, "volume": 155985.0}, {"date": "2010-09-28", "close": 1.49, "volume": 271059.0}, {"date": "2010-09-29", "close": 1.5, "volume": 615165.0}, {"date": "2010-09-30", "close": 1.475, "volume": 201889.0}, {"date": "2010-10-01", "close": 1.47, "volume": 222504.0}, {"date": "2010-10-04", "close": 1.515, "volume": 127433.0}, {"date": "2010-10-05", "close": 1.46, "volume": 253677.0}, {"date": "2010-10-06", "close": 1.48, "volume": 275154.0}, {"date": "2010-10-07", "close": 1.54, "volume": 1024319.0}, {"date": "2010-10-08", "close": 1.53, "volume": 377184.0}, {"date": "2010-10-11", "close": 1.57, "volume": 231490.0}, {"date": "2010-10-12", "close": 1.565, "volume": 208475.0}, {"date": "2010-10-13", "close": 1.575, "volume": 394478.0}, {"date": "2010-10-14", "close": 1.58, "volume": 2243998.0}, {"date": "2010-10-15", "close": 1.66, "volume": 474546.0}, {"date": "2010-10-18", "close": 1.65, "volume": 217468.0}, {"date": "2010-10-19", "close": 1.62, "volume": 166626.0}, {"date": "2010-10-20", "close": 1.58, "volume": 96169.0}, {"date": "2010-10-21", "close": 1.61, "volume": 755590.0}, {"date": "2010-10-22", "close": 1.595, "volume": 154004.0}, {"date": "2010-10-25", "close": 1.635, "volume": 209542.0}, {"date": "2010-10-26", "close": 1.69, "volume": 695888.0}, {"date": "2010-10-27", "close": 1.64, "volume": 311284.0}, {"date": "2010-10-28", "close": 1.6, "volume": 125332.0}, {"date": "2010-10-29", "close": 1.6, "volume": 302846.0}, {"date": "2010-11-01", "close": 1.825, "volume": 1500174.0}, {"date": "2010-11-02", "close": 1.81, "volume": 449073.0}, {"date": "2010-11-03", "close": 1.835, "volume": 454016.0}, {"date": "2010-11-04", "close": 1.84, "volume": 400084.0}, {"date": "2010-11-05", "close": 1.85, "volume": 1838035.0}, {"date": "2010-11-08", "close": 1.93, "volume": 662590.0}, {"date": "2010-11-09", "close": 1.895, "volume": 239040.0}, {"date": "2010-11-10", "close": 1.91, "volume": 439097.0}, {"date": "2010-11-11", "close": 1.895, "volume": 225442.0}, {"date": "2010-11-12", "close": 1.87, "volume": 1144871.0}, {"date": "2010-11-15", "close": 1.82, "volume": 1866739.0}, {"date": "2010-11-16", "close": 1.8, "volume": 1400325.0}, {"date": "2010-11-17", "close": 1.825, "volume": 400002.0}, {"date": "2010-11-18", "close": 1.77, "volume": 2365716.0}, {"date": "2010-11-19", "close": 1.83, "volume": 538270.0}, {"date": "2010-11-22", "close": 1.82, "volume": 1282683.0}, {"date": "2010-11-23", "close": 1.845, "volume": 1580387.0}, {"date": "2010-11-24", "close": 1.84, "volume": 624459.0}, {"date": "2010-11-25", "close": 1.83, "volume": 850674.0}, {"date": "2010-11-26", "close": 1.85, "volume": 649113.0}, {"date": "2010-11-29", "close": 1.865, "volume": 524861.0}, {"date": "2010-11-30", "close": 1.855, "volume": 332671.0}, {"date": "2010-12-01", "close": 1.825, "volume": 838392.0}, {"date": "2010-12-02", "close": 1.835, "volume": 357107.0}, {"date": "2010-12-03", "close": 1.84, "volume": 243636.0}, {"date": "2010-12-06", "close": 1.82, "volume": 716692.0}, {"date": "2010-12-07", "close": 1.79, "volume": 1624448.0}, {"date": "2010-12-08", "close": 1.785, "volume": 1355745.0}, {"date": "2010-12-09", "close": 1.77, "volume": 625754.0}, {"date": "2010-12-10", "close": 1.78, "volume": 433329.0}, {"date": "2010-12-13", "close": 1.72, "volume": 553742.0}, {"date": "2010-12-14", "close": 1.675, "volume": 581881.0}, {"date": "2010-12-15", "close": 1.755, "volume": 767667.0}, {"date": "2010-12-16", "close": 1.79, "volume": 659589.0}, {"date": "2010-12-17", "close": 1.8, "volume": 819788.0}, {"date": "2010-12-20", "close": 1.765, "volume": 276974.0}, {"date": "2010-12-21", "close": 1.8, "volume": 204989.0}, {"date": "2010-12-22", "close": 1.8, "volume": 71381.0}, {"date": "2010-12-23", "close": 1.81, "volume": 268474.0}, {"date": "2010-12-24", "close": 1.78, "volume": 21816.0}, {"date": "2010-12-29", "close": 1.79, "volume": 120211.0}, {"date": "2010-12-30", "close": 1.765, "volume": 48813.0}, {"date": "2010-12-31", "close": 1.735, "volume": 94742.0}, {"date": "2011-01-04", "close": 1.795, "volume": 460212.0}, {"date": "2011-01-05", "close": 1.78, "volume": 206443.0}, {"date": "2011-01-06", "close": 1.77, "volume": 48635.0}, {"date": "2011-01-07", "close": 1.72, "volume": 95448.0}, {"date": "2011-01-10", "close": 1.77, "volume": 732181.0}, {"date": "2011-01-11", "close": 1.8, "volume": 1631447.0}, {"date": "2011-01-12", "close": 1.82, "volume": 582580.0}, {"date": "2011-01-13", "close": 1.81, "volume": 641343.0}, {"date": "2011-01-14", "close": 1.82, "volume": 173359.0}, {"date": "2011-01-17", "close": 1.83, "volume": 852968.0}, {"date": "2011-01-18", "close": 1.83, "volume": 486437.0}, {"date": "2011-01-20", "close": 1.81, "volume": 2036243.0}, {"date": "2011-01-21", "close": 1.795, "volume": 1134289.0}, {"date": "2011-01-24", "close": 1.77, "volume": 553167.0}, {"date": "2011-01-25", "close": 1.765, "volume": 897002.0}, {"date": "2011-01-27", "close": 1.77, "volume": 264906.0}, {"date": "2011-01-28", "close": 1.77, "volume": 820517.0}, {"date": "2011-01-31", "close": 1.76, "volume": 95450.0}, {"date": "2011-02-01", "close": 1.75, "volume": 215816.0}, {"date": "2011-02-02", "close": 1.8, "volume": 861964.0}, {"date": "2011-02-03", "close": 1.84, "volume": 1171069.0}, {"date": "2011-02-04", "close": 1.78, "volume": 464457.0}, {"date": "2011-02-07", "close": 1.74, "volume": 410081.0}, {"date": "2011-02-08", "close": 1.73, "volume": 485732.0}, {"date": "2011-02-09", "close": 1.675, "volume": 567675.0}, {"date": "2011-02-10", "close": 1.67, "volume": 297642.0}, {"date": "2011-02-11", "close": 1.66, "volume": 243589.0}, {"date": "2011-02-14", "close": 1.64, "volume": 324690.0}, {"date": "2011-02-15", "close": 1.63, "volume": 425928.0}, {"date": "2011-02-16", "close": 1.63, "volume": 410436.0}, {"date": "2011-02-17", "close": 1.6, "volume": 364231.0}, {"date": "2011-02-18", "close": 1.595, "volume": 221628.0}, {"date": "2011-02-21", "close": 1.56, "volume": 111627.0}, {"date": "2011-02-22", "close": 1.52, "volume": 499314.0}, {"date": "2011-02-23", "close": 1.475, "volume": 946307.0}, {"date": "2011-02-24", "close": 1.49, "volume": 545694.0}, {"date": "2011-02-25", "close": 1.49, "volume": 787070.0}, {"date": "2011-02-28", "close": 1.47, "volume": 133155.0}, {"date": "2011-03-01", "close": 1.48, "volume": 948960.0}, {"date": "2011-03-02", "close": 1.485, "volume": 239753.0}, {"date": "2011-03-03", "close": 1.49, "volume": 294479.0}, {"date": "2011-03-04", "close": 1.48, "volume": 67917.0}, {"date": "2011-03-07", "close": 1.53, "volume": 447929.0}, {"date": "2011-03-08", "close": 1.555, "volume": 753788.0}, {"date": "2011-03-09", "close": 1.53, "volume": 311351.0}, {"date": "2011-03-10", "close": 1.5, "volume": 553500.0}, {"date": "2011-03-11", "close": 1.425, "volume": 556977.0}, {"date": "2011-03-14", "close": 1.21, "volume": 2039337.0}, {"date": "2011-03-15", "close": 0.83, "volume": 5501537.0}, {"date": "2011-03-16", "close": 0.935, "volume": 1876599.0}, {"date": "2011-03-17", "close": 0.855, "volume": 1412461.0}, {"date": "2011-03-18", "close": 0.9, "volume": 6356370.0}, {"date": "2011-03-21", "close": 0.92, "volume": 3610209.0}, {"date": "2011-03-22", "close": 1.015, "volume": 8390469.0}, {"date": "2011-03-23", "close": 1.085, "volume": 4917762.0}, {"date": "2011-03-24", "close": 1.075, "volume": 958052.0}, {"date": "2011-03-25", "close": 1.07, "volume": 1059594.0}, {"date": "2011-03-28", "close": 1.055, "volume": 620440.0}, {"date": "2011-03-29", "close": 1.005, "volume": 204268.0}, {"date": "2011-03-30", "close": 1.0, "volume": 412625.0}, {"date": "2011-03-31", "close": 1.01, "volume": 1053343.0}, {"date": "2011-04-01", "close": 0.99, "volume": 334876.0}, {"date": "2011-04-04", "close": 1.025, "volume": 931905.0}, {"date": "2011-04-05", "close": 1.01, "volume": 1478776.0}, {"date": "2011-04-06", "close": 1.025, "volume": 330510.0}, {"date": "2011-04-07", "close": 1.035, "volume": 407317.0}, {"date": "2011-04-08", "close": 1.03, "volume": 193639.0}, {"date": "2011-04-11", "close": 1.0, "volume": 137116.0}, {"date": "2011-04-12", "close": 0.955, "volume": 591880.0}, {"date": "2011-04-13", "close": 0.95, "volume": 296427.0}, {"date": "2011-04-14", "close": 0.945, "volume": 294816.0}, {"date": "2011-04-15", "close": 0.985, "volume": 144329.0}, {"date": "2011-04-18", "close": 1.015, "volume": 556800.0}, {"date": "2011-04-19", "close": 0.965, "volume": 655005.0}, {"date": "2011-04-20", "close": 0.96, "volume": 439202.0}, {"date": "2011-04-21", "close": 0.96, "volume": 213709.0}, {"date": "2011-04-27", "close": 0.945, "volume": 282916.0}, {"date": "2011-04-28", "close": 0.9, "volume": 555499.0}, {"date": "2011-04-29", "close": 0.86, "volume": 777610.0}, {"date": "2011-05-02", "close": 0.82, "volume": 198921.0}, {"date": "2011-05-03", "close": 0.815, "volume": 761595.0}, {"date": "2011-05-04", "close": 0.83, "volume": 531882.0}, {"date": "2011-05-05", "close": 0.885, "volume": 214177.0}, {"date": "2011-05-06", "close": 0.85, "volume": 1271982.0}, {"date": "2011-05-09", "close": 0.905, "volume": 188913.0}, {"date": "2011-05-10", "close": 0.915, "volume": 51334.0}, {"date": "2011-05-11", "close": 0.925, "volume": 79186.0}, {"date": "2011-05-12", "close": 0.88, "volume": 229008.0}, {"date": "2011-05-13", "close": 0.84, "volume": 84385.0}, {"date": "2011-05-16", "close": 0.815, "volume": 148069.0}, {"date": "2011-05-17", "close": 0.825, "volume": 502787.0}, {"date": "2011-05-18", "close": 0.81, "volume": 424659.0}, {"date": "2011-05-19", "close": 0.825, "volume": 192142.0}, {"date": "2011-05-20", "close": 0.825, "volume": 318665.0}, {"date": "2011-05-23", "close": 0.815, "volume": 35262.0}, {"date": "2011-05-25", "close": 0.485, "volume": 3727922.0}, {"date": "2011-05-26", "close": 0.48, "volume": 6058896.0}, {"date": "2011-05-27", "close": 0.485, "volume": 1625559.0}, {"date": "2011-05-31", "close": 0.43, "volume": 949684.0}, {"date": "2011-06-01", "close": 0.41, "volume": 1520421.0}, {"date": "2011-06-02", "close": 0.39, "volume": 937437.0}, {"date": "2011-06-03", "close": 0.39, "volume": 876765.0}, {"date": "2011-06-06", "close": 0.38, "volume": 864418.0}, {"date": "2011-06-07", "close": 0.395, "volume": 1277619.0}, {"date": "2011-06-08", "close": 0.39, "volume": 686351.0}, {"date": "2011-06-09", "close": 0.375, "volume": 435699.0}, {"date": "2011-06-10", "close": 0.44, "volume": 6835187.0}, {"date": "2011-06-14", "close": 0.39, "volume": 2341425.0}, {"date": "2011-06-15", "close": 0.38, "volume": 742877.0}, {"date": "2011-06-16", "close": 0.38, "volume": 252392.0}, {"date": "2011-06-17", "close": 0.395, "volume": 317387.0}, {"date": "2011-06-20", "close": 0.37, "volume": 617207.0}, {"date": "2011-06-21", "close": 0.37, "volume": 661191.0}, {"date": "2011-06-22", "close": 0.395, "volume": 794508.0}, {"date": "2011-06-23", "close": 0.4, "volume": 996396.0}, {"date": "2011-06-24", "close": 0.405, "volume": 340361.0}, {"date": "2011-06-27", "close": 0.4, "volume": 233696.0}, {"date": "2011-06-28", "close": 0.38, "volume": 466333.0}, {"date": "2011-06-29", "close": 0.39, "volume": 394869.0}, {"date": "2011-06-30", "close": 0.415, "volume": 605973.0}, {"date": "2011-07-01", "close": 0.39, "volume": 181125.0}, {"date": "2011-07-04", "close": 0.41, "volume": 297030.0}, {"date": "2011-07-05", "close": 0.42, "volume": 729484.0}, {"date": "2011-07-06", "close": 0.44, "volume": 1090567.0}, {"date": "2011-07-07", "close": 0.435, "volume": 283120.0}, {"date": "2011-07-08", "close": 0.44, "volume": 898562.0}, {"date": "2011-07-11", "close": 0.44, "volume": 646345.0}, {"date": "2011-07-12", "close": 0.405, "volume": 573319.0}, {"date": "2011-07-13", "close": 0.405, "volume": 230316.0}, {"date": "2011-07-14", "close": 0.4, "volume": 327058.0}, {"date": "2011-07-15", "close": 0.4, "volume": 140318.0}, {"date": "2011-07-18", "close": 0.385, "volume": 674749.0}, {"date": "2011-07-19", "close": 0.375, "volume": 355058.0}, {"date": "2011-07-20", "close": 0.38, "volume": 210145.0}, {"date": "2011-07-21", "close": 0.385, "volume": 236930.0}, {"date": "2011-07-22", "close": 0.395, "volume": 161184.0}, {"date": "2011-07-25", "close": 0.4, "volume": 423644.0}, {"date": "2011-07-26", "close": 0.4, "volume": 191232.0}, {"date": "2011-07-27", "close": 0.42, "volume": 326700.0}, {"date": "2011-07-28", "close": 0.395, "volume": 71008.0}, {"date": "2011-07-29", "close": 0.45, "volume": 1300821.0}, {"date": "2011-08-01", "close": 0.49, "volume": 2629610.0}, {"date": "2011-08-02", "close": 0.475, "volume": 1805338.0}, {"date": "2011-08-03", "close": 0.45, "volume": 530163.0}, {"date": "2011-08-04", "close": 0.45, "volume": 777581.0}, {"date": "2011-08-05", "close": 0.415, "volume": 856757.0}, {"date": "2011-08-08", "close": 0.395, "volume": 496012.0}, {"date": "2011-08-09", "close": 0.38, "volume": 918187.0}, {"date": "2011-08-10", "close": 0.395, "volume": 728625.0}, {"date": "2011-08-11", "close": 0.38, "volume": 297622.0}, {"date": "2011-08-12", "close": 0.38, "volume": 436521.0}, {"date": "2011-08-15", "close": 0.405, "volume": 685493.0}, {"date": "2011-08-16", "close": 0.395, "volume": 296125.0}, {"date": "2011-08-17", "close": 0.39, "volume": 95100.0}, {"date": "2011-08-18", "close": 0.405, "volume": 471563.0}, {"date": "2011-08-19", "close": 0.38, "volume": 165943.0}, {"date": "2011-08-22", "close": 0.38, "volume": 169333.0}, {"date": "2011-08-23", "close": 0.395, "volume": 154000.0}, {"date": "2011-08-24", "close": 0.39, "volume": 322572.0}, {"date": "2011-08-25", "close": 0.41, "volume": 123411.0}, {"date": "2011-08-26", "close": 0.4, "volume": 237006.0}, {"date": "2011-08-29", "close": 0.39, "volume": 134973.0}, {"date": "2011-08-30", "close": 0.37, "volume": 242506.0}, {"date": "2011-08-31", "close": 0.365, "volume": 157990.0}, {"date": "2011-09-01", "close": 0.37, "volume": 227797.0}, {"date": "2011-09-02", "close": 0.355, "volume": 309001.0}, {"date": "2011-09-05", "close": 0.355, "volume": 132539.0}, {"date": "2011-09-06", "close": 0.35, "volume": 123198.0}, {"date": "2011-09-07", "close": 0.35, "volume": 228119.0}, {"date": "2011-09-08", "close": 0.37, "volume": 151232.0}, {"date": "2011-09-09", "close": 0.365, "volume": 304494.0}, {"date": "2011-09-12", "close": 0.35, "volume": 190540.0}, {"date": "2011-09-13", "close": 0.345, "volume": 39490.0}, {"date": "2011-09-14", "close": 0.32, "volume": 228684.0}, {"date": "2011-09-15", "close": 0.315, "volume": 171361.0}, {"date": "2011-09-16", "close": 0.325, "volume": 4455528.0}, {"date": "2011-09-19", "close": 0.335, "volume": 343232.0}, {"date": "2011-09-20", "close": 0.365, "volume": 87931.0}, {"date": "2011-09-21", "close": 0.34, "volume": 272964.0}, {"date": "2011-09-22", "close": 0.34, "volume": 264549.0}, {"date": "2011-09-23", "close": 0.34, "volume": 286750.0}, {"date": "2011-09-26", "close": 0.315, "volume": 328542.0}, {"date": "2011-09-27", "close": 0.32, "volume": 487361.0}, {"date": "2011-09-28", "close": 0.335, "volume": 140851.0}, {"date": "2011-09-29", "close": 0.34, "volume": 152726.0}, {"date": "2011-09-30", "close": 0.335, "volume": 138607.0}, {"date": "2011-10-03", "close": 0.365, "volume": 99671.0}, {"date": "2011-10-04", "close": 0.35, "volume": 94834.0}, {"date": "2011-10-05", "close": 0.34, "volume": 15334.0}, {"date": "2011-10-06", "close": 0.35, "volume": 47120.0}, {"date": "2011-10-07", "close": 0.335, "volume": 159442.0}, {"date": "2011-10-10", "close": 0.36, "volume": 114659.0}, {"date": "2011-10-11", "close": 0.38, "volume": 127169.0}, {"date": "2011-10-12", "close": 0.375, "volume": 34400.0}, {"date": "2011-10-13", "close": 0.405, "volume": 441325.0}, {"date": "2011-10-14", "close": 0.395, "volume": 112450.0}, {"date": "2011-10-17", "close": 0.39, "volume": 103375.0}, {"date": "2011-10-18", "close": 0.385, "volume": 77730.0}, {"date": "2011-10-19", "close": 0.375, "volume": 41978.0}, {"date": "2011-10-20", "close": 0.36, "volume": 186810.0}, {"date": "2011-10-21", "close": 0.35, "volume": 194720.0}, {"date": "2011-10-24", "close": 0.335, "volume": 261383.0}, {"date": "2011-10-25", "close": 0.335, "volume": 91833.0}, {"date": "2011-10-26", "close": 0.325, "volume": 248360.0}, {"date": "2011-10-27", "close": 0.33, "volume": 179723.0}, {"date": "2011-10-28", "close": 0.33, "volume": 909645.0}, {"date": "2011-10-31", "close": 0.325, "volume": 183658.0}, {"date": "2011-11-01", "close": 0.315, "volume": 384186.0}, {"date": "2011-11-02", "close": 0.31, "volume": 1120715.0}, {"date": "2011-11-04", "close": 0.32, "volume": 180100.0}, {"date": "2011-11-07", "close": 0.315, "volume": 181305.0}, {"date": "2011-11-08", "close": 0.32, "volume": 76760.0}, {"date": "2011-11-09", "close": 0.34, "volume": 350505.0}, {"date": "2011-11-10", "close": 0.36, "volume": 331191.0}, {"date": "2011-11-11", "close": 0.405, "volume": 1871258.0}, {"date": "2011-11-14", "close": 0.37, "volume": 1127470.0}, {"date": "2011-11-15", "close": 0.36, "volume": 411153.0}, {"date": "2011-11-16", "close": 0.345, "volume": 586645.0}, {"date": "2011-11-17", "close": 0.345, "volume": 545266.0}, {"date": "2011-11-18", "close": 0.34, "volume": 590155.0}, {"date": "2011-11-21", "close": 0.395, "volume": 866343.0}, {"date": "2011-11-22", "close": 0.355, "volume": 1896980.0}, {"date": "2011-11-23", "close": 0.355, "volume": 333243.0}, {"date": "2011-11-24", "close": 0.365, "volume": 71090.0}, {"date": "2011-11-25", "close": 0.37, "volume": 138129.0}, {"date": "2011-11-28", "close": 0.36, "volume": 433248.0}, {"date": "2011-11-29", "close": 0.36, "volume": 243949.0}, {"date": "2011-11-30", "close": 0.355, "volume": 559645.0}, {"date": "2011-12-01", "close": 0.355, "volume": 476380.0}, {"date": "2011-12-02", "close": 0.375, "volume": 448287.0}, {"date": "2011-12-05", "close": 0.385, "volume": 406252.0}, {"date": "2011-12-06", "close": 0.395, "volume": 1042840.0}, {"date": "2011-12-07", "close": 0.38, "volume": 916685.0}, {"date": "2011-12-08", "close": 0.41, "volume": 1015999.0}, {"date": "2011-12-09", "close": 0.43, "volume": 426966.0}, {"date": "2011-12-12", "close": 0.435, "volume": 569700.0}, {"date": "2011-12-13", "close": 0.41, "volume": 444506.0}, {"date": "2011-12-14", "close": 0.43, "volume": 171828.0}, {"date": "2011-12-15", "close": 0.43, "volume": 494017.0}, {"date": "2011-12-16", "close": 0.415, "volume": 82996.0}, {"date": "2011-12-19", "close": 0.37, "volume": 701196.0}, {"date": "2011-12-20", "close": 0.335, "volume": 389009.0}, {"date": "2011-12-21", "close": 0.365, "volume": 188193.0}, {"date": "2011-12-22", "close": 0.395, "volume": 355550.0}, {"date": "2011-12-23", "close": 0.395, "volume": 112394.0}, {"date": "2011-12-28", "close": 0.38, "volume": 120867.0}, {"date": "2011-12-30", "close": 0.36, "volume": 298235.0}, {"date": "2012-01-03", "close": 0.38, "volume": 100000.0}, {"date": "2012-01-04", "close": 0.375, "volume": 21033.0}, {"date": "2012-01-05", "close": 0.37, "volume": 23253.0}, {"date": "2012-01-06", "close": 0.36, "volume": 149754.0}, {"date": "2012-01-09", "close": 0.36, "volume": 62777.0}, {"date": "2012-01-10", "close": 0.375, "volume": 34143.0}, {"date": "2012-01-11", "close": 0.365, "volume": 45851.0}, {"date": "2012-01-12", "close": 0.365, "volume": 35160.0}, {"date": "2012-01-13", "close": 0.38, "volume": 172864.0}, {"date": "2012-01-16", "close": 0.38, "volume": 200.0}, {"date": "2012-01-17", "close": 0.4, "volume": 735300.0}, {"date": "2012-01-18", "close": 0.395, "volume": 763659.0}, {"date": "2012-01-19", "close": 0.38, "volume": 952450.0}, {"date": "2012-01-20", "close": 0.37, "volume": 330706.0}, {"date": "2012-01-23", "close": 0.37, "volume": 145706.0}, {"date": "2012-01-24", "close": 0.38, "volume": 116467.0}, {"date": "2012-01-25", "close": 0.375, "volume": 363957.0}, {"date": "2012-01-27", "close": 0.355, "volume": 577479.0}, {"date": "2012-01-30", "close": 0.345, "volume": 617057.0}, {"date": "2012-01-31", "close": 0.355, "volume": 415700.0}, {"date": "2012-02-01", "close": 0.345, "volume": 485252.0}, {"date": "2012-02-02", "close": 0.355, "volume": 8689676.0}, {"date": "2012-02-03", "close": 0.34, "volume": 420638.0}, {"date": "2012-02-06", "close": 0.35, "volume": 773155.0}, {"date": "2012-02-07", "close": 0.345, "volume": 366823.0}, {"date": "2012-02-08", "close": 0.34, "volume": 183325.0}, {"date": "2012-02-09", "close": 0.355, "volume": 353917.0}, {"date": "2012-02-10", "close": 0.365, "volume": 265351.0}, {"date": "2012-02-13", "close": 0.355, "volume": 411148.0}, {"date": "2012-02-14", "close": 0.36, "volume": 338153.0}, {"date": "2012-02-15", "close": 0.345, "volume": 141330.0}, {"date": "2012-02-16", "close": 0.345, "volume": 28441.0}, {"date": "2012-02-17", "close": 0.335, "volume": 274115.0}, {"date": "2012-02-20", "close": 0.32, "volume": 240169.0}, {"date": "2012-02-21", "close": 0.315, "volume": 335213.0}, {"date": "2012-02-22", "close": 0.315, "volume": 429406.0}, {"date": "2012-02-23", "close": 0.3, "volume": 1060730.0}, {"date": "2012-02-24", "close": 0.34, "volume": 996639.0}, {"date": "2012-02-27", "close": 0.33, "volume": 676279.0}, {"date": "2012-02-28", "close": 0.33, "volume": 329619.0}, {"date": "2012-02-29", "close": 0.335, "volume": 7043144.0}, {"date": "2012-03-01", "close": 0.345, "volume": 343316.0}, {"date": "2012-03-02", "close": 0.345, "volume": 203672.0}, {"date": "2012-03-05", "close": 0.33, "volume": 84835.0}, {"date": "2012-03-06", "close": 0.34, "volume": 159566.0}, {"date": "2012-03-07", "close": 0.335, "volume": 192700.0}, {"date": "2012-03-08", "close": 0.345, "volume": 261816.0}, {"date": "2012-03-09", "close": 0.35, "volume": 823455.0}, {"date": "2012-03-12", "close": 0.36, "volume": 633219.0}, {"date": "2012-03-13", "close": 0.375, "volume": 702080.0}, {"date": "2012-03-14", "close": 0.38, "volume": 281118.0}, {"date": "2012-03-15", "close": 0.41, "volume": 929669.0}, {"date": "2012-03-16", "close": 0.4, "volume": 838086.0}, {"date": "2012-03-19", "close": 0.4, "volume": 827838.0}, {"date": "2012-03-20", "close": 0.4, "volume": 468924.0}, {"date": "2012-03-21", "close": 0.395, "volume": 43650.0}, {"date": "2012-03-22", "close": 0.38, "volume": 234310.0}, {"date": "2012-03-23", "close": 0.37, "volume": 138517.0}, {"date": "2012-03-26", "close": 0.38, "volume": 20150.0}, {"date": "2012-03-27", "close": 0.35, "volume": 232346.0}, {"date": "2012-03-28", "close": 0.38, "volume": 259247.0}, {"date": "2012-03-29", "close": 0.36, "volume": 47500.0}, {"date": "2012-03-30", "close": 0.345, "volume": 112362.0}, {"date": "2012-04-02", "close": 0.325, "volume": 573753.0}, {"date": "2012-04-03", "close": 0.33, "volume": 203099.0}, {"date": "2012-04-04", "close": 0.335, "volume": 50844.0}, {"date": "2012-04-10", "close": 0.325, "volume": 90000.0}, {"date": "2012-04-11", "close": 0.325, "volume": 11300.0}, {"date": "2012-04-12", "close": 0.325, "volume": 71916.0}, {"date": "2012-04-13", "close": 0.345, "volume": 164550.0}, {"date": "2012-04-16", "close": 0.33, "volume": 165797.0}, {"date": "2012-04-17", "close": 0.33, "volume": 40150.0}, {"date": "2012-04-18", "close": 0.345, "volume": 96108.0}, {"date": "2012-04-19", "close": 0.33, "volume": 365331.0}, {"date": "2012-04-20", "close": 0.34, "volume": 21222.0}, {"date": "2012-04-23", "close": 0.34, "volume": 251857.0}, {"date": "2012-04-24", "close": 0.325, "volume": 317486.0}, {"date": "2012-04-26", "close": 0.415, "volume": 3804594.0}, {"date": "2012-04-27", "close": 0.41, "volume": 3903300.0}, {"date": "2012-04-30", "close": 0.38, "volume": 793357.0}, {"date": "2012-05-01", "close": 0.4, "volume": 689454.0}, {"date": "2012-05-02", "close": 0.42, "volume": 725002.0}, {"date": "2012-05-03", "close": 0.44, "volume": 511398.0}, {"date": "2012-05-04", "close": 0.425, "volume": 643467.0}, {"date": "2012-05-07", "close": 0.405, "volume": 537769.0}, {"date": "2012-05-08", "close": 0.405, "volume": 246315.0}, {"date": "2012-05-09", "close": 0.385, "volume": 439000.0}, {"date": "2012-05-10", "close": 0.38, "volume": 225000.0}, {"date": "2012-05-11", "close": 0.415, "volume": 428568.0}, {"date": "2012-05-14", "close": 0.405, "volume": 264116.0}, {"date": "2012-05-15", "close": 0.375, "volume": 250359.0}, {"date": "2012-05-16", "close": 0.36, "volume": 474719.0}, {"date": "2012-05-17", "close": 0.37, "volume": 198358.0}, {"date": "2012-05-18", "close": 0.35, "volume": 436758.0}, {"date": "2012-05-21", "close": 0.37, "volume": 36204.0}, {"date": "2012-05-22", "close": 0.375, "volume": 194131.0}, {"date": "2012-05-23", "close": 0.37, "volume": 103749.0}, {"date": "2012-05-24", "close": 0.36, "volume": 127690.0}, {"date": "2012-05-25", "close": 0.37, "volume": 1210515.0}, {"date": "2012-05-28", "close": 0.37, "volume": 621866.0}, {"date": "2012-05-29", "close": 0.38, "volume": 50150.0}, {"date": "2012-05-30", "close": 0.385, "volume": 236068.0}, {"date": "2012-05-31", "close": 0.415, "volume": 229965.0}, {"date": "2012-06-01", "close": 0.4, "volume": 616258.0}, {"date": "2012-06-04", "close": 0.385, "volume": 857081.0}, {"date": "2012-06-05", "close": 0.39, "volume": 163610.0}, {"date": "2012-06-06", "close": 0.39, "volume": 246000.0}, {"date": "2012-06-07", "close": 0.395, "volume": 63111.0}, {"date": "2012-06-08", "close": 0.4, "volume": 322372.0}, {"date": "2012-06-12", "close": 0.395, "volume": 122994.0}, {"date": "2012-06-13", "close": 0.39, "volume": 108555.0}, {"date": "2012-06-14", "close": 0.39, "volume": 115212.0}, {"date": "2012-06-15", "close": 0.39, "volume": 309989.0}, {"date": "2012-06-18", "close": 0.39, "volume": 154883.0}, {"date": "2012-06-19", "close": 0.41, "volume": 180000.0}, {"date": "2012-06-20", "close": 0.4, "volume": 269500.0}, {"date": "2012-06-21", "close": 0.4, "volume": 106970.0}, {"date": "2012-06-22", "close": 0.415, "volume": 388211.0}, {"date": "2012-06-25", "close": 0.4, "volume": 194774.0}, {"date": "2012-06-26", "close": 0.39, "volume": 40000.0}, {"date": "2012-06-27", "close": 0.4, "volume": 7476.0}, {"date": "2012-06-28", "close": 0.395, "volume": 81494.0}, {"date": "2012-06-29", "close": 0.4, "volume": 95275.0}, {"date": "2012-07-02", "close": 0.4, "volume": 188407.0}, {"date": "2012-07-03", "close": 0.42, "volume": 142110.0}, {"date": "2012-07-04", "close": 0.41, "volume": 35000.0}, {"date": "2012-07-05", "close": 0.48, "volume": 625270.0}, {"date": "2012-07-06", "close": 0.46, "volume": 890038.0}, {"date": "2012-07-09", "close": 0.44, "volume": 357995.0}, {"date": "2012-07-10", "close": 0.455, "volume": 712526.0}, {"date": "2012-07-11", "close": 0.465, "volume": 328451.0}, {"date": "2012-07-12", "close": 0.43, "volume": 307381.0}, {"date": "2012-07-13", "close": 0.43, "volume": 206222.0}, {"date": "2012-07-16", "close": 0.43, "volume": 26000.0}, {"date": "2012-07-17", "close": 0.45, "volume": 198544.0}, {"date": "2012-07-18", "close": 0.45, "volume": 364019.0}, {"date": "2012-07-19", "close": 0.47, "volume": 86285.0}, {"date": "2012-07-20", "close": 0.455, "volume": 162932.0}, {"date": "2012-07-23", "close": 0.44, "volume": 99420.0}, {"date": "2012-07-24", "close": 0.47, "volume": 875985.0}, {"date": "2012-07-25", "close": 0.445, "volume": 320336.0}, {"date": "2012-07-26", "close": 0.435, "volume": 212698.0}, {"date": "2012-07-27", "close": 0.435, "volume": 302218.0}, {"date": "2012-07-30", "close": 0.41, "volume": 224799.0}, {"date": "2012-07-31", "close": 0.4, "volume": 1624248.0}, {"date": "2012-08-01", "close": 0.42, "volume": 412707.0}, {"date": "2012-08-02", "close": 0.44, "volume": 104016.0}, {"date": "2012-08-03", "close": 0.435, "volume": 113068.0}, {"date": "2012-08-06", "close": 0.43, "volume": 254204.0}, {"date": "2012-08-07", "close": 0.43, "volume": 97057.0}, {"date": "2012-08-08", "close": 0.43, "volume": 79597.0}, {"date": "2012-08-09", "close": 0.44, "volume": 106561.0}, {"date": "2012-08-13", "close": 0.42, "volume": 17960.0}, {"date": "2012-08-14", "close": 0.435, "volume": 115996.0}, {"date": "2012-08-15", "close": 0.435, "volume": 43794.0}, {"date": "2012-08-16", "close": 0.43, "volume": 34992.0}, {"date": "2012-08-17", "close": 0.43, "volume": 126085.0}, {"date": "2012-08-20", "close": 0.43, "volume": 54538.0}, {"date": "2012-08-21", "close": 0.435, "volume": 301730.0}, {"date": "2012-08-22", "close": 0.43, "volume": 67831.0}, {"date": "2012-08-23", "close": 0.425, "volume": 537585.0}, {"date": "2012-08-24", "close": 0.42, "volume": 16575.0}, {"date": "2012-08-27", "close": 0.405, "volume": 221403.0}, {"date": "2012-08-28", "close": 0.4, "volume": 153997.0}, {"date": "2012-08-29", "close": 0.39, "volume": 64713.0}, {"date": "2012-08-30", "close": 0.4, "volume": 30000.0}, {"date": "2012-08-31", "close": 0.4, "volume": 1876.0}, {"date": "2012-09-03", "close": 0.4, "volume": 30124.0}, {"date": "2012-09-04", "close": 0.4, "volume": 128610.0}, {"date": "2012-09-05", "close": 0.4, "volume": 242318.0}, {"date": "2012-09-06", "close": 0.375, "volume": 120599.0}, {"date": "2012-09-07", "close": 0.38, "volume": 132500.0}, {"date": "2012-09-10", "close": 0.385, "volume": 74400.0}, {"date": "2012-09-11", "close": 0.39, "volume": 74757.0}, {"date": "2012-09-12", "close": 0.39, "volume": 209181.0}, {"date": "2012-09-13", "close": 0.395, "volume": 116373.0}, {"date": "2012-09-14", "close": 0.39, "volume": 53811.0}, {"date": "2012-09-17", "close": 0.37, "volume": 37363.0}, {"date": "2012-09-18", "close": 0.375, "volume": 92162.0}, {"date": "2012-09-19", "close": 0.365, "volume": 44078.0}, {"date": "2012-09-20", "close": 0.365, "volume": 39843.0}, {"date": "2012-09-21", "close": 0.37, "volume": 147139.0}, {"date": "2012-09-24", "close": 0.38, "volume": 239112.0}, {"date": "2012-09-25", "close": 0.37, "volume": 575432.0}, {"date": "2012-09-26", "close": 0.375, "volume": 255000.0}, {"date": "2012-09-27", "close": 0.385, "volume": 703439.0}, {"date": "2012-09-28", "close": 0.405, "volume": 116096.0}, {"date": "2012-10-01", "close": 0.4, "volume": 10000.0}, {"date": "2012-10-02", "close": 0.405, "volume": 139043.0}, {"date": "2012-10-03", "close": 0.46, "volume": 986970.0}, {"date": "2012-10-04", "close": 0.42, "volume": 626443.0}, {"date": "2012-10-05", "close": 0.41, "volume": 300650.0}, {"date": "2012-10-08", "close": 0.405, "volume": 37880.0}, {"date": "2012-10-09", "close": 0.415, "volume": 9860.0}, {"date": "2012-10-10", "close": 0.415, "volume": 607105.0}, {"date": "2012-10-11", "close": 0.42, "volume": 183266.0}, {"date": "2012-10-12", "close": 0.42, "volume": 47683.0}, {"date": "2012-10-15", "close": 0.435, "volume": 605695.0}, {"date": "2012-10-16", "close": 0.43, "volume": 914523.0}, {"date": "2012-10-17", "close": 0.425, "volume": 94458.0}, {"date": "2012-10-18", "close": 0.425, "volume": 429456.0}, {"date": "2012-10-19", "close": 0.42, "volume": 74085.0}, {"date": "2012-10-22", "close": 0.43, "volume": 75773.0}, {"date": "2012-10-23", "close": 0.42, "volume": 649082.0}, {"date": "2012-10-24", "close": 0.43, "volume": 151364.0}, {"date": "2012-10-25", "close": 0.43, "volume": 102718.0}, {"date": "2012-10-26", "close": 0.445, "volume": 169906.0}, {"date": "2012-10-29", "close": 0.45, "volume": 794353.0}, {"date": "2012-10-30", "close": 0.45, "volume": 574369.0}, {"date": "2012-10-31", "close": 0.47, "volume": 819381.0}, {"date": "2012-11-01", "close": 0.46, "volume": 579138.0}, {"date": "2012-11-02", "close": 0.455, "volume": 217556.0}, {"date": "2012-11-05", "close": 0.46, "volume": 148052.0}, {"date": "2012-11-06", "close": 0.465, "volume": 731639.0}, {"date": "2012-11-07", "close": 0.455, "volume": 253350.0}, {"date": "2012-11-08", "close": 0.44, "volume": 76824.0}, {"date": "2012-11-09", "close": 0.43, "volume": 62758.0}, {"date": "2012-11-13", "close": 0.415, "volume": 173359.0}, {"date": "2012-11-14", "close": 0.42, "volume": 25668.0}, {"date": "2012-11-16", "close": 0.41, "volume": 62444.0}, {"date": "2012-11-19", "close": 0.405, "volume": 104715.0}, {"date": "2012-11-20", "close": 0.42, "volume": 34201.0}, {"date": "2012-11-21", "close": 0.395, "volume": 87666.0}, {"date": "2012-11-22", "close": 0.42, "volume": 184465.0}, {"date": "2012-11-23", "close": 0.42, "volume": 265266.0}, {"date": "2012-11-26", "close": 0.43, "volume": 4444.0}, {"date": "2012-11-27", "close": 0.405, "volume": 162797.0}, {"date": "2012-11-28", "close": 0.41, "volume": 30500.0}, {"date": "2012-11-29", "close": 0.42, "volume": 5153.0}, {"date": "2012-11-30", "close": 0.435, "volume": 55456.0}, {"date": "2012-12-03", "close": 0.425, "volume": 16911.0}, {"date": "2012-12-04", "close": 0.42, "volume": 25937.0}, {"date": "2012-12-06", "close": 0.405, "volume": 87204.0}, {"date": "2012-12-07", "close": 0.39, "volume": 21651.0}, {"date": "2012-12-10", "close": 0.405, "volume": 99548.0}, {"date": "2012-12-11", "close": 0.4, "volume": 10001.0}, {"date": "2012-12-13", "close": 0.41, "volume": 91497.0}, {"date": "2012-12-14", "close": 0.405, "volume": 8400.0}, {"date": "2012-12-17", "close": 0.415, "volume": 99442.0}, {"date": "2012-12-18", "close": 0.445, "volume": 1301841.0}, {"date": "2012-12-19", "close": 0.44, "volume": 459575.0}, {"date": "2012-12-20", "close": 0.425, "volume": 165633.0}, {"date": "2012-12-21", "close": 0.42, "volume": 172043.0}, {"date": "2012-12-24", "close": 0.415, "volume": 38836.0}, {"date": "2012-12-27", "close": 0.4, "volume": 110033.0}, {"date": "2012-12-28", "close": 0.4, "volume": 57601.0}, {"date": "2012-12-31", "close": 0.42, "volume": 78768.0}, {"date": "2013-01-02", "close": 0.395, "volume": 185917.0}, {"date": "2013-01-03", "close": 0.405, "volume": 355937.0}, {"date": "2013-01-04", "close": 0.41, "volume": 839.0}, {"date": "2013-01-07", "close": 0.42, "volume": 122443.0}, {"date": "2013-01-08", "close": 0.425, "volume": 244739.0}, {"date": "2013-01-09", "close": 0.425, "volume": 158992.0}, {"date": "2013-01-10", "close": 0.425, "volume": 209611.0}, {"date": "2013-01-11", "close": 0.405, "volume": 233231.0}, {"date": "2013-01-14", "close": 0.405, "volume": 90863.0}, {"date": "2013-01-15", "close": 0.41, "volume": 111779.0}, {"date": "2013-01-16", "close": 0.41, "volume": 8000.0}, {"date": "2013-01-17", "close": 0.43, "volume": 63792.0}, {"date": "2013-01-18", "close": 0.44, "volume": 294746.0}, {"date": "2013-01-21", "close": 0.43, "volume": 447358.0}, {"date": "2013-01-22", "close": 0.435, "volume": 347647.0}, {"date": "2013-01-23", "close": 0.44, "volume": 277500.0}, {"date": "2013-01-24", "close": 0.44, "volume": 77500.0}, {"date": "2013-01-25", "close": 0.435, "volume": 100473.0}, {"date": "2013-01-29", "close": 0.43, "volume": 610566.0}, {"date": "2013-01-30", "close": 0.44, "volume": 550647.0}, {"date": "2013-01-31", "close": 0.445, "volume": 600838.0}, {"date": "2013-02-01", "close": 0.445, "volume": 308288.0}, {"date": "2013-02-04", "close": 0.445, "volume": 469663.0}, {"date": "2013-02-05", "close": 0.44, "volume": 216063.0}, {"date": "2013-02-06", "close": 0.44, "volume": 97068.0}, {"date": "2013-02-07", "close": 0.45, "volume": 211571.0}, {"date": "2013-02-08", "close": 0.45, "volume": 171882.0}, {"date": "2013-02-11", "close": 0.45, "volume": 11100.0}, {"date": "2013-02-12", "close": 0.45, "volume": 375375.0}, {"date": "2013-02-13", "close": 0.45, "volume": 61880.0}, {"date": "2013-02-14", "close": 0.465, "volume": 69440.0}, {"date": "2013-02-15", "close": 0.48, "volume": 269926.0}, {"date": "2013-02-18", "close": 0.49, "volume": 467312.0}, {"date": "2013-02-19", "close": 0.54, "volume": 365164.0}, {"date": "2013-02-20", "close": 0.525, "volume": 264739.0}, {"date": "2013-02-21", "close": 0.5, "volume": 362649.0}, {"date": "2013-02-22", "close": 0.505, "volume": 305580.0}, {"date": "2013-02-25", "close": 0.525, "volume": 480675.0}, {"date": "2013-02-26", "close": 0.515, "volume": 84986.0}, {"date": "2013-02-27", "close": 0.47, "volume": 522294.0}, {"date": "2013-02-28", "close": 0.49, "volume": 290193.0}, {"date": "2013-03-01", "close": 0.495, "volume": 156248.0}, {"date": "2013-03-04", "close": 0.495, "volume": 91250.0}, {"date": "2013-03-05", "close": 0.49, "volume": 161500.0}, {"date": "2013-03-06", "close": 0.48, "volume": 232800.0}, {"date": "2013-03-07", "close": 0.46, "volume": 205475.0}, {"date": "2013-03-08", "close": 0.46, "volume": 145174.0}, {"date": "2013-03-11", "close": 0.45, "volume": 255177.0}, {"date": "2013-03-12", "close": 0.43, "volume": 428456.0}, {"date": "2013-03-13", "close": 0.425, "volume": 109527.0}, {"date": "2013-03-14", "close": 0.42, "volume": 392000.0}, {"date": "2013-03-15", "close": 0.44, "volume": 15473.0}, {"date": "2013-03-18", "close": 0.4, "volume": 418337.0}, {"date": "2013-03-19", "close": 0.395, "volume": 177664.0}, {"date": "2013-03-20", "close": 0.38, "volume": 367064.0}, {"date": "2013-03-21", "close": 0.39, "volume": 438976.0}, {"date": "2013-03-22", "close": 0.385, "volume": 232090.0}, {"date": "2013-03-25", "close": 0.41, "volume": 137050.0}, {"date": "2013-03-26", "close": 0.4, "volume": 136541.0}, {"date": "2013-03-27", "close": 0.395, "volume": 294045.0}, {"date": "2013-03-28", "close": 0.39, "volume": 567937.0}, {"date": "2013-04-02", "close": 0.37, "volume": 44020.0}, {"date": "2013-04-03", "close": 0.36, "volume": 89515.0}, {"date": "2013-04-04", "close": 0.345, "volume": 170567.0}, {"date": "2013-04-05", "close": 0.355, "volume": 435483.0}, {"date": "2013-04-10", "close": 0.33, "volume": 2306020.0}, {"date": "2013-04-11", "close": 0.33, "volume": 120449.0}, {"date": "2013-04-12", "close": 0.32, "volume": 177592.0}, {"date": "2013-04-15", "close": 0.305, "volume": 74165.0}, {"date": "2013-04-16", "close": 0.29, "volume": 148780.0}, {"date": "2013-04-17", "close": 0.285, "volume": 103604.0}, {"date": "2013-04-18", "close": 0.265, "volume": 36816.0}, {"date": "2013-04-19", "close": 0.26, "volume": 55000.0}, {"date": "2013-04-22", "close": 0.28, "volume": 136071.0}, {"date": "2013-04-23", "close": 0.28, "volume": 103313.0}, {"date": "2013-04-24", "close": 0.28, "volume": 47954.0}, {"date": "2013-04-26", "close": 0.33, "volume": 201606.0}, {"date": "2013-04-29", "close": 0.305, "volume": 48611.0}, {"date": "2013-04-30", "close": 0.325, "volume": 110236.0}, {"date": "2013-05-01", "close": 0.32, "volume": 12000.0}, {"date": "2013-05-02", "close": 0.305, "volume": 122571.0}, {"date": "2013-05-03", "close": 0.28, "volume": 144601.0}, {"date": "2013-05-06", "close": 0.29, "volume": 153691.0}, {"date": "2013-05-07", "close": 0.285, "volume": 63000.0}, {"date": "2013-05-08", "close": 0.29, "volume": 195000.0}, {"date": "2013-05-09", "close": 0.285, "volume": 79587.0}, {"date": "2013-05-10", "close": 0.31, "volume": 58702.0}, {"date": "2013-05-13", "close": 0.28, "volume": 146520.0}, {"date": "2013-05-14", "close": 0.285, "volume": 153765.0}, {"date": "2013-05-15", "close": 0.285, "volume": 209050.0}, {"date": "2013-05-16", "close": 0.285, "volume": 146124.0}, {"date": "2013-05-20", "close": 0.31, "volume": 27778.0}, {"date": "2013-05-21", "close": 0.31, "volume": 227521.0}, {"date": "2013-05-22", "close": 0.295, "volume": 865889.0}, {"date": "2013-05-23", "close": 0.275, "volume": 100162.0}, {"date": "2013-05-24", "close": 0.275, "volume": 57400.0}, {"date": "2013-05-27", "close": 0.265, "volume": 52500.0}, {"date": "2013-05-28", "close": 0.25, "volume": 83800.0}, {"date": "2013-05-29", "close": 0.26, "volume": 203333.0}, {"date": "2013-05-30", "close": 0.275, "volume": 169521.0}, {"date": "2013-05-31", "close": 0.275, "volume": 27566.0}, {"date": "2013-06-03", "close": 0.275, "volume": 11111.0}, {"date": "2013-06-04", "close": 0.275, "volume": 75926.0}, {"date": "2013-06-05", "close": 0.275, "volume": 178395.0}, {"date": "2013-06-06", "close": 0.265, "volume": 56142.0}, {"date": "2013-06-07", "close": 0.27, "volume": 162978.0}, {"date": "2013-06-11", "close": 0.265, "volume": 283705.0}, {"date": "2013-06-12", "close": 0.275, "volume": 236522.0}, {"date": "2013-06-13", "close": 0.255, "volume": 453337.0}, {"date": "2013-06-14", "close": 0.255, "volume": 68508.0}, {"date": "2013-06-17", "close": 0.255, "volume": 86407.0}, {"date": "2013-06-18", "close": 0.255, "volume": 307465.0}, {"date": "2013-06-19", "close": 0.245, "volume": 46666.0}, {"date": "2013-06-20", "close": 0.24, "volume": 108849.0}, {"date": "2013-06-21", "close": 0.245, "volume": 85065.0}, {"date": "2013-06-24", "close": 0.23, "volume": 271340.0}, {"date": "2013-06-25", "close": 0.21, "volume": 189329.0}, {"date": "2013-06-26", "close": 0.22, "volume": 237757.0}, {"date": "2013-06-27", "close": 0.23, "volume": 333543.0}, {"date": "2013-06-28", "close": 0.235, "volume": 4392.0}, {"date": "2013-07-03", "close": 0.245, "volume": 104892.0}, {"date": "2013-07-04", "close": 0.235, "volume": 94565.0}, {"date": "2013-07-05", "close": 0.245, "volume": 60000.0}, {"date": "2013-07-08", "close": 0.27, "volume": 182423.0}, {"date": "2013-07-09", "close": 0.25, "volume": 50000.0}, {"date": "2013-07-10", "close": 0.27, "volume": 194900.0}, {"date": "2013-07-11", "close": 0.3, "volume": 331334.0}, {"date": "2013-07-12", "close": 0.3, "volume": 251748.0}, {"date": "2013-07-15", "close": 0.31, "volume": 171063.0}, {"date": "2013-07-16", "close": 0.305, "volume": 85000.0}, {"date": "2013-07-17", "close": 0.315, "volume": 195900.0}, {"date": "2013-07-18", "close": 0.3, "volume": 50635.0}, {"date": "2013-07-19", "close": 0.3, "volume": 234885.0}, {"date": "2013-07-22", "close": 0.295, "volume": 50000.0}, {"date": "2013-07-23", "close": 0.3, "volume": 347684.0}, {"date": "2013-07-24", "close": 0.34, "volume": 516055.0}, {"date": "2013-07-25", "close": 0.335, "volume": 332649.0}, {"date": "2013-07-26", "close": 0.34, "volume": 120787.0}, {"date": "2013-07-29", "close": 0.315, "volume": 375943.0}, {"date": "2013-07-30", "close": 0.31, "volume": 101208.0}, {"date": "2013-07-31", "close": 0.29, "volume": 625505.0}, {"date": "2013-08-01", "close": 0.28, "volume": 850.0}, {"date": "2013-08-02", "close": 0.32, "volume": 141158.0}, {"date": "2013-08-06", "close": 0.29, "volume": 14172.0}, {"date": "2013-08-07", "close": 0.305, "volume": 13496.0}, {"date": "2013-08-08", "close": 0.3, "volume": 217552.0}, {"date": "2013-08-09", "close": 0.3, "volume": 168117.0}, {"date": "2013-08-12", "close": 0.29, "volume": 33000.0}, {"date": "2013-08-14", "close": 0.3, "volume": 30000.0}, {"date": "2013-08-15", "close": 0.28, "volume": 7500.0}, {"date": "2013-08-16", "close": 0.28, "volume": 6300.0}, {"date": "2013-08-19", "close": 0.28, "volume": 20.0}, {"date": "2013-08-20", "close": 0.28, "volume": 1300.0}, {"date": "2013-08-21", "close": 0.295, "volume": 32000.0}, {"date": "2013-08-23", "close": 0.29, "volume": 15405.0}, {"date": "2013-08-26", "close": 0.3, "volume": 26000.0}, {"date": "2013-08-27", "close": 0.3, "volume": 111909.0}, {"date": "2013-08-29", "close": 0.32, "volume": 35186.0}, {"date": "2013-08-30", "close": 0.3, "volume": 2109053.0}, {"date": "2013-09-02", "close": 0.29, "volume": 176923.0}, {"date": "2013-09-03", "close": 0.28, "volume": 103383.0}, {"date": "2013-09-09", "close": 0.285, "volume": 4020.0}, {"date": "2013-09-10", "close": 0.255, "volume": 148893.0}, {"date": "2013-09-11", "close": 0.28, "volume": 35000.0}, {"date": "2013-09-12", "close": 0.27, "volume": 60000.0}, {"date": "2013-09-13", "close": 0.25, "volume": 152000.0}, {"date": "2013-09-17", "close": 0.27, "volume": 85022.0}, {"date": "2013-09-18", "close": 0.27, "volume": 62200.0}, {"date": "2013-09-19", "close": 0.255, "volume": 8402.0}, {"date": "2013-09-20", "close": 0.25, "volume": 115000.0}, {"date": "2013-09-23", "close": 0.23, "volume": 419333.0}, {"date": "2013-09-24", "close": 0.22, "volume": 297753.0}, {"date": "2013-09-25", "close": 0.22, "volume": 468611.0}, {"date": "2013-09-26", "close": 0.22, "volume": 216254.0}, {"date": "2013-09-27", "close": 0.22, "volume": 101475.0}, {"date": "2013-09-30", "close": 0.215, "volume": 42000.0}, {"date": "2013-10-01", "close": 0.225, "volume": 152734.0}, {"date": "2013-10-02", "close": 0.23, "volume": 22675.0}, {"date": "2013-10-04", "close": 0.215, "volume": 110800.0}, {"date": "2013-10-07", "close": 0.21, "volume": 55556.0}, {"date": "2013-10-08", "close": 0.22, "volume": 76359.0}, {"date": "2013-10-09", "close": 0.225, "volume": 225815.0}, {"date": "2013-10-10", "close": 0.24, "volume": 37304.0}, {"date": "2013-10-11", "close": 0.24, "volume": 10491.0}, {"date": "2013-10-14", "close": 0.225, "volume": 119454.0}, {"date": "2013-10-15", "close": 0.23, "volume": 90271.0}, {"date": "2013-10-16", "close": 0.235, "volume": 45945.0}, {"date": "2013-10-17", "close": 0.235, "volume": 67231.0}, {"date": "2013-10-18", "close": 0.235, "volume": 38834.0}, {"date": "2013-10-21", "close": 0.225, "volume": 14917.0}, {"date": "2013-10-22", "close": 0.24, "volume": 100756.0}, {"date": "2013-10-23", "close": 0.25, "volume": 61607.0}, {"date": "2013-10-24", "close": 0.25, "volume": 35000.0}, {"date": "2013-10-25", "close": 0.25, "volume": 16004.0}, {"date": "2013-10-28", "close": 0.27, "volume": 158036.0}, {"date": "2013-10-29", "close": 0.265, "volume": 133280.0}, {"date": "2013-10-30", "close": 0.27, "volume": 57158.0}, {"date": "2013-10-31", "close": 0.26, "volume": 2220.0}, {"date": "2013-11-01", "close": 0.24, "volume": 109596.0}, {"date": "2013-11-04", "close": 0.24, "volume": 27540.0}, {"date": "2013-11-05", "close": 0.23, "volume": 10949.0}, {"date": "2013-11-06", "close": 0.23, "volume": 12500.0}, {"date": "2013-11-07", "close": 0.23, "volume": 143811.0}, {"date": "2013-11-08", "close": 0.225, "volume": 53979.0}, {"date": "2013-11-11", "close": 0.22, "volume": 117772.0}, {"date": "2013-11-12", "close": 0.23, "volume": 133026.0}, {"date": "2013-11-13", "close": 0.23, "volume": 51850.0}, {"date": "2013-11-14", "close": 0.24, "volume": 27500.0}, {"date": "2013-11-15", "close": 0.25, "volume": 36076.0}, {"date": "2013-11-18", "close": 0.245, "volume": 142793.0}, {"date": "2013-11-19", "close": 0.245, "volume": 95184.0}, {"date": "2013-11-20", "close": 0.235, "volume": 137015.0}, {"date": "2013-11-21", "close": 0.245, "volume": 126996.0}, {"date": "2013-11-22", "close": 0.25, "volume": 386078.0}, {"date": "2013-11-25", "close": 0.25, "volume": 158016.0}, {"date": "2013-11-26", "close": 0.27, "volume": 188076.0}, {"date": "2013-11-28", "close": 0.25, "volume": 403230.0}, {"date": "2013-11-29", "close": 0.25, "volume": 53198.0}, {"date": "2013-12-02", "close": 0.25, "volume": 27427.0}, {"date": "2013-12-03", "close": 0.26, "volume": 339367.0}, {"date": "2013-12-04", "close": 0.26, "volume": 104016.0}, {"date": "2013-12-05", "close": 0.26, "volume": 114488.0}, {"date": "2013-12-06", "close": 0.28, "volume": 49087.0}, {"date": "2013-12-09", "close": 0.27, "volume": 46351.0}, {"date": "2013-12-10", "close": 0.27, "volume": 59019.0}, {"date": "2013-12-11", "close": 0.27, "volume": 37389.0}, {"date": "2013-12-12", "close": 0.27, "volume": 39850.0}, {"date": "2013-12-13", "close": 0.25, "volume": 192673.0}, {"date": "2013-12-16", "close": 0.25, "volume": 5604.0}, {"date": "2013-12-17", "close": 0.24, "volume": 139270.0}, {"date": "2013-12-18", "close": 0.24, "volume": 41395.0}, {"date": "2013-12-19", "close": 0.235, "volume": 16441.0}, {"date": "2013-12-20", "close": 0.24, "volume": 34000.0}, {"date": "2013-12-27", "close": 0.23, "volume": 124000.0}, {"date": "2013-12-30", "close": 0.23, "volume": 6900.0}, {"date": "2014-01-02", "close": 0.235, "volume": 5982.0}, {"date": "2014-01-06", "close": 0.23, "volume": 114202.0}, {"date": "2014-01-07", "close": 0.22, "volume": 76248.0}, {"date": "2014-01-08", "close": 0.25, "volume": 39124.0}, {"date": "2014-01-09", "close": 0.25, "volume": 263257.0}, {"date": "2014-01-10", "close": 0.255, "volume": 154125.0}, {"date": "2014-01-13", "close": 0.245, "volume": 206080.0}, {"date": "2014-01-14", "close": 0.245, "volume": 55000.0}, {"date": "2014-01-15", "close": 0.25, "volume": 130000.0}, {"date": "2014-01-16", "close": 0.265, "volume": 199887.0}, {"date": "2014-01-17", "close": 0.27, "volume": 1200.0}, {"date": "2014-01-20", "close": 0.26, "volume": 188363.0}, {"date": "2014-01-21", "close": 0.25, "volume": 78818.0}, {"date": "2014-01-22", "close": 0.285, "volume": 496537.0}, {"date": "2014-01-23", "close": 0.305, "volume": 667428.0}, {"date": "2014-01-24", "close": 0.305, "volume": 357738.0}, {"date": "2014-01-28", "close": 0.255, "volume": 124406.0}, {"date": "2014-01-29", "close": 0.28, "volume": 104395.0}, {"date": "2014-01-30", "close": 0.295, "volume": 180723.0}, {"date": "2014-01-31", "close": 0.29, "volume": 73142.0}, {"date": "2014-02-03", "close": 0.285, "volume": 112192.0}, {"date": "2014-02-04", "close": 0.27, "volume": 209824.0}, {"date": "2014-02-05", "close": 0.275, "volume": 15257.0}, {"date": "2014-02-06", "close": 0.27, "volume": 32789.0}, {"date": "2014-02-07", "close": 0.27, "volume": 42959.0}, {"date": "2014-02-10", "close": 0.28, "volume": 417407.0}, {"date": "2014-02-11", "close": 0.27, "volume": 163212.0}, {"date": "2014-02-12", "close": 0.275, "volume": 57952.0}, {"date": "2014-02-13", "close": 0.29, "volume": 275871.0}, {"date": "2014-02-14", "close": 0.295, "volume": 199622.0}, {"date": "2014-02-17", "close": 0.285, "volume": 34920.0}, {"date": "2014-02-18", "close": 0.295, "volume": 171103.0}, {"date": "2014-02-19", "close": 0.285, "volume": 416991.0}, {"date": "2014-02-20", "close": 0.31, "volume": 182062.0}, {"date": "2014-02-21", "close": 0.285, "volume": 118110.0}, {"date": "2014-02-24", "close": 0.29, "volume": 39695.0}, {"date": "2014-02-25", "close": 0.3, "volume": 22598.0}, {"date": "2014-02-26", "close": 0.37, "volume": 1359978.0}, {"date": "2014-02-27", "close": 0.35, "volume": 447070.0}, {"date": "2014-02-28", "close": 0.335, "volume": 124284.0}, {"date": "2014-03-03", "close": 0.33, "volume": 332289.0}, {"date": "2014-03-04", "close": 0.34, "volume": 18269.0}, {"date": "2014-03-05", "close": 0.39, "volume": 527710.0}, {"date": "2014-03-06", "close": 0.38, "volume": 281554.0}, {"date": "2014-03-07", "close": 0.36, "volume": 43460.0}, {"date": "2014-03-10", "close": 0.345, "volume": 39474.0}, {"date": "2014-03-11", "close": 0.33, "volume": 225013.0}, {"date": "2014-03-12", "close": 0.325, "volume": 43123.0}, {"date": "2014-03-13", "close": 0.315, "volume": 54693.0}, {"date": "2014-03-14", "close": 0.33, "volume": 94148.0}, {"date": "2014-03-18", "close": 0.3, "volume": 185034.0}, {"date": "2014-03-19", "close": 0.295, "volume": 264136.0}, {"date": "2014-03-20", "close": 0.28, "volume": 191360.0}, {"date": "2014-03-21", "close": 0.282, "volume": 256192.0}, {"date": "2014-03-24", "close": 0.272, "volume": 143127.0}, {"date": "2014-03-25", "close": 0.28, "volume": 2035.0}, {"date": "2014-03-26", "close": 0.3, "volume": 260453.0}, {"date": "2014-03-28", "close": 0.305, "volume": 92547.0}, {"date": "2014-04-01", "close": 0.295, "volume": 96084.0}, {"date": "2014-04-02", "close": 0.305, "volume": 157934.0}, {"date": "2014-04-04", "close": 0.295, "volume": 91429.0}, {"date": "2014-04-07", "close": 0.29, "volume": 55680.0}, {"date": "2014-04-08", "close": 0.28, "volume": 79022.0}, {"date": "2014-04-09", "close": 0.275, "volume": 180745.0}, {"date": "2014-04-10", "close": 0.275, "volume": 171915.0}, {"date": "2014-04-11", "close": 0.28, "volume": 14669.0}, {"date": "2014-04-14", "close": 0.27, "volume": 41333.0}, {"date": "2014-04-15", "close": 0.275, "volume": 245485.0}, {"date": "2014-04-16", "close": 0.27, "volume": 229561.0}, {"date": "2014-04-17", "close": 0.27, "volume": 66665.0}, {"date": "2014-04-22", "close": 0.26, "volume": 129563.0}, {"date": "2014-04-23", "close": 0.26, "volume": 731586.0}, {"date": "2014-04-24", "close": 0.285, "volume": 182057.0}, {"date": "2014-04-28", "close": 0.28, "volume": 121903.0}, {"date": "2014-04-29", "close": 0.285, "volume": 78053.0}, {"date": "2014-04-30", "close": 0.285, "volume": 91603.0}, {"date": "2014-05-02", "close": 0.28, "volume": 10888.0}, {"date": "2014-05-05", "close": 0.27, "volume": 83827.0}, {"date": "2014-05-07", "close": 0.28, "volume": 17474.0}, {"date": "2014-05-09", "close": 0.27, "volume": 5251.0}, {"date": "2014-05-12", "close": 0.27, "volume": 1417883.0}, {"date": "2014-05-13", "close": 0.285, "volume": 26332.0}, {"date": "2014-05-14", "close": 0.28, "volume": 11110.0}, {"date": "2014-05-16", "close": 0.285, "volume": 33109.0}, {"date": "2014-05-20", "close": 0.275, "volume": 95346.0}, {"date": "2014-05-22", "close": 0.27, "volume": 38886.0}, {"date": "2014-05-23", "close": 0.265, "volume": 62363.0}, {"date": "2014-05-26", "close": 0.26, "volume": 126701.0}, {"date": "2014-05-27", "close": 0.26, "volume": 347020.0}, {"date": "2014-05-28", "close": 0.26, "volume": 187352.0}, {"date": "2014-05-29", "close": 0.265, "volume": 7560.0}, {"date": "2014-05-30", "close": 0.265, "volume": 85504.0}, {"date": "2014-06-02", "close": 0.28, "volume": 5889.0}, {"date": "2014-06-03", "close": 0.28, "volume": 73691.0}, {"date": "2014-06-05", "close": 0.275, "volume": 36119.0}, {"date": "2014-06-06", "close": 0.27, "volume": 11449.0}, {"date": "2014-06-11", "close": 0.26, "volume": 6241.0}, {"date": "2014-06-12", "close": 0.26, "volume": 50378.0}, {"date": "2014-06-16", "close": 0.26, "volume": 92912.0}, {"date": "2014-06-17", "close": 0.26, "volume": 42649.0}, {"date": "2014-06-18", "close": 0.29, "volume": 140240.0}, {"date": "2014-06-19", "close": 0.285, "volume": 29822.0}, {"date": "2014-06-20", "close": 0.26, "volume": 31942.0}, {"date": "2014-06-23", "close": 0.255, "volume": 7901.0}, {"date": "2014-06-24", "close": 0.26, "volume": 36229.0}, {"date": "2014-06-25", "close": 0.245, "volume": 470991.0}, {"date": "2014-06-26", "close": 0.29, "volume": 31518.0}, {"date": "2014-06-27", "close": 0.29, "volume": 60111.0}, {"date": "2014-06-30", "close": 0.27, "volume": 38401.0}, {"date": "2014-07-01", "close": 0.29, "volume": 86365.0}, {"date": "2014-07-02", "close": 0.295, "volume": 30789.0}, {"date": "2014-07-03", "close": 0.295, "volume": 92484.0}, {"date": "2014-07-04", "close": 0.295, "volume": 10581.0}, {"date": "2014-07-07", "close": 0.295, "volume": 26728.0}, {"date": "2014-07-08", "close": 0.285, "volume": 20758.0}, {"date": "2014-07-09", "close": 0.285, "volume": 10614.0}, {"date": "2014-07-10", "close": 0.27, "volume": 735.0}, {"date": "2014-07-11", "close": 0.27, "volume": 7077.0}, {"date": "2014-07-14", "close": 0.3, "volume": 15663.0}, {"date": "2014-07-15", "close": 0.26, "volume": 40461.0}, {"date": "2014-07-16", "close": 0.25, "volume": 86242.0}, {"date": "2014-07-17", "close": 0.265, "volume": 26100.0}, {"date": "2014-07-21", "close": 0.285, "volume": 12000.0}, {"date": "2014-07-22", "close": 0.285, "volume": 39212.0}, {"date": "2014-07-23", "close": 0.32, "volume": 333673.0}, {"date": "2014-07-24", "close": 0.32, "volume": 206884.0}, {"date": "2014-07-25", "close": 0.335, "volume": 386763.0}, {"date": "2014-07-28", "close": 0.33, "volume": 141802.0}, {"date": "2014-07-29", "close": 0.33, "volume": 187416.0}, {"date": "2014-07-30", "close": 0.33, "volume": 10721.0}, {"date": "2014-07-31", "close": 0.32, "volume": 126267.0}, {"date": "2014-08-01", "close": 0.32, "volume": 9178.0}, {"date": "2014-08-04", "close": 0.32, "volume": 33862.0}, {"date": "2014-08-05", "close": 0.31, "volume": 154692.0}, {"date": "2014-08-06", "close": 0.31, "volume": 6300.0}, {"date": "2014-08-08", "close": 0.305, "volume": 161.0}, {"date": "2014-08-11", "close": 0.335, "volume": 70409.0}, {"date": "2014-08-12", "close": 0.34, "volume": 371356.0}, {"date": "2014-08-13", "close": 0.32, "volume": 30000.0}, {"date": "2014-08-14", "close": 0.3, "volume": 13400.0}, {"date": "2014-08-15", "close": 0.345, "volume": 99536.0}, {"date": "2014-08-18", "close": 0.345, "volume": 40283.0}, {"date": "2014-08-19", "close": 0.345, "volume": 41924.0}, {"date": "2014-08-20", "close": 0.36, "volume": 228698.0}, {"date": "2014-08-21", "close": 0.36, "volume": 316597.0}, {"date": "2014-08-25", "close": 0.36, "volume": 60000.0}, {"date": "2014-08-27", "close": 0.35, "volume": 101003.0}, {"date": "2014-08-28", "close": 0.32, "volume": 24054.0}, {"date": "2014-08-29", "close": 0.32, "volume": 40000.0}, {"date": "2014-09-01", "close": 0.345, "volume": 15000.0}, {"date": "2014-09-02", "close": 0.33, "volume": 64617.0}, {"date": "2014-09-04", "close": 0.345, "volume": 76887.0}, {"date": "2014-09-05", "close": 0.33, "volume": 53350.0}, {"date": "2014-09-09", "close": 0.34, "volume": 24196.0}, {"date": "2014-09-10", "close": 0.305, "volume": 70345.0}, {"date": "2014-09-11", "close": 0.31, "volume": 27304.0}, {"date": "2014-09-12", "close": 0.31, "volume": 10667.0}, {"date": "2014-09-15", "close": 0.305, "volume": 14356.0}, {"date": "2014-09-16", "close": 0.32, "volume": 7000.0}, {"date": "2014-09-17", "close": 0.315, "volume": 41290.0}, {"date": "2014-09-18", "close": 0.315, "volume": 13946.0}, {"date": "2014-09-19", "close": 0.315, "volume": 3000.0}, {"date": "2014-09-23", "close": 0.3, "volume": 27250.0}, {"date": "2014-09-24", "close": 0.295, "volume": 3440.0}, {"date": "2014-09-25", "close": 0.3, "volume": 12500.0}, {"date": "2014-09-26", "close": 0.31, "volume": 28986.0}, {"date": "2014-09-29", "close": 0.3, "volume": 9721.0}, {"date": "2014-09-30", "close": 0.29, "volume": 79422.0}, {"date": "2014-10-01", "close": 0.29, "volume": 20000.0}, {"date": "2014-10-03", "close": 0.285, "volume": 43750.0}, {"date": "2014-10-06", "close": 0.29, "volume": 16500.0}, {"date": "2014-10-08", "close": 0.285, "volume": 50000.0}, {"date": "2014-10-09", "close": 0.28, "volume": 6750.0}, {"date": "2014-10-10", "close": 0.28, "volume": 14000.0}, {"date": "2014-10-13", "close": 0.26, "volume": 70000.0}, {"date": "2014-10-14", "close": 0.25, "volume": 20847.0}, {"date": "2014-10-15", "close": 0.23, "volume": 76800.0}, {"date": "2014-10-16", "close": 0.255, "volume": 35950.0}, {"date": "2014-10-20", "close": 0.265, "volume": 84200.0}, {"date": "2014-10-23", "close": 0.255, "volume": 188.0}, {"date": "2014-10-24", "close": 0.245, "volume": 7612.0}, {"date": "2014-10-27", "close": 0.255, "volume": 6049.0}, {"date": "2014-10-28", "close": 0.255, "volume": 8164.0}, {"date": "2014-10-29", "close": 0.24, "volume": 4082.0}, {"date": "2014-10-31", "close": 0.245, "volume": 33082.0}, {"date": "2014-11-03", "close": 0.25, "volume": 176724.0}, {"date": "2014-11-04", "close": 0.24, "volume": 68800.0}, {"date": "2014-11-05", "close": 0.24, "volume": 1026.0}, {"date": "2014-11-06", "close": 0.235, "volume": 30731.0}, {"date": "2014-11-10", "close": 0.27, "volume": 360056.0}, {"date": "2014-11-11", "close": 0.29, "volume": 215000.0}, {"date": "2014-11-12", "close": 0.29, "volume": 260000.0}, {"date": "2014-11-13", "close": 0.27, "volume": 244344.0}, {"date": "2014-11-14", "close": 0.29, "volume": 57500.0}, {"date": "2014-11-17", "close": 0.3, "volume": 174223.0}, {"date": "2014-11-18", "close": 0.3, "volume": 120577.0}, {"date": "2014-11-19", "close": 0.29, "volume": 30000.0}, {"date": "2014-11-20", "close": 0.275, "volume": 14799.0}, {"date": "2014-11-21", "close": 0.28, "volume": 53576.0}, {"date": "2014-11-24", "close": 0.285, "volume": 14799.0}, {"date": "2014-11-25", "close": 0.27, "volume": 91625.0}, {"date": "2014-11-26", "close": 0.3, "volume": 192901.0}, {"date": "2014-11-27", "close": 0.28, "volume": 270886.0}, {"date": "2014-11-28", "close": 0.28, "volume": 21450.0}, {"date": "2014-12-01", "close": 0.295, "volume": 59850.0}, {"date": "2014-12-02", "close": 0.32, "volume": 70491.0}, {"date": "2014-12-03", "close": 0.3, "volume": 55811.0}, {"date": "2014-12-04", "close": 0.295, "volume": 68200.0}, {"date": "2014-12-05", "close": 0.28, "volume": 25212.0}, {"date": "2014-12-08", "close": 0.28, "volume": 34221.0}, {"date": "2014-12-09", "close": 0.295, "volume": 49052.0}, {"date": "2014-12-10", "close": 0.295, "volume": 94505.0}, {"date": "2014-12-11", "close": 0.31, "volume": 93928.0}, {"date": "2014-12-12", "close": 0.31, "volume": 3272.0}, {"date": "2014-12-15", "close": 0.285, "volume": 71734.0}, {"date": "2014-12-16", "close": 0.3, "volume": 32400.0}, {"date": "2014-12-17", "close": 0.275, "volume": 5550.0}, {"date": "2014-12-18", "close": 0.275, "volume": 34730.0}, {"date": "2014-12-19", "close": 0.27, "volume": 38500.0}, {"date": "2014-12-23", "close": 0.26, "volume": 3242.0}, {"date": "2014-12-29", "close": 0.25, "volume": 49076.0}, {"date": "2014-12-30", "close": 0.28, "volume": 13000.0}, {"date": "2015-01-02", "close": 0.265, "volume": 46161.0}, {"date": "2015-01-06", "close": 0.29, "volume": 2100.0}, {"date": "2015-01-08", "close": 0.265, "volume": 178875.0}, {"date": "2015-01-09", "close": 0.26, "volume": 60000.0}, {"date": "2015-01-12", "close": 0.25, "volume": 12000.0}, {"date": "2015-01-13", "close": 0.25, "volume": 11911.0}, {"date": "2015-01-14", "close": 0.245, "volume": 45500.0}, {"date": "2015-01-15", "close": 0.245, "volume": 117601.0}, {"date": "2015-01-16", "close": 0.25, "volume": 12399.0}, {"date": "2015-01-19", "close": 0.225, "volume": 374651.0}, {"date": "2015-01-20", "close": 0.235, "volume": 5000.0}, {"date": "2015-01-21", "close": 0.23, "volume": 30000.0}, {"date": "2015-01-22", "close": 0.25, "volume": 9777.0}, {"date": "2015-01-23", "close": 0.24, "volume": 107347.0}, {"date": "2015-01-27", "close": 0.255, "volume": 79963.0}, {"date": "2015-01-28", "close": 0.235, "volume": 292784.0}, {"date": "2015-02-02", "close": 0.235, "volume": 100000.0}, {"date": "2015-02-03", "close": 0.235, "volume": 2000.0}, {"date": "2015-02-05", "close": 0.235, "volume": 144255.0}, {"date": "2015-02-06", "close": 0.23, "volume": 5000.0}, {"date": "2015-02-09", "close": 0.215, "volume": 125745.0}, {"date": "2015-02-10", "close": 0.21, "volume": 30800.0}, {"date": "2015-02-11", "close": 0.22, "volume": 380305.0}, {"date": "2015-02-12", "close": 0.22, "volume": 245650.0}, {"date": "2015-02-13", "close": 0.22, "volume": 140945.0}, {"date": "2015-02-16", "close": 0.23, "volume": 143000.0}, {"date": "2015-02-17", "close": 0.23, "volume": 10000.0}, {"date": "2015-02-18", "close": 0.225, "volume": 75877.0}, {"date": "2015-02-19", "close": 0.23, "volume": 42562.0}, {"date": "2015-02-20", "close": 0.225, "volume": 114278.0}, {"date": "2015-02-23", "close": 0.225, "volume": 31100.0}, {"date": "2015-02-24", "close": 0.22, "volume": 125000.0}, {"date": "2015-02-25", "close": 0.21, "volume": 165441.0}, {"date": "2015-02-26", "close": 0.225, "volume": 70998.0}, {"date": "2015-02-27", "close": 0.225, "volume": 32440.0}, {"date": "2015-03-02", "close": 0.21, "volume": 58333.0}, {"date": "2015-03-03", "close": 0.2, "volume": 441597.0}, {"date": "2015-03-04", "close": 0.19, "volume": 203750.0}, {"date": "2015-03-05", "close": 0.2, "volume": 78000.0}, {"date": "2015-03-06", "close": 0.2, "volume": 10000.0}, {"date": "2015-03-09", "close": 0.19, "volume": 50000.0}, {"date": "2015-03-11", "close": 0.195, "volume": 206691.0}, {"date": "2015-03-12", "close": 0.195, "volume": 6750.0}, {"date": "2015-03-13", "close": 0.21, "volume": 31119.0}, {"date": "2015-03-16", "close": 0.195, "volume": 40189.0}, {"date": "2015-03-17", "close": 0.2, "volume": 35000.0}, {"date": "2015-03-18", "close": 0.205, "volume": 105000.0}, {"date": "2015-03-19", "close": 0.2, "volume": 1000.0}, {"date": "2015-03-20", "close": 0.22, "volume": 62200.0}, {"date": "2015-03-24", "close": 0.22, "volume": 300000.0}, {"date": "2015-03-25", "close": 0.23, "volume": 246556.0}, {"date": "2015-03-26", "close": 0.23, "volume": 62040.0}, {"date": "2015-03-27", "close": 0.225, "volume": 289350.0}, {"date": "2015-03-30", "close": 0.21, "volume": 244050.0}, {"date": "2015-03-31", "close": 0.22, "volume": 271646.0}, {"date": "2015-04-01", "close": 0.215, "volume": 356159.0}, {"date": "2015-04-02", "close": 0.23, "volume": 188500.0}, {"date": "2015-04-07", "close": 0.235, "volume": 56638.0}, {"date": "2015-04-08", "close": 0.23, "volume": 297971.0}, {"date": "2015-04-09", "close": 0.23, "volume": 102000.0}, {"date": "2015-04-10", "close": 0.23, "volume": 700.0}, {"date": "2015-04-13", "close": 0.24, "volume": 12082.0}, {"date": "2015-04-14", "close": 0.23, "volume": 100000.0}, {"date": "2015-04-16", "close": 0.23, "volume": 29800.0}, {"date": "2015-04-17", "close": 0.23, "volume": 63200.0}, {"date": "2015-04-20", "close": 0.23, "volume": 113050.0}, {"date": "2015-04-22", "close": 0.22, "volume": 32800.0}, {"date": "2015-04-23", "close": 0.24, "volume": 259738.0}, {"date": "2015-04-24", "close": 0.245, "volume": 98022.0}, {"date": "2015-04-27", "close": 0.245, "volume": 31741.0}, {"date": "2015-04-28", "close": 0.25, "volume": 65825.0}, {"date": "2015-04-29", "close": 0.26, "volume": 115134.0}, {"date": "2015-04-30", "close": 0.235, "volume": 5000.0}, {"date": "2015-05-04", "close": 0.24, "volume": 49540.0}, {"date": "2015-05-06", "close": 0.23, "volume": 1111000.0}, {"date": "2015-05-07", "close": 0.23, "volume": 97500.0}, {"date": "2015-05-08", "close": 0.21, "volume": 961662.0}, {"date": "2015-05-11", "close": 0.215, "volume": 11500.0}, {"date": "2015-05-12", "close": 0.22, "volume": 34000.0}, {"date": "2015-05-13", "close": 0.22, "volume": 48044.0}, {"date": "2015-05-14", "close": 0.215, "volume": 511500.0}, {"date": "2015-05-15", "close": 0.22, "volume": 209878.0}, {"date": "2015-05-19", "close": 0.22, "volume": 100000.0}, {"date": "2015-05-20", "close": 0.225, "volume": 147200.0}, {"date": "2015-05-25", "close": 0.21, "volume": 10500.0}, {"date": "2015-05-26", "close": 0.21, "volume": 12292.0}, {"date": "2015-05-27", "close": 0.21, "volume": 40000.0}, {"date": "2015-05-28", "close": 0.215, "volume": 8650.0}, {"date": "2015-06-01", "close": 0.23, "volume": 5000.0}, {"date": "2015-06-02", "close": 0.23, "volume": 25208.0}, {"date": "2015-06-04", "close": 0.22, "volume": 15000.0}, {"date": "2015-06-05", "close": 0.22, "volume": 29464.0}, {"date": "2015-06-09", "close": 0.22, "volume": 81536.0}, {"date": "2015-06-10", "close": 0.225, "volume": 38464.0}, {"date": "2015-06-11", "close": 0.235, "volume": 221041.0}, {"date": "2015-06-12", "close": 0.25, "volume": 120998.0}, {"date": "2015-06-15", "close": 0.255, "volume": 54779.0}, {"date": "2015-06-16", "close": 0.255, "volume": 58211.0}, {"date": "2015-06-17", "close": 0.26, "volume": 299002.0}, {"date": "2015-06-18", "close": 0.27, "volume": 150720.0}, {"date": "2015-06-19", "close": 0.29, "volume": 176036.0}, {"date": "2015-06-22", "close": 0.29, "volume": 222936.0}, {"date": "2015-06-23", "close": 0.29, "volume": 269544.0}, {"date": "2015-06-24", "close": 0.29, "volume": 489118.0}, {"date": "2015-06-25", "close": 0.3, "volume": 498477.0}, {"date": "2015-06-26", "close": 0.31, "volume": 235000.0}, {"date": "2015-06-29", "close": 0.315, "volume": 247401.0}, {"date": "2015-06-30", "close": 0.3, "volume": 330000.0}, {"date": "2015-07-01", "close": 0.295, "volume": 552758.0}, {"date": "2015-07-02", "close": 0.31, "volume": 1130729.0}, {"date": "2015-07-03", "close": 0.3, "volume": 440871.0}, {"date": "2015-07-06", "close": 0.3, "volume": 130000.0}, {"date": "2015-07-07", "close": 0.3, "volume": 504668.0}, {"date": "2015-07-08", "close": 0.275, "volume": 62200.0}, {"date": "2015-07-09", "close": 0.255, "volume": 99323.0}, {"date": "2015-07-10", "close": 0.275, "volume": 92524.0}, {"date": "2015-07-13", "close": 0.295, "volume": 264214.0}, {"date": "2015-07-14", "close": 0.32, "volume": 539833.0}, {"date": "2015-07-15", "close": 0.315, "volume": 352549.0}, {"date": "2015-07-16", "close": 0.335, "volume": 206092.0}, {"date": "2015-07-17", "close": 0.34, "volume": 934754.0}, {"date": "2015-07-20", "close": 0.36, "volume": 430282.0}, {"date": "2015-07-21", "close": 0.315, "volume": 1642876.0}, {"date": "2015-07-22", "close": 0.325, "volume": 219851.0}, {"date": "2015-07-23", "close": 0.325, "volume": 212662.0}, {"date": "2015-07-24", "close": 0.33, "volume": 1421109.0}, {"date": "2015-07-27", "close": 0.35, "volume": 124705.0}, {"date": "2015-07-28", "close": 0.35, "volume": 875941.0}, {"date": "2015-07-29", "close": 0.365, "volume": 302352.0}, {"date": "2015-07-30", "close": 0.35, "volume": 113458.0}, {"date": "2015-07-31", "close": 0.35, "volume": 100000.0}, {"date": "2015-08-03", "close": 0.35, "volume": 341910.0}, {"date": "2015-08-04", "close": 0.35, "volume": 7352.0}, {"date": "2015-08-05", "close": 0.35, "volume": 388235.0}, {"date": "2015-08-06", "close": 0.365, "volume": 100000.0}, {"date": "2015-08-07", "close": 0.35, "volume": 262661.0}, {"date": "2015-08-10", "close": 0.35, "volume": 255637.0}, {"date": "2015-08-11", "close": 0.365, "volume": 405000.0}, {"date": "2015-08-12", "close": 0.365, "volume": 647352.0}, {"date": "2015-08-13", "close": 0.36, "volume": 292077.0}, {"date": "2015-08-14", "close": 0.375, "volume": 99715.0}, {"date": "2015-08-17", "close": 0.375, "volume": 160316.0}, {"date": "2015-08-18", "close": 0.38, "volume": 999058.0}, {"date": "2015-08-19", "close": 0.375, "volume": 226497.0}, {"date": "2015-08-20", "close": 0.36, "volume": 54147.0}, {"date": "2015-08-21", "close": 0.365, "volume": 20000.0}, {"date": "2015-08-24", "close": 0.315, "volume": 38235.0}, {"date": "2015-08-25", "close": 0.33, "volume": 89098.0}, {"date": "2015-08-26", "close": 0.355, "volume": 428277.0}, {"date": "2015-08-27", "close": 0.365, "volume": 215986.0}, {"date": "2015-08-28", "close": 0.365, "volume": 185585.0}, {"date": "2015-08-31", "close": 0.37, "volume": 820000.0}, {"date": "2015-09-01", "close": 0.38, "volume": 492044.0}, {"date": "2015-09-02", "close": 0.41, "volume": 790550.0}, {"date": "2015-09-03", "close": 0.41, "volume": 355465.0}, {"date": "2015-09-04", "close": 0.395, "volume": 438385.0}, {"date": "2015-09-07", "close": 0.385, "volume": 338500.0}, {"date": "2015-09-08", "close": 0.38, "volume": 39074.0}, {"date": "2015-09-09", "close": 0.395, "volume": 84474.0}, {"date": "2015-09-10", "close": 0.4, "volume": 278118.0}, {"date": "2015-09-14", "close": 0.38, "volume": 5294.0}, {"date": "2015-09-15", "close": 0.4, "volume": 134515.0}, {"date": "2015-09-16", "close": 0.43, "volume": 388502.0}, {"date": "2015-09-17", "close": 0.425, "volume": 109583.0}, {"date": "2015-09-18", "close": 0.43, "volume": 125798.0}, {"date": "2015-09-21", "close": 0.43, "volume": 309498.0}, {"date": "2015-09-22", "close": 0.44, "volume": 351071.0}, {"date": "2015-09-23", "close": 0.45, "volume": 418116.0}, {"date": "2015-09-24", "close": 0.44, "volume": 92414.0}, {"date": "2015-09-25", "close": 0.445, "volume": 142979.0}, {"date": "2015-09-28", "close": 0.455, "volume": 181686.0}, {"date": "2015-09-29", "close": 0.44, "volume": 395554.0}, {"date": "2015-09-30", "close": 0.44, "volume": 582000.0}, {"date": "2015-10-02", "close": 0.45, "volume": 221978.0}, {"date": "2015-10-06", "close": 0.43, "volume": 32200.0}, {"date": "2015-10-07", "close": 0.43, "volume": 207300.0}, {"date": "2015-10-08", "close": 0.46, "volume": 112665.0}, {"date": "2015-10-09", "close": 0.475, "volume": 104851.0}, {"date": "2015-10-12", "close": 0.475, "volume": 7001.0}, {"date": "2015-10-13", "close": 0.46, "volume": 20350.0}, {"date": "2015-10-14", "close": 0.45, "volume": 549875.0}, {"date": "2015-10-15", "close": 0.445, "volume": 177000.0}, {"date": "2015-10-16", "close": 0.415, "volume": 248982.0}, {"date": "2015-10-19", "close": 0.41, "volume": 636765.0}, {"date": "2015-10-20", "close": 0.405, "volume": 248659.0}, {"date": "2015-10-21", "close": 0.425, "volume": 16250.0}, {"date": "2015-10-22", "close": 0.425, "volume": 1500.0}, {"date": "2015-10-23", "close": 0.425, "volume": 15494.0}, {"date": "2015-10-26", "close": 0.415, "volume": 5800.0}, {"date": "2015-10-27", "close": 0.44, "volume": 219708.0}, {"date": "2015-10-28", "close": 0.435, "volume": 135000.0}, {"date": "2015-10-29", "close": 0.42, "volume": 158795.0}, {"date": "2015-10-30", "close": 0.43, "volume": 89100.0}, {"date": "2015-11-02", "close": 0.44, "volume": 91358.0}, {"date": "2015-11-03", "close": 0.48, "volume": 250732.0}, {"date": "2015-11-04", "close": 0.51, "volume": 759764.0}, {"date": "2015-11-05", "close": 0.565, "volume": 1105629.0}, {"date": "2015-11-06", "close": 0.56, "volume": 324754.0}, {"date": "2015-11-09", "close": 0.54, "volume": 224460.0}, {"date": "2015-11-10", "close": 0.555, "volume": 233490.0}, {"date": "2015-11-11", "close": 0.535, "volume": 195193.0}, {"date": "2015-11-12", "close": 0.515, "volume": 57079.0}, {"date": "2015-11-13", "close": 0.51, "volume": 227130.0}, {"date": "2015-11-16", "close": 0.53, "volume": 74055.0}, {"date": "2015-11-17", "close": 0.51, "volume": 104905.0}, {"date": "2015-11-18", "close": 0.51, "volume": 20011.0}, {"date": "2015-11-19", "close": 0.515, "volume": 37880.0}, {"date": "2015-11-20", "close": 0.52, "volume": 164500.0}, {"date": "2015-11-23", "close": 0.52, "volume": 174500.0}, {"date": "2015-11-24", "close": 0.5, "volume": 316470.0}, {"date": "2015-11-25", "close": 0.495, "volume": 61100.0}, {"date": "2015-11-26", "close": 0.505, "volume": 5112.0}, {"date": "2015-11-27", "close": 0.49, "volume": 50000.0}, {"date": "2015-11-30", "close": 0.495, "volume": 10796.0}, {"date": "2015-12-01", "close": 0.495, "volume": 99303.0}, {"date": "2015-12-02", "close": 0.5, "volume": 79825.0}, {"date": "2015-12-03", "close": 0.5, "volume": 211730.0}, {"date": "2015-12-04", "close": 0.505, "volume": 49325.0}, {"date": "2015-12-07", "close": 0.5, "volume": 409636.0}, {"date": "2015-12-08", "close": 0.5, "volume": 246323.0}, {"date": "2015-12-09", "close": 0.485, "volume": 17500.0}, {"date": "2015-12-10", "close": 0.465, "volume": 217444.0}, {"date": "2015-12-11", "close": 0.46, "volume": 60500.0}, {"date": "2015-12-14", "close": 0.425, "volume": 441800.0}, {"date": "2015-12-16", "close": 0.445, "volume": 4747.0}, {"date": "2015-12-17", "close": 0.41, "volume": 149018.0}, {"date": "2015-12-18", "close": 0.435, "volume": 19521.0}, {"date": "2015-12-21", "close": 0.43, "volume": 22373.0}, {"date": "2015-12-22", "close": 0.47, "volume": 77605.0}, {"date": "2015-12-23", "close": 0.455, "volume": 108299.0}, {"date": "2015-12-24", "close": 0.48, "volume": 54664.0}, {"date": "2015-12-29", "close": 0.485, "volume": 9495.0}, {"date": "2015-12-31", "close": 0.485, "volume": 44325.0}, {"date": "2016-01-04", "close": 0.5, "volume": 94567.0}, {"date": "2016-01-05", "close": 0.495, "volume": 89937.0}, {"date": "2016-01-06", "close": 0.47, "volume": 67747.0}, {"date": "2016-01-07", "close": 0.48, "volume": 63683.0}, {"date": "2016-01-08", "close": 0.51, "volume": 2201495.0}, {"date": "2016-01-11", "close": 0.51, "volume": 137527.0}, {"date": "2016-01-12", "close": 0.51, "volume": 232623.0}, {"date": "2016-01-13", "close": 0.505, "volume": 86619.0}, {"date": "2016-01-14", "close": 0.51, "volume": 266398.0}, {"date": "2016-01-18", "close": 0.505, "volume": 116940.0}, {"date": "2016-01-19", "close": 0.495, "volume": 87146.0}, {"date": "2016-01-20", "close": 0.495, "volume": 145301.0}, {"date": "2016-01-21", "close": 0.49, "volume": 60856.0}, {"date": "2016-01-22", "close": 0.46, "volume": 364912.0}, {"date": "2016-01-25", "close": 0.47, "volume": 77534.0}, {"date": "2016-01-27", "close": 0.47, "volume": 128242.0}, {"date": "2016-01-28", "close": 0.48, "volume": 303151.0}, {"date": "2016-01-29", "close": 0.48, "volume": 370076.0}, {"date": "2016-02-01", "close": 0.465, "volume": 522946.0}, {"date": "2016-02-02", "close": 0.485, "volume": 21550.0}, {"date": "2016-02-03", "close": 0.475, "volume": 592500.0}, {"date": "2016-02-04", "close": 0.455, "volume": 431269.0}, {"date": "2016-02-05", "close": 0.465, "volume": 6000.0}, {"date": "2016-02-08", "close": 0.47, "volume": 460679.0}, {"date": "2016-02-09", "close": 0.46, "volume": 710236.0}, {"date": "2016-02-10", "close": 0.46, "volume": 52000.0}, {"date": "2016-02-11", "close": 0.445, "volume": 75087.0}, {"date": "2016-02-12", "close": 0.425, "volume": 83815.0}, {"date": "2016-02-15", "close": 0.43, "volume": 38651.0}, {"date": "2016-02-16", "close": 0.46, "volume": 54000.0}, {"date": "2016-02-17", "close": 0.46, "volume": 39839.0}, {"date": "2016-02-18", "close": 0.46, "volume": 63166.0}, {"date": "2016-02-19", "close": 0.47, "volume": 70000.0}, {"date": "2016-02-24", "close": 0.46, "volume": 118018.0}, {"date": "2016-02-25", "close": 0.45, "volume": 74656.0}, {"date": "2016-02-26", "close": 0.45, "volume": 6650.0}, {"date": "2016-02-29", "close": 0.47, "volume": 5054750.0}, {"date": "2016-03-01", "close": 0.46, "volume": 42630.0}, {"date": "2016-03-02", "close": 0.46, "volume": 82500.0}, {"date": "2016-03-07", "close": 0.425, "volume": 337786.0}, {"date": "2016-03-08", "close": 0.445, "volume": 238986.0}, {"date": "2016-03-09", "close": 0.445, "volume": 70395.0}, {"date": "2016-03-10", "close": 0.46, "volume": 101999.0}, {"date": "2016-03-11", "close": 0.45, "volume": 123944.0}, {"date": "2016-03-14", "close": 0.46, "volume": 153015.0}, {"date": "2016-03-15", "close": 0.46, "volume": 194043.0}, {"date": "2016-03-16", "close": 0.46, "volume": 366350.0}, {"date": "2016-03-17", "close": 0.48, "volume": 492076.0}, {"date": "2016-03-18", "close": 0.48, "volume": 61029.0}, {"date": "2016-03-21", "close": 0.48, "volume": 105147.0}, {"date": "2016-03-22", "close": 0.475, "volume": 141926.0}, {"date": "2016-03-23", "close": 0.475, "volume": 66068.0}, {"date": "2016-03-24", "close": 0.475, "volume": 114247.0}, {"date": "2016-03-29", "close": 0.475, "volume": 12500.0}, {"date": "2016-03-30", "close": 0.47, "volume": 59625.0}, {"date": "2016-03-31", "close": 0.465, "volume": 70306.0}, {"date": "2016-04-01", "close": 0.465, "volume": 1910.0}, {"date": "2016-04-04", "close": 0.475, "volume": 39338.0}, {"date": "2016-04-05", "close": 0.48, "volume": 506575.0}, {"date": "2016-04-06", "close": 0.48, "volume": 159951.0}, {"date": "2016-04-07", "close": 0.475, "volume": 70910.0}, {"date": "2016-04-08", "close": 0.49, "volume": 184540.0}, {"date": "2016-04-11", "close": 0.48, "volume": 114946.0}, {"date": "2016-04-12", "close": 0.48, "volume": 237294.0}, {"date": "2016-04-13", "close": 0.495, "volume": 38974.0}, {"date": "2016-04-14", "close": 0.51, "volume": 103607.0}, {"date": "2016-04-15", "close": 0.54, "volume": 77527.0}, {"date": "2016-04-18", "close": 0.535, "volume": 111672.0}, {"date": "2016-04-19", "close": 0.535, "volume": 28341.0}, {"date": "2016-04-20", "close": 0.545, "volume": 20000.0}, {"date": "2016-04-21", "close": 0.53, "volume": 44041.0}, {"date": "2016-04-22", "close": 0.51, "volume": 116270.0}, {"date": "2016-04-26", "close": 0.52, "volume": 68883.0}, {"date": "2016-04-27", "close": 0.52, "volume": 265694.0}, {"date": "2016-04-28", "close": 0.55, "volume": 195598.0}, {"date": "2016-04-29", "close": 0.57, "volume": 130286.0}, {"date": "2016-05-02", "close": 0.57, "volume": 301888.0}, {"date": "2016-05-03", "close": 0.56, "volume": 315030.0}, {"date": "2016-05-04", "close": 0.58, "volume": 689892.0}, {"date": "2016-05-05", "close": 0.58, "volume": 304631.0}, {"date": "2016-05-06", "close": 0.58, "volume": 238151.0}, {"date": "2016-05-09", "close": 0.575, "volume": 149000.0}, {"date": "2016-05-10", "close": 0.58, "volume": 664920.0}, {"date": "2016-05-11", "close": 0.59, "volume": 243973.0}, {"date": "2016-05-12", "close": 0.605, "volume": 374171.0}, {"date": "2016-05-13", "close": 0.63, "volume": 531622.0}, {"date": "2016-05-16", "close": 0.62, "volume": 235492.0}, {"date": "2016-05-17", "close": 0.62, "volume": 173352.0}, {"date": "2016-05-18", "close": 0.63, "volume": 5045126.0}, {"date": "2016-05-19", "close": 0.635, "volume": 194644.0}, {"date": "2016-05-20", "close": 0.64, "volume": 330933.0}, {"date": "2016-05-23", "close": 0.65, "volume": 226656.0}, {"date": "2016-05-24", "close": 0.64, "volume": 176061.0}, {"date": "2016-05-25", "close": 0.65, "volume": 233301.0}, {"date": "2016-05-26", "close": 0.665, "volume": 233670.0}, {"date": "2016-05-27", "close": 0.685, "volume": 350500.0}, {"date": "2016-05-30", "close": 0.68, "volume": 150101.0}, {"date": "2016-05-31", "close": 0.655, "volume": 201459.0}, {"date": "2016-06-01", "close": 0.66, "volume": 149561.0}, {"date": "2016-06-02", "close": 0.64, "volume": 265987.0}, {"date": "2016-06-03", "close": 0.64, "volume": 101122.0}, {"date": "2016-06-06", "close": 0.65, "volume": 156904.0}, {"date": "2016-06-07", "close": 0.67, "volume": 85708.0}, {"date": "2016-06-08", "close": 0.65, "volume": 495071.0}, {"date": "2016-06-09", "close": 0.67, "volume": 169814.0}, {"date": "2016-06-10", "close": 0.67, "volume": 20000.0}, {"date": "2016-06-14", "close": 0.66, "volume": 43414.0}, {"date": "2016-06-15", "close": 0.66, "volume": 95642.0}, {"date": "2016-06-16", "close": 0.665, "volume": 87605.0}, {"date": "2016-06-17", "close": 0.66, "volume": 29561.0}, {"date": "2016-06-20", "close": 0.665, "volume": 45000.0}, {"date": "2016-06-21", "close": 0.66, "volume": 23777.0}, {"date": "2016-06-22", "close": 0.645, "volume": 63904.0}, {"date": "2016-06-24", "close": 0.595, "volume": 427238.0}, {"date": "2016-06-27", "close": 0.63, "volume": 222000.0}, {"date": "2016-06-28", "close": 0.64, "volume": 109857.0}, {"date": "2016-06-29", "close": 0.63, "volume": 113000.0}, {"date": "2016-06-30", "close": 0.67, "volume": 61388.0}, {"date": "2016-07-01", "close": 0.655, "volume": 2500.0}, {"date": "2016-07-04", "close": 0.675, "volume": 60724.0}, {"date": "2016-07-05", "close": 0.69, "volume": 106296.0}, {"date": "2016-07-06", "close": 0.665, "volume": 13800.0}, {"date": "2016-07-07", "close": 0.685, "volume": 4406.0}, {"date": "2016-07-08", "close": 0.68, "volume": 108607.0}, {"date": "2016-07-11", "close": 0.67, "volume": 136608.0}, {"date": "2016-07-12", "close": 0.645, "volume": 130122.0}, {"date": "2016-07-14", "close": 0.69, "volume": 537368.0}, {"date": "2016-07-15", "close": 0.7, "volume": 441019.0}, {"date": "2016-07-18", "close": 0.73, "volume": 105098.0}, {"date": "2016-07-19", "close": 0.755, "volume": 331978.0}, {"date": "2016-07-20", "close": 0.78, "volume": 265347.0}, {"date": "2016-07-21", "close": 0.835, "volume": 575043.0}, {"date": "2016-07-22", "close": 0.86, "volume": 426052.0}, {"date": "2016-07-25", "close": 0.845, "volume": 236788.0}, {"date": "2016-07-26", "close": 0.82, "volume": 136574.0}, {"date": "2016-07-27", "close": 0.845, "volume": 184806.0}, {"date": "2016-07-28", "close": 0.845, "volume": 430656.0}, {"date": "2016-07-29", "close": 0.845, "volume": 64467.0}, {"date": "2016-08-01", "close": 0.825, "volume": 212085.0}, {"date": "2016-08-02", "close": 0.835, "volume": 224697.0}, {"date": "2016-08-03", "close": 0.85, "volume": 97583.0}, {"date": "2016-08-04", "close": 0.835, "volume": 298374.0}, {"date": "2016-08-05", "close": 0.805, "volume": 49955.0}, {"date": "2016-08-08", "close": 0.81, "volume": 206136.0}, {"date": "2016-08-09", "close": 0.8, "volume": 260135.0}, {"date": "2016-08-10", "close": 0.78, "volume": 325055.0}, {"date": "2016-08-11", "close": 0.77, "volume": 377137.0}, {"date": "2016-08-12", "close": 0.78, "volume": 352987.0}, {"date": "2016-08-15", "close": 0.745, "volume": 97415.0}, {"date": "2016-08-16", "close": 0.77, "volume": 379224.0}, {"date": "2016-08-17", "close": 0.8, "volume": 276728.0}, {"date": "2016-08-18", "close": 0.8, "volume": 242321.0}, {"date": "2016-08-19", "close": 0.79, "volume": 57968.0}, {"date": "2016-08-22", "close": 0.79, "volume": 159396.0}, {"date": "2016-08-23", "close": 0.765, "volume": 2192.0}, {"date": "2016-08-24", "close": 0.747, "volume": 160661.0}, {"date": "2016-08-25", "close": 0.745, "volume": 171035.0}, {"date": "2016-08-26", "close": 0.74, "volume": 94297.0}, {"date": "2016-08-29", "close": 0.72, "volume": 64904.0}, {"date": "2016-08-30", "close": 0.725, "volume": 251565.0}, {"date": "2016-08-31", "close": 0.73, "volume": 12640.0}, {"date": "2016-09-01", "close": 0.715, "volume": 40501.0}, {"date": "2016-09-02", "close": 0.75, "volume": 138895.0}, {"date": "2016-09-05", "close": 0.76, "volume": 1251071.0}, {"date": "2016-09-06", "close": 0.78, "volume": 241672.0}, {"date": "2016-09-07", "close": 0.75, "volume": 722276.0}, {"date": "2016-09-08", "close": 0.76, "volume": 43484.0}, {"date": "2016-09-09", "close": 0.775, "volume": 122406.0}, {"date": "2016-09-12", "close": 0.77, "volume": 397137.0}, {"date": "2016-09-13", "close": 0.775, "volume": 88178.0}, {"date": "2016-09-14", "close": 0.77, "volume": 494883.0}, {"date": "2016-09-15", "close": 0.78, "volume": 136764.0}, {"date": "2016-09-16", "close": 0.785, "volume": 30000.0}, {"date": "2016-09-19", "close": 0.79, "volume": 28496.0}, {"date": "2016-09-20", "close": 0.79, "volume": 187404.0}, {"date": "2016-09-21", "close": 0.83, "volume": 129383.0}, {"date": "2016-09-22", "close": 0.825, "volume": 267393.0}, {"date": "2016-09-23", "close": 0.835, "volume": 138863.0}, {"date": "2016-09-26", "close": 0.88, "volume": 109349.0}, {"date": "2016-09-27", "close": 0.84, "volume": 120737.0}, {"date": "2016-09-28", "close": 0.8, "volume": 175139.0}, {"date": "2016-09-29", "close": 0.8, "volume": 333110.0}, {"date": "2016-09-30", "close": 0.785, "volume": 171165.0}, {"date": "2016-10-03", "close": 0.84, "volume": 827388.0}, {"date": "2016-10-04", "close": 0.88, "volume": 824897.0}, {"date": "2016-10-05", "close": 0.85, "volume": 513604.0}, {"date": "2016-10-06", "close": 0.865, "volume": 696444.0}, {"date": "2016-10-07", "close": 0.84, "volume": 1013033.0}, {"date": "2016-10-10", "close": 0.835, "volume": 846907.0}, {"date": "2016-10-11", "close": 0.84, "volume": 947040.0}, {"date": "2016-10-12", "close": 0.835, "volume": 129137.0}, {"date": "2016-10-13", "close": 0.835, "volume": 165547.0}, {"date": "2016-10-14", "close": 0.825, "volume": 2348018.0}, {"date": "2016-10-17", "close": 0.81, "volume": 413542.0}, {"date": "2016-10-18", "close": 0.775, "volume": 591241.0}, {"date": "2016-10-19", "close": 0.775, "volume": 180617.0}, {"date": "2016-10-20", "close": 0.76, "volume": 72441.0}, {"date": "2016-10-21", "close": 0.76, "volume": 317523.0}, {"date": "2016-10-24", "close": 0.745, "volume": 291013.0}, {"date": "2016-10-25", "close": 0.75, "volume": 60956.0}, {"date": "2016-10-26", "close": 0.75, "volume": 374981.0}, {"date": "2016-10-27", "close": 0.75, "volume": 381685.0}, {"date": "2016-10-28", "close": 0.75, "volume": 335452.0}, {"date": "2016-10-31", "close": 0.74, "volume": 305798.0}, {"date": "2016-11-01", "close": 0.735, "volume": 52996.0}, {"date": "2016-11-02", "close": 0.74, "volume": 290316.0}, {"date": "2016-11-03", "close": 0.715, "volume": 485465.0}, {"date": "2016-11-07", "close": 0.755, "volume": 518396.0}, {"date": "2016-11-08", "close": 0.73, "volume": 120536.0}, {"date": "2016-11-09", "close": 0.71, "volume": 373749.0}, {"date": "2016-11-10", "close": 0.74, "volume": 73566.0}, {"date": "2016-11-11", "close": 0.75, "volume": 168337.0}, {"date": "2016-11-14", "close": 0.74, "volume": 122817.0}, {"date": "2016-11-15", "close": 0.745, "volume": 48826.0}, {"date": "2016-11-16", "close": 0.72, "volume": 136510.0}, {"date": "2016-11-17", "close": 0.74, "volume": 104576.0}, {"date": "2016-11-18", "close": 0.73, "volume": 125590.0}, {"date": "2016-11-21", "close": 0.725, "volume": 101412.0}, {"date": "2016-11-22", "close": 0.747, "volume": 203802.0}, {"date": "2016-11-23", "close": 0.745, "volume": 155630.0}, {"date": "2016-11-24", "close": 0.74, "volume": 122710.0}, {"date": "2016-11-25", "close": 0.735, "volume": 85299.0}, {"date": "2016-11-28", "close": 0.75, "volume": 437079.0}, {"date": "2016-11-29", "close": 0.76, "volume": 368452.0}, {"date": "2016-11-30", "close": 0.775, "volume": 245897.0}, {"date": "2016-12-01", "close": 0.76, "volume": 220180.0}, {"date": "2016-12-02", "close": 0.765, "volume": 191535.0}, {"date": "2016-12-05", "close": 0.75, "volume": 54034.0}, {"date": "2016-12-06", "close": 0.745, "volume": 222351.0}, {"date": "2016-12-07", "close": 0.76, "volume": 121018.0}, {"date": "2016-12-08", "close": 0.77, "volume": 184016.0}, {"date": "2016-12-09", "close": 0.775, "volume": 408915.0}, {"date": "2016-12-12", "close": 0.775, "volume": 547148.0}, {"date": "2016-12-13", "close": 0.79, "volume": 79252.0}, {"date": "2016-12-14", "close": 0.785, "volume": 285437.0}, {"date": "2016-12-15", "close": 0.785, "volume": 78517.0}, {"date": "2016-12-16", "close": 0.785, "volume": 134098.0}, {"date": "2016-12-19", "close": 0.845, "volume": 591045.0}, {"date": "2016-12-20", "close": 0.87, "volume": 805343.0}, {"date": "2016-12-21", "close": 0.84, "volume": 337607.0}, {"date": "2016-12-22", "close": 0.84, "volume": 124182.0}, {"date": "2016-12-23", "close": 0.82, "volume": 400007.0}, {"date": "2016-12-28", "close": 0.855, "volume": 214885.0}, {"date": "2016-12-29", "close": 0.875, "volume": 377068.0}, {"date": "2016-12-30", "close": 0.895, "volume": 448367.0}, {"date": "2017-01-03", "close": 0.955, "volume": 569809.0}, {"date": "2017-01-04", "close": 0.99, "volume": 979886.0}, {"date": "2017-01-05", "close": 1.03, "volume": 478479.0}, {"date": "2017-01-06", "close": 1.03, "volume": 583439.0}, {"date": "2017-01-09", "close": 1.03, "volume": 279799.0}, {"date": "2017-01-10", "close": 1.03, "volume": 148748.0}, {"date": "2017-01-11", "close": 1.085, "volume": 912462.0}, {"date": "2017-01-12", "close": 1.15, "volume": 1648699.0}, {"date": "2017-01-13", "close": 1.1, "volume": 761555.0}, {"date": "2017-01-16", "close": 1.18, "volume": 442757.0}, {"date": "2017-01-17", "close": 1.14, "volume": 783413.0}, {"date": "2017-01-18", "close": 1.13, "volume": 581151.0}, {"date": "2017-01-19", "close": 1.05, "volume": 510656.0}, {"date": "2017-01-20", "close": 1.04, "volume": 1114810.0}, {"date": "2017-01-23", "close": 1.025, "volume": 383008.0}, {"date": "2017-01-24", "close": 1.15, "volume": 1183009.0}, {"date": "2017-01-25", "close": 1.14, "volume": 1250901.0}, {"date": "2017-01-27", "close": 1.195, "volume": 896839.0}, {"date": "2017-01-30", "close": 1.17, "volume": 392534.0}, {"date": "2017-01-31", "close": 1.155, "volume": 213167.0}, {"date": "2017-02-01", "close": 1.085, "volume": 418041.0}, {"date": "2017-02-02", "close": 1.09, "volume": 376389.0}, {"date": "2017-02-03", "close": 1.055, "volume": 260809.0}, {"date": "2017-02-06", "close": 1.04, "volume": 474728.0}, {"date": "2017-02-07", "close": 1.05, "volume": 369654.0}, {"date": "2017-02-08", "close": 1.09, "volume": 793230.0}, {"date": "2017-02-09", "close": 1.025, "volume": 926672.0}, {"date": "2017-02-10", "close": 1.03, "volume": 252279.0}, {"date": "2017-02-13", "close": 1.05, "volume": 404863.0}, {"date": "2017-02-14", "close": 1.085, "volume": 709313.0}, {"date": "2017-02-15", "close": 1.145, "volume": 741985.0}, {"date": "2017-02-16", "close": 1.065, "volume": 708041.0}, {"date": "2017-02-17", "close": 1.035, "volume": 176302.0}, {"date": "2017-02-20", "close": 1.02, "volume": 170510.0}, {"date": "2017-02-21", "close": 1.0, "volume": 258127.0}, {"date": "2017-02-22", "close": 0.97, "volume": 356168.0}, {"date": "2017-02-23", "close": 0.965, "volume": 330206.0}, {"date": "2017-02-24", "close": 0.905, "volume": 369811.0}, {"date": "2017-02-27", "close": 0.895, "volume": 309993.0}, {"date": "2017-02-28", "close": 0.9, "volume": 1000112.0}, {"date": "2017-03-01", "close": 0.885, "volume": 75943.0}, {"date": "2017-03-02", "close": 0.91, "volume": 591602.0}, {"date": "2017-03-03", "close": 0.87, "volume": 333586.0}, {"date": "2017-03-06", "close": 0.89, "volume": 112911.0}, {"date": "2017-03-07", "close": 0.865, "volume": 149558.0}, {"date": "2017-03-08", "close": 0.89, "volume": 884019.0}, {"date": "2017-03-09", "close": 0.92, "volume": 302695.0}, {"date": "2017-03-10", "close": 0.89, "volume": 353075.0}, {"date": "2017-03-13", "close": 0.88, "volume": 245641.0}, {"date": "2017-03-14", "close": 0.895, "volume": 494824.0}, {"date": "2017-03-15", "close": 0.88, "volume": 277066.0}, {"date": "2017-03-16", "close": 0.895, "volume": 400317.0}, {"date": "2017-03-17", "close": 0.915, "volume": 306376.0}, {"date": "2017-03-20", "close": 0.9, "volume": 60874.0}, {"date": "2017-03-21", "close": 0.91, "volume": 85734.0}, {"date": "2017-03-22", "close": 0.85, "volume": 519763.0}, {"date": "2017-03-23", "close": 0.86, "volume": 78151.0}, {"date": "2017-03-24", "close": 0.855, "volume": 324417.0}, {"date": "2017-03-27", "close": 0.84, "volume": 222553.0}, {"date": "2017-03-28", "close": 0.795, "volume": 505320.0}, {"date": "2017-03-29", "close": 0.8, "volume": 288526.0}, {"date": "2017-03-30", "close": 0.78, "volume": 180658.0}, {"date": "2017-03-31", "close": 0.74, "volume": 723786.0}, {"date": "2017-04-03", "close": 0.775, "volume": 420192.0}, {"date": "2017-04-04", "close": 0.77, "volume": 322222.0}, {"date": "2017-04-05", "close": 0.81, "volume": 479879.0}, {"date": "2017-04-06", "close": 0.795, "volume": 530662.0}, {"date": "2017-04-07", "close": 0.805, "volume": 263657.0}, {"date": "2017-04-10", "close": 0.79, "volume": 400790.0}, {"date": "2017-04-11", "close": 0.81, "volume": 601762.0}, {"date": "2017-04-12", "close": 0.84, "volume": 255965.0}, {"date": "2017-04-13", "close": 0.825, "volume": 292054.0}, {"date": "2017-04-18", "close": 0.815, "volume": 241916.0}, {"date": "2017-04-19", "close": 0.78, "volume": 487628.0}, {"date": "2017-04-20", "close": 0.77, "volume": 270480.0}, {"date": "2017-04-21", "close": 0.75, "volume": 156025.0}, {"date": "2017-04-24", "close": 0.75, "volume": 161484.0}, {"date": "2017-04-26", "close": 0.765, "volume": 279124.0}, {"date": "2017-04-27", "close": 0.73, "volume": 268999.0}, {"date": "2017-04-28", "close": 0.695, "volume": 720757.0}, {"date": "2017-05-01", "close": 0.71, "volume": 468118.0}, {"date": "2017-05-02", "close": 0.715, "volume": 233728.0}, {"date": "2017-05-03", "close": 0.715, "volume": 108457.0}, {"date": "2017-05-04", "close": 0.725, "volume": 68343.0}, {"date": "2017-05-05", "close": 0.72, "volume": 591879.0}, {"date": "2017-05-08", "close": 0.75, "volume": 477026.0}, {"date": "2017-05-09", "close": 0.73, "volume": 113204.0}, {"date": "2017-05-10", "close": 0.75, "volume": 247755.0}, {"date": "2017-05-11", "close": 0.795, "volume": 308278.0}, {"date": "2017-05-12", "close": 0.85, "volume": 240619.0}, {"date": "2017-05-15", "close": 0.89, "volume": 322560.0}, {"date": "2017-05-16", "close": 0.9, "volume": 421813.0}, {"date": "2017-05-17", "close": 0.84, "volume": 212128.0}, {"date": "2017-05-18", "close": 0.835, "volume": 273075.0}, {"date": "2017-05-19", "close": 0.84, "volume": 70269.0}, {"date": "2017-05-22", "close": 0.805, "volume": 394844.0}, {"date": "2017-05-23", "close": 0.815, "volume": 157563.0}, {"date": "2017-05-24", "close": 0.8, "volume": 165126.0}, {"date": "2017-05-25", "close": 0.81, "volume": 241557.0}, {"date": "2017-05-26", "close": 0.805, "volume": 156733.0}, {"date": "2017-05-29", "close": 0.795, "volume": 38010.0}, {"date": "2017-05-30", "close": 0.78, "volume": 55126.0}, {"date": "2017-05-31", "close": 0.78, "volume": 39235.0}, {"date": "2017-06-01", "close": 0.785, "volume": 100828.0}, {"date": "2017-06-02", "close": 0.825, "volume": 143635.0}, {"date": "2017-06-05", "close": 0.81, "volume": 66935.0}, {"date": "2017-06-06", "close": 0.82, "volume": 270818.0}, {"date": "2017-06-07", "close": 0.805, "volume": 208675.0}, {"date": "2017-06-08", "close": 0.795, "volume": 215413.0}, {"date": "2017-06-09", "close": 0.78, "volume": 68304.0}, {"date": "2017-06-13", "close": 0.775, "volume": 30629.0}, {"date": "2017-06-14", "close": 0.775, "volume": 11822.0}, {"date": "2017-06-15", "close": 0.775, "volume": 92373.0}, {"date": "2017-06-16", "close": 0.78, "volume": 36942.0}, {"date": "2017-06-19", "close": 0.76, "volume": 94188.0}, {"date": "2017-06-20", "close": 0.74, "volume": 181777.0}, {"date": "2017-06-21", "close": 0.725, "volume": 143233.0}, {"date": "2017-06-22", "close": 0.71, "volume": 229401.0}, {"date": "2017-06-23", "close": 0.7, "volume": 47974.0}, {"date": "2017-06-26", "close": 0.735, "volume": 264143.0}, {"date": "2017-06-27", "close": 0.72, "volume": 117369.0}, {"date": "2017-06-28", "close": 0.725, "volume": 107822.0}, {"date": "2017-06-29", "close": 0.725, "volume": 71801.0}, {"date": "2017-06-30", "close": 0.7, "volume": 55800.0}, {"date": "2017-07-03", "close": 0.745, "volume": 148447.0}, {"date": "2017-07-04", "close": 0.76, "volume": 134967.0}, {"date": "2017-07-05", "close": 0.775, "volume": 407902.0}, {"date": "2017-07-06", "close": 0.775, "volume": 229419.0}, {"date": "2017-07-07", "close": 0.795, "volume": 266884.0}, {"date": "2017-07-10", "close": 0.785, "volume": 48194.0}, {"date": "2017-07-11", "close": 0.775, "volume": 294413.0}, {"date": "2017-07-12", "close": 0.765, "volume": 78581.0}, {"date": "2017-07-13", "close": 0.765, "volume": 367065.0}, {"date": "2017-07-14", "close": 0.75, "volume": 91642.0}, {"date": "2017-07-17", "close": 0.76, "volume": 257933.0}, {"date": "2017-07-18", "close": 0.79, "volume": 766079.0}, {"date": "2017-07-19", "close": 0.795, "volume": 633042.0}, {"date": "2017-07-20", "close": 0.76, "volume": 235649.0}, {"date": "2017-07-21", "close": 0.78, "volume": 91177.0}, {"date": "2017-07-24", "close": 0.77, "volume": 112496.0}, {"date": "2017-07-25", "close": 0.775, "volume": 47661.0}, {"date": "2017-07-26", "close": 0.79, "volume": 13232.0}, {"date": "2017-07-27", "close": 0.78, "volume": 26725.0}, {"date": "2017-07-28", "close": 0.775, "volume": 30821.0}, {"date": "2017-07-31", "close": 0.77, "volume": 11386.0}, {"date": "2017-08-01", "close": 0.775, "volume": 413514.0}, {"date": "2017-08-02", "close": 0.77, "volume": 18413.0}, {"date": "2017-08-03", "close": 0.77, "volume": 52376.0}, {"date": "2017-08-04", "close": 0.775, "volume": 86265.0}, {"date": "2017-08-07", "close": 0.8, "volume": 198843.0}, {"date": "2017-08-08", "close": 0.78, "volume": 102168.0}, {"date": "2017-08-09", "close": 0.77, "volume": 91165.0}, {"date": "2017-08-10", "close": 0.775, "volume": 136773.0}, {"date": "2017-08-11", "close": 0.76, "volume": 39864.0}, {"date": "2017-08-14", "close": 0.72, "volume": 252488.0}, {"date": "2017-08-15", "close": 0.75, "volume": 73654.0}, {"date": "2017-08-16", "close": 0.745, "volume": 51769.0}, {"date": "2017-08-17", "close": 0.73, "volume": 126455.0}, {"date": "2017-08-18", "close": 0.745, "volume": 28941.0}, {"date": "2017-08-21", "close": 0.745, "volume": 6519.0}, {"date": "2017-08-22", "close": 0.75, "volume": 25913.0}, {"date": "2017-08-23", "close": 0.75, "volume": 18694.0}, {"date": "2017-08-24", "close": 0.76, "volume": 10076.0}, {"date": "2017-08-25", "close": 0.76, "volume": 30349.0}, {"date": "2017-08-28", "close": 0.77, "volume": 34893.0}, {"date": "2017-08-29", "close": 0.77, "volume": 35445.0}, {"date": "2017-08-31", "close": 0.835, "volume": 499868.0}, {"date": "2017-09-01", "close": 0.83, "volume": 112042.0}, {"date": "2017-09-04", "close": 0.825, "volume": 252899.0}, {"date": "2017-09-05", "close": 0.8, "volume": 244993.0}, {"date": "2017-09-06", "close": 0.815, "volume": 251361.0}, {"date": "2017-09-07", "close": 0.81, "volume": 65930.0}, {"date": "2017-09-08", "close": 0.815, "volume": 94812.0}, {"date": "2017-09-11", "close": 0.78, "volume": 298116.0}, {"date": "2017-09-12", "close": 0.79, "volume": 100305.0}, {"date": "2017-09-13", "close": 0.795, "volume": 98672.0}, {"date": "2017-09-14", "close": 0.815, "volume": 29357.0}, {"date": "2017-09-15", "close": 0.805, "volume": 30939.0}, {"date": "2017-09-18", "close": 0.81, "volume": 39034.0}, {"date": "2017-09-19", "close": 0.81, "volume": 113052.0}, {"date": "2017-09-20", "close": 0.81, "volume": 94808.0}, {"date": "2017-09-21", "close": 0.815, "volume": 118807.0}, {"date": "2017-09-22", "close": 0.8, "volume": 85927.0}, {"date": "2017-09-25", "close": 0.825, "volume": 358060.0}, {"date": "2017-09-26", "close": 0.815, "volume": 184934.0}, {"date": "2017-09-27", "close": 0.81, "volume": 132360.0}, {"date": "2017-09-28", "close": 0.815, "volume": 34363.0}, {"date": "2017-09-29", "close": 0.81, "volume": 23540.0}, {"date": "2017-10-02", "close": 0.8, "volume": 38825.0}, {"date": "2017-10-03", "close": 0.79, "volume": 48955.0}, {"date": "2017-10-04", "close": 0.785, "volume": 137729.0}, {"date": "2017-10-05", "close": 0.79, "volume": 196763.0}, {"date": "2017-10-06", "close": 0.795, "volume": 247416.0}, {"date": "2017-10-09", "close": 0.785, "volume": 23385.0}, {"date": "2017-10-10", "close": 0.815, "volume": 116496.0}, {"date": "2017-10-11", "close": 0.795, "volume": 119359.0}, {"date": "2017-10-12", "close": 0.81, "volume": 214873.0}, {"date": "2017-10-13", "close": 0.805, "volume": 225773.0}, {"date": "2017-10-16", "close": 0.795, "volume": 34968.0}, {"date": "2017-10-17", "close": 0.75, "volume": 170997.0}, {"date": "2017-10-18", "close": 0.75, "volume": 295592.0}, {"date": "2017-10-19", "close": 0.76, "volume": 231682.0}, {"date": "2017-10-20", "close": 0.765, "volume": 106600.0}, {"date": "2017-10-23", "close": 0.77, "volume": 140282.0}, {"date": "2017-10-24", "close": 0.77, "volume": 35596.0}, {"date": "2017-10-25", "close": 0.795, "volume": 121053.0}, {"date": "2017-10-26", "close": 0.8, "volume": 440048.0}, {"date": "2017-10-27", "close": 0.79, "volume": 208879.0}, {"date": "2017-10-30", "close": 0.795, "volume": 42290.0}, {"date": "2017-10-31", "close": 0.79, "volume": 13942.0}, {"date": "2017-11-01", "close": 0.785, "volume": 36665.0}, {"date": "2017-11-02", "close": 0.78, "volume": 28757.0}, {"date": "2017-11-03", "close": 0.78, "volume": 27921.0}, {"date": "2017-11-06", "close": 0.78, "volume": 59612.0}, {"date": "2017-11-07", "close": 0.76, "volume": 77318.0}, {"date": "2017-11-08", "close": 0.775, "volume": 89764.0}, {"date": "2017-11-09", "close": 0.9, "volume": 556679.0}, {"date": "2017-11-10", "close": 0.835, "volume": 279879.0}, {"date": "2017-11-13", "close": 0.87, "volume": 404304.0}, {"date": "2017-11-14", "close": 0.845, "volume": 301372.0}, {"date": "2017-11-15", "close": 0.865, "volume": 331560.0}, {"date": "2017-11-16", "close": 0.835, "volume": 218788.0}, {"date": "2017-11-17", "close": 0.845, "volume": 218779.0}, {"date": "2017-11-20", "close": 0.845, "volume": 132161.0}, {"date": "2017-11-21", "close": 0.865, "volume": 125030.0}, {"date": "2017-11-22", "close": 0.945, "volume": 644880.0}, {"date": "2017-11-23", "close": 0.905, "volume": 641136.0}, {"date": "2017-11-24", "close": 0.84, "volume": 213338.0}, {"date": "2017-11-27", "close": 0.84, "volume": 212247.0}, {"date": "2017-11-28", "close": 0.915, "volume": 193979.0}, {"date": "2017-11-29", "close": 0.95, "volume": 390527.0}, {"date": "2017-11-30", "close": 0.93, "volume": 149956.0}, {"date": "2017-12-01", "close": 0.95, "volume": 31337.0}, {"date": "2017-12-04", "close": 0.945, "volume": 35570.0}, {"date": "2017-12-05", "close": 1.1, "volume": 1265220.0}, {"date": "2017-12-06", "close": 1.06, "volume": 992981.0}, {"date": "2017-12-07", "close": 1.06, "volume": 1116981.0}, {"date": "2017-12-08", "close": 1.045, "volume": 408462.0}, {"date": "2017-12-11", "close": 1.12, "volume": 785764.0}, {"date": "2017-12-12", "close": 1.08, "volume": 1025213.0}, {"date": "2017-12-13", "close": 1.045, "volume": 520261.0}, {"date": "2017-12-14", "close": 1.03, "volume": 996481.0}, {"date": "2017-12-15", "close": 1.02, "volume": 429946.0}, {"date": "2017-12-18", "close": 1.0, "volume": 466421.0}, {"date": "2017-12-19", "close": 1.0, "volume": 302122.0}, {"date": "2017-12-20", "close": 0.99, "volume": 44015.0}, {"date": "2017-12-21", "close": 1.01, "volume": 53787.0}, {"date": "2017-12-22", "close": 0.955, "volume": 245162.0}, {"date": "2017-12-27", "close": 1.015, "volume": 46058.0}, {"date": "2017-12-28", "close": 1.02, "volume": 33770.0}, {"date": "2017-12-29", "close": 1.02, "volume": 24617.0}, {"date": "2018-01-02", "close": 1.05, "volume": 121342.0}, {"date": "2018-01-03", "close": 1.0, "volume": 209540.0}, {"date": "2018-01-04", "close": 0.99, "volume": 111187.0}, {"date": "2018-01-05", "close": 0.96, "volume": 289498.0}, {"date": "2018-01-08", "close": 1.01, "volume": 69218.0}, {"date": "2018-01-09", "close": 0.965, "volume": 70700.0}, {"date": "2018-01-10", "close": 0.975, "volume": 91956.0}, {"date": "2018-01-11", "close": 0.975, "volume": 229527.0}, {"date": "2018-01-12", "close": 0.97, "volume": 117935.0}, {"date": "2018-01-15", "close": 0.98, "volume": 120556.0}, {"date": "2018-01-16", "close": 0.97, "volume": 118112.0}, {"date": "2018-01-17", "close": 0.93, "volume": 387213.0}, {"date": "2018-01-18", "close": 0.92, "volume": 117602.0}, {"date": "2018-01-19", "close": 0.91, "volume": 196004.0}, {"date": "2018-01-22", "close": 0.915, "volume": 40179.0}, {"date": "2018-01-23", "close": 0.89, "volume": 127534.0}, {"date": "2018-01-24", "close": 0.915, "volume": 111401.0}, {"date": "2018-01-25", "close": 0.91, "volume": 24938.0}, {"date": "2018-01-29", "close": 0.89, "volume": 24105.0}, {"date": "2018-01-30", "close": 0.89, "volume": 319668.0}, {"date": "2018-01-31", "close": 0.89, "volume": 58930.0}, {"date": "2018-02-01", "close": 0.9, "volume": 151696.0}, {"date": "2018-02-02", "close": 0.89, "volume": 74005.0}, {"date": "2018-02-05", "close": 0.855, "volume": 162027.0}, {"date": "2018-02-06", "close": 0.8, "volume": 467799.0}, {"date": "2018-02-07", "close": 0.83, "volume": 306795.0}, {"date": "2018-02-08", "close": 0.835, "volume": 11362.0}, {"date": "2018-02-09", "close": 0.83, "volume": 84197.0}, {"date": "2018-02-12", "close": 0.82, "volume": 101551.0}, {"date": "2018-02-13", "close": 0.82, "volume": 112147.0}, {"date": "2018-02-14", "close": 0.85, "volume": 456635.0}, {"date": "2018-02-15", "close": 0.85, "volume": 92665.0}, {"date": "2018-02-19", "close": 0.89, "volume": 19903.0}, {"date": "2018-02-20", "close": 0.855, "volume": 7795.0}, {"date": "2018-02-21", "close": 0.87, "volume": 25494.0}, {"date": "2018-02-22", "close": 0.87, "volume": 2580.0}, {"date": "2018-02-23", "close": 0.87, "volume": 27715.0}, {"date": "2018-02-26", "close": 0.85, "volume": 16870.0}, {"date": "2018-02-27", "close": 0.875, "volume": 42985.0}, {"date": "2018-02-28", "close": 0.855, "volume": 18559.0}, {"date": "2018-03-01", "close": 0.84, "volume": 69575.0}, {"date": "2018-03-02", "close": 0.845, "volume": 80813.0}, {"date": "2018-03-05", "close": 0.85, "volume": 83673.0}, {"date": "2018-03-06", "close": 0.87, "volume": 80101.0}, {"date": "2018-03-07", "close": 0.87, "volume": 3850.0}, {"date": "2018-03-08", "close": 0.87, "volume": 28945.0}, {"date": "2018-03-09", "close": 0.87, "volume": 91329.0}, {"date": "2018-03-12", "close": 0.86, "volume": 57755.0}, {"date": "2018-03-13", "close": 0.87, "volume": 45909.0}, {"date": "2018-03-14", "close": 0.855, "volume": 4595.0}, {"date": "2018-03-15", "close": 0.865, "volume": 52429.0}, {"date": "2018-03-16", "close": 0.86, "volume": 74455.0}, {"date": "2018-03-19", "close": 0.86, "volume": 72225.0}, {"date": "2018-03-20", "close": 0.855, "volume": 25649.0}, {"date": "2018-03-21", "close": 0.86, "volume": 230303.0}, {"date": "2018-03-22", "close": 0.835, "volume": 98586.0}, {"date": "2018-03-23", "close": 0.85, "volume": 166179.0}, {"date": "2018-03-26", "close": 0.835, "volume": 63164.0}, {"date": "2018-03-27", "close": 0.845, "volume": 43756.0}, {"date": "2018-03-28", "close": 0.845, "volume": 43742.0}, {"date": "2018-03-29", "close": 0.845, "volume": 48708.0}, {"date": "2018-04-03", "close": 0.84, "volume": 3791.0}, {"date": "2018-04-04", "close": 0.83, "volume": 23446.0}, {"date": "2018-04-05", "close": 0.83, "volume": 50542.0}, {"date": "2018-04-06", "close": 0.85, "volume": 118570.0}, {"date": "2018-04-09", "close": 0.84, "volume": 44829.0}, {"date": "2018-04-10", "close": 0.85, "volume": 95169.0}, {"date": "2018-04-11", "close": 0.84, "volume": 97379.0}, {"date": "2018-04-12", "close": 0.84, "volume": 144684.0}, {"date": "2018-04-13", "close": 0.825, "volume": 44282.0}, {"date": "2018-04-16", "close": 0.82, "volume": 66458.0}, {"date": "2018-04-17", "close": 0.815, "volume": 498950.0}, {"date": "2018-04-18", "close": 0.815, "volume": 70108.0}, {"date": "2018-04-19", "close": 0.815, "volume": 23014.0}, {"date": "2018-04-20", "close": 0.81, "volume": 2103.0}, {"date": "2018-04-23", "close": 0.81, "volume": 60095.0}, {"date": "2018-04-24", "close": 0.81, "volume": 106701.0}, {"date": "2018-04-26", "close": 0.83, "volume": 398287.0}, {"date": "2018-04-27", "close": 0.855, "volume": 212357.0}, {"date": "2018-04-30", "close": 0.855, "volume": 99098.0}, {"date": "2018-05-01", "close": 0.845, "volume": 27358.0}, {"date": "2018-05-02", "close": 0.845, "volume": 424971.0}, {"date": "2018-05-03", "close": 0.88, "volume": 465797.0}, {"date": "2018-05-04", "close": 0.85, "volume": 306879.0}, {"date": "2018-05-07", "close": 0.87, "volume": 137320.0}, {"date": "2018-05-08", "close": 0.865, "volume": 107283.0}, {"date": "2018-05-09", "close": 0.845, "volume": 203778.0}, {"date": "2018-05-10", "close": 0.85, "volume": 121549.0}, {"date": "2018-05-11", "close": 0.85, "volume": 41818.0}, {"date": "2018-05-14", "close": 0.855, "volume": 31083.0}, {"date": "2018-05-15", "close": 0.83, "volume": 60165.0}, {"date": "2018-05-16", "close": 0.825, "volume": 84114.0}, {"date": "2018-05-17", "close": 0.78, "volume": 483637.0}, {"date": "2018-05-18", "close": 0.77, "volume": 45750.0}, {"date": "2018-05-21", "close": 0.79, "volume": 45729.0}, {"date": "2018-05-22", "close": 0.8, "volume": 166268.0}, {"date": "2018-05-23", "close": 0.77, "volume": 159161.0}, {"date": "2018-05-24", "close": 0.795, "volume": 32847.0}, {"date": "2018-05-25", "close": 0.81, "volume": 136721.0}, {"date": "2018-05-28", "close": 0.795, "volume": 80098.0}, {"date": "2018-05-30", "close": 0.78, "volume": 231196.0}, {"date": "2018-05-31", "close": 0.78, "volume": 115170.0}, {"date": "2018-06-01", "close": 0.76, "volume": 51710.0}, {"date": "2018-06-04", "close": 0.77, "volume": 132382.0}, {"date": "2018-06-05", "close": 0.825, "volume": 448696.0}, {"date": "2018-06-06", "close": 0.82, "volume": 263652.0}, {"date": "2018-06-07", "close": 0.82, "volume": 17435401.0}, {"date": "2018-06-08", "close": 0.82, "volume": 451366.0}, {"date": "2018-06-12", "close": 0.795, "volume": 528194.0}, {"date": "2018-06-13", "close": 0.805, "volume": 92933.0}, {"date": "2018-06-14", "close": 0.805, "volume": 255234.0}, {"date": "2018-06-15", "close": 0.815, "volume": 463164.0}, {"date": "2018-06-18", "close": 0.81, "volume": 87068.0}, {"date": "2018-06-19", "close": 0.805, "volume": 325955.0}, {"date": "2018-06-20", "close": 0.785, "volume": 1023948.0}, {"date": "2018-06-21", "close": 0.765, "volume": 159209.0}, {"date": "2018-06-22", "close": 0.76, "volume": 284373.0}, {"date": "2018-06-25", "close": 0.73, "volume": 146018.0}, {"date": "2018-06-26", "close": 0.73, "volume": 162528.0}, {"date": "2018-06-27", "close": 0.685, "volume": 1210279.0}, {"date": "2018-06-28", "close": 0.725, "volume": 520476.0}, {"date": "2018-06-29", "close": 0.73, "volume": 229970.0}, {"date": "2018-07-02", "close": 0.78, "volume": 907131.0}, {"date": "2018-07-03", "close": 0.79, "volume": 1383616.0}, {"date": "2018-07-04", "close": 0.815, "volume": 3815827.0}, {"date": "2018-07-05", "close": 0.83, "volume": 1399037.0}, {"date": "2018-07-06", "close": 0.8, "volume": 277123.0}, {"date": "2018-07-09", "close": 0.8, "volume": 1443473.0}, {"date": "2018-07-10", "close": 0.785, "volume": 875848.0}, {"date": "2018-07-11", "close": 0.775, "volume": 117666.0}, {"date": "2018-07-12", "close": 0.78, "volume": 264898.0}, {"date": "2018-07-13", "close": 0.78, "volume": 526744.0}, {"date": "2018-07-16", "close": 0.775, "volume": 275322.0}, {"date": "2018-07-17", "close": 0.76, "volume": 136151.0}, {"date": "2018-07-18", "close": 0.745, "volume": 15765.0}, {"date": "2018-07-19", "close": 0.75, "volume": 123425.0}, {"date": "2018-07-20", "close": 0.735, "volume": 226004.0}, {"date": "2018-07-23", "close": 0.74, "volume": 341983.0}, {"date": "2018-07-24", "close": 0.725, "volume": 175224.0}, {"date": "2018-07-25", "close": 0.735, "volume": 179745.0}, {"date": "2018-07-26", "close": 0.75, "volume": 1755379.0}, {"date": "2018-07-27", "close": 0.78, "volume": 572662.0}, {"date": "2018-07-30", "close": 0.765, "volume": 644854.0}, {"date": "2018-07-31", "close": 0.77, "volume": 489384.0}, {"date": "2018-08-01", "close": 0.78, "volume": 539221.0}, {"date": "2018-08-02", "close": 0.77, "volume": 216847.0}, {"date": "2018-08-03", "close": 0.775, "volume": 935565.0}, {"date": "2018-08-06", "close": 0.78, "volume": 370035.0}, {"date": "2018-08-07", "close": 0.77, "volume": 301551.0}, {"date": "2018-08-08", "close": 0.745, "volume": 725858.0}, {"date": "2018-08-09", "close": 0.74, "volume": 577353.0}, {"date": "2018-08-10", "close": 0.74, "volume": 788874.0}, {"date": "2018-08-13", "close": 0.755, "volume": 882071.0}, {"date": "2018-08-14", "close": 0.775, "volume": 1241539.0}, {"date": "2018-08-15", "close": 0.86, "volume": 1291384.0}, {"date": "2018-08-16", "close": 0.795, "volume": 1376440.0}, {"date": "2018-08-17", "close": 0.78, "volume": 771379.0}, {"date": "2018-08-20", "close": 0.8, "volume": 933324.0}, {"date": "2018-08-21", "close": 0.77, "volume": 953698.0}, {"date": "2018-08-22", "close": 0.765, "volume": 567997.0}, {"date": "2018-08-23", "close": 0.77, "volume": 601592.0}, {"date": "2018-08-24", "close": 0.76, "volume": 505191.0}, {"date": "2018-08-27", "close": 0.755, "volume": 264641.0}, {"date": "2018-08-28", "close": 0.75, "volume": 76739.0}, {"date": "2018-08-29", "close": 0.76, "volume": 430438.0}, {"date": "2018-08-30", "close": 0.76, "volume": 660903.0}, {"date": "2018-08-31", "close": 0.765, "volume": 421294.0}, {"date": "2018-09-03", "close": 0.765, "volume": 34521.0}, {"date": "2018-09-04", "close": 0.755, "volume": 210676.0}, {"date": "2018-09-05", "close": 0.745, "volume": 58222.0}, {"date": "2018-09-06", "close": 0.73, "volume": 138422.0}, {"date": "2018-09-07", "close": 0.72, "volume": 247634.0}, {"date": "2018-09-10", "close": 0.72, "volume": 5386.0}, {"date": "2018-09-11", "close": 0.74, "volume": 29367.0}, {"date": "2018-09-12", "close": 0.73, "volume": 2410.0}, {"date": "2018-09-13", "close": 0.73, "volume": 35260.0}, {"date": "2018-09-14", "close": 0.735, "volume": 261623.0}, {"date": "2018-09-17", "close": 0.73, "volume": 353115.0}, {"date": "2018-09-18", "close": 0.73, "volume": 109421.0}, {"date": "2018-09-19", "close": 0.71, "volume": 112753.0}, {"date": "2018-09-20", "close": 0.69, "volume": 64231.0}, {"date": "2018-09-21", "close": 0.71, "volume": 64896.0}, {"date": "2018-09-24", "close": 0.7, "volume": 173516.0}, {"date": "2018-09-25", "close": 0.685, "volume": 28789.0}, {"date": "2018-09-26", "close": 0.685, "volume": 32383.0}, {"date": "2018-09-27", "close": 0.7, "volume": 20000.0}, {"date": "2018-09-28", "close": 0.665, "volume": 181750.0}, {"date": "2018-10-01", "close": 0.635, "volume": 435743.0}, {"date": "2018-10-02", "close": 0.61, "volume": 439926.0}, {"date": "2018-10-03", "close": 0.59, "volume": 76803.0}, {"date": "2018-10-04", "close": 0.585, "volume": 213786.0}, {"date": "2018-10-05", "close": 0.59, "volume": 283198.0}, {"date": "2018-10-08", "close": 0.59, "volume": 522147.0}, {"date": "2018-10-09", "close": 0.575, "volume": 563606.0}, {"date": "2018-10-10", "close": 0.55, "volume": 317103.0}, {"date": "2018-10-11", "close": 0.535, "volume": 495089.0}, {"date": "2018-10-12", "close": 0.515, "volume": 244346.0}, {"date": "2018-10-15", "close": 0.49, "volume": 290093.0}, {"date": "2018-10-16", "close": 0.47, "volume": 681592.0}, {"date": "2018-10-17", "close": 0.335, "volume": 1067320.0}, {"date": "2018-10-18", "close": 0.275, "volume": 4244994.0}, {"date": "2018-10-19", "close": 0.285, "volume": 1946017.0}, {"date": "2018-10-22", "close": 0.325, "volume": 1246757.0}, {"date": "2018-10-23", "close": 0.315, "volume": 431838.0}, {"date": "2018-10-24", "close": 0.29, "volume": 169352.0}, {"date": "2018-10-25", "close": 0.29, "volume": 485633.0}, {"date": "2018-10-26", "close": 0.285, "volume": 269666.0}, {"date": "2018-10-29", "close": 0.29, "volume": 103685.0}, {"date": "2018-10-30", "close": 0.265, "volume": 155877.0}, {"date": "2018-10-31", "close": 0.275, "volume": 64136.0}, {"date": "2018-11-01", "close": 0.28, "volume": 39944.0}, {"date": "2018-11-02", "close": 0.28, "volume": 206123.0}, {"date": "2018-11-05", "close": 0.265, "volume": 98626.0}, {"date": "2018-11-06", "close": 0.25, "volume": 1614183.0}, {"date": "2018-11-07", "close": 0.23, "volume": 2050108.0}, {"date": "2018-11-08", "close": 0.23, "volume": 2836621.0}, {"date": "2018-11-09", "close": 0.24, "volume": 1970940.0}, {"date": "2018-11-12", "close": 0.235, "volume": 147669.0}, {"date": "2018-11-13", "close": 0.235, "volume": 704265.0}, {"date": "2018-11-14", "close": 0.23, "volume": 290726.0}, {"date": "2018-11-15", "close": 0.235, "volume": 12551.0}, {"date": "2018-11-16", "close": 0.225, "volume": 67688.0}, {"date": "2018-11-19", "close": 0.215, "volume": 227780.0}, {"date": "2018-11-20", "close": 0.225, "volume": 246749.0}, {"date": "2018-11-21", "close": 0.215, "volume": 132577.0}, {"date": "2018-11-22", "close": 0.215, "volume": 11536.0}, {"date": "2018-11-23", "close": 0.22, "volume": 9232.0}, {"date": "2018-11-26", "close": 0.21, "volume": 58305.0}, {"date": "2018-11-27", "close": 0.205, "volume": 456321.0}, {"date": "2018-11-28", "close": 0.205, "volume": 54216.0}, {"date": "2018-11-29", "close": 0.21, "volume": 106772.0}, {"date": "2018-11-30", "close": 0.205, "volume": 239836.0}, {"date": "2018-12-03", "close": 0.175, "volume": 500097.0}, {"date": "2018-12-04", "close": 0.19, "volume": 289262.0}, {"date": "2018-12-05", "close": 0.195, "volume": 220795.0}, {"date": "2018-12-06", "close": 0.19, "volume": 55000.0}, {"date": "2018-12-07", "close": 0.18, "volume": 87803.0}, {"date": "2018-12-10", "close": 0.19, "volume": 25523.0}, {"date": "2018-12-11", "close": 0.18, "volume": 239736.0}, {"date": "2018-12-12", "close": 0.18, "volume": 3803818.0}, {"date": "2018-12-13", "close": 0.17, "volume": 2160094.0}, {"date": "2018-12-14", "close": 0.17, "volume": 316819.0}, {"date": "2018-12-17", "close": 0.165, "volume": 2461733.0}, {"date": "2018-12-18", "close": 0.165, "volume": 421281.0}, {"date": "2018-12-19", "close": 0.165, "volume": 197513.0}, {"date": "2018-12-20", "close": 0.15, "volume": 1803204.0}, {"date": "2018-12-21", "close": 0.14, "volume": 2216148.0}, {"date": "2018-12-24", "close": 0.14, "volume": 268505.0}, {"date": "2018-12-27", "close": 0.14, "volume": 125297.0}, {"date": "2018-12-28", "close": 0.15, "volume": 106140.0}, {"date": "2018-12-31", "close": 0.17, "volume": 385543.0}, {"date": "2019-01-02", "close": 0.16, "volume": 190199.0}, {"date": "2019-01-03", "close": 0.165, "volume": 124804.0}, {"date": "2019-01-04", "close": 0.18, "volume": 684333.0}, {"date": "2019-01-07", "close": 0.21, "volume": 7228745.0}, {"date": "2019-01-08", "close": 0.225, "volume": 1106774.0}, {"date": "2019-01-09", "close": 0.23, "volume": 832079.0}, {"date": "2019-01-10", "close": 0.245, "volume": 765825.0}, {"date": "2019-01-11", "close": 0.4, "volume": 5538524.0}, {"date": "2019-01-14", "close": 0.435, "volume": 2323113.0}, {"date": "2019-01-15", "close": 0.53, "volume": 3116810.0}, {"date": "2019-01-16", "close": 0.475, "volume": 1380348.0}, {"date": "2019-01-17", "close": 0.465, "volume": 983566.0}, {"date": "2019-01-18", "close": 0.385, "volume": 708588.0}, {"date": "2019-01-21", "close": 0.43, "volume": 938725.0}, {"date": "2019-01-22", "close": 0.42, "volume": 404069.0}, {"date": "2019-01-23", "close": 0.405, "volume": 689560.0}, {"date": "2019-01-24", "close": 0.51, "volume": 3096099.0}, {"date": "2019-01-25", "close": 0.525, "volume": 2736039.0}, {"date": "2019-01-29", "close": 0.5, "volume": 396271.0}, {"date": "2019-01-30", "close": 0.51, "volume": 886940.0}, {"date": "2019-01-31", "close": 0.52, "volume": 1213916.0}, {"date": "2019-02-01", "close": 0.515, "volume": 921259.0}, {"date": "2019-02-04", "close": 0.505, "volume": 761398.0}, {"date": "2019-02-05", "close": 0.49, "volume": 203955.0}, {"date": "2019-02-06", "close": 0.495, "volume": 270464.0}, {"date": "2019-02-07", "close": 0.49, "volume": 55169.0}, {"date": "2019-02-08", "close": 0.46, "volume": 409881.0}, {"date": "2019-02-11", "close": 0.46, "volume": 315146.0}, {"date": "2019-02-12", "close": 0.445, "volume": 243348.0}, {"date": "2019-02-13", "close": 0.45, "volume": 494421.0}, {"date": "2019-02-14", "close": 0.455, "volume": 63320.0}, {"date": "2019-02-15", "close": 0.46, "volume": 317184.0}, {"date": "2019-02-18", "close": 0.45, "volume": 68127.0}, {"date": "2019-02-19", "close": 0.455, "volume": 33532.0}, {"date": "2019-02-20", "close": 0.41, "volume": 261121.0}, {"date": "2019-02-21", "close": 0.435, "volume": 15956.0}, {"date": "2019-02-22", "close": 0.475, "volume": 319898.0}, {"date": "2019-02-25", "close": 0.46, "volume": 132766.0}, {"date": "2019-02-26", "close": 0.44, "volume": 105887.0}, {"date": "2019-02-27", "close": 0.435, "volume": 289683.0}, {"date": "2019-02-28", "close": 0.435, "volume": 719656.0}, {"date": "2019-03-01", "close": 0.425, "volume": 226455.0}, {"date": "2019-03-04", "close": 0.415, "volume": 69609.0}, {"date": "2019-03-05", "close": 0.425, "volume": 62950.0}, {"date": "2019-03-06", "close": 0.43, "volume": 45629.0}, {"date": "2019-03-07", "close": 0.44, "volume": 125719.0}, {"date": "2019-03-08", "close": 0.45, "volume": 62740.0}, {"date": "2019-03-11", "close": 0.43, "volume": 17200.0}, {"date": "2019-03-12", "close": 0.455, "volume": 70203.0}, {"date": "2019-03-13", "close": 0.445, "volume": 41369.0}, {"date": "2019-03-14", "close": 0.455, "volume": 212352.0}, {"date": "2019-03-15", "close": 0.45, "volume": 93433.0}, {"date": "2019-03-18", "close": 0.45, "volume": 5000.0}, {"date": "2019-03-19", "close": 0.455, "volume": 70779.0}, {"date": "2019-03-20", "close": 0.44, "volume": 12565.0}, {"date": "2019-03-21", "close": 0.45, "volume": 25006.0}, {"date": "2019-03-22", "close": 0.445, "volume": 21478.0}, {"date": "2019-03-25", "close": 0.44, "volume": 23508.0}, {"date": "2019-03-26", "close": 0.42, "volume": 27220.0}, {"date": "2019-03-27", "close": 0.415, "volume": 49419.0}, {"date": "2019-03-28", "close": 0.41, "volume": 80984.0}, {"date": "2019-03-29", "close": 0.405, "volume": 20494.0}, {"date": "2019-04-01", "close": 0.38, "volume": 21935.0}, {"date": "2019-04-02", "close": 0.38, "volume": 18334.0}, {"date": "2019-04-03", "close": 0.38, "volume": 10389.0}, {"date": "2019-04-04", "close": 0.38, "volume": 85946.0}, {"date": "2019-04-05", "close": 0.355, "volume": 158131.0}, {"date": "2019-04-08", "close": 0.35, "volume": 39480.0}, {"date": "2019-04-09", "close": 0.355, "volume": 110260.0}, {"date": "2019-04-10", "close": 0.355, "volume": 27760.0}, {"date": "2019-04-11", "close": 0.32, "volume": 94458.0}, {"date": "2019-04-12", "close": 0.31, "volume": 56194.0}, {"date": "2019-04-15", "close": 0.3, "volume": 29633.0}, {"date": "2019-04-16", "close": 0.28, "volume": 127518.0}, {"date": "2019-04-17", "close": 0.3, "volume": 290251.0}, {"date": "2019-04-18", "close": 0.33, "volume": 250006.0}, {"date": "2019-04-23", "close": 0.375, "volume": 137961.0}, {"date": "2019-04-24", "close": 0.39, "volume": 116776.0}, {"date": "2019-04-26", "close": 0.35, "volume": 105702.0}, {"date": "2019-04-29", "close": 0.325, "volume": 135173.0}, {"date": "2019-04-30", "close": 0.35, "volume": 114930.0}, {"date": "2019-05-01", "close": 0.315, "volume": 66980.0}, {"date": "2019-05-02", "close": 0.32, "volume": 45026.0}, {"date": "2019-05-03", "close": 0.32, "volume": 197998.0}, {"date": "2019-05-06", "close": 0.31, "volume": 16760.0}, {"date": "2019-05-07", "close": 0.32, "volume": 6675.0}, {"date": "2019-05-08", "close": 0.305, "volume": 29453.0}, {"date": "2019-05-09", "close": 0.3, "volume": 45787.0}, {"date": "2019-05-10", "close": 0.305, "volume": 33672.0}, {"date": "2019-05-13", "close": 0.295, "volume": 72855.0}, {"date": "2019-05-14", "close": 0.29, "volume": 21953.0}, {"date": "2019-05-15", "close": 0.29, "volume": 146030.0}, {"date": "2019-05-16", "close": 0.3, "volume": 98773.0}, {"date": "2019-05-20", "close": 0.29, "volume": 13962.0}, {"date": "2019-05-21", "close": 0.295, "volume": 23207.0}, {"date": "2019-05-22", "close": 0.285, "volume": 148898.0}, {"date": "2019-05-23", "close": 0.285, "volume": 66893.0}, {"date": "2019-05-24", "close": 0.27, "volume": 166337.0}, {"date": "2019-05-27", "close": 0.265, "volume": 85657.0}, {"date": "2019-05-28", "close": 0.345, "volume": 459198.0}, {"date": "2019-05-29", "close": 0.315, "volume": 56713.0}, {"date": "2019-05-30", "close": 0.33, "volume": 37695.0}, {"date": "2019-06-04", "close": 0.285, "volume": 103316.0}, {"date": "2019-06-05", "close": 0.29, "volume": 75971.0}, {"date": "2019-06-06", "close": 0.29, "volume": 39251.0}, {"date": "2019-06-07", "close": 0.29, "volume": 49427.0}, {"date": "2019-06-11", "close": 0.3, "volume": 171941.0}, {"date": "2019-06-12", "close": 0.375, "volume": 265519.0}, {"date": "2019-06-13", "close": 0.37, "volume": 10756.0}, {"date": "2019-06-14", "close": 0.385, "volume": 177478.0}, {"date": "2019-06-17", "close": 0.385, "volume": 23173.0}, {"date": "2019-06-18", "close": 0.39, "volume": 184395.0}, {"date": "2019-06-19", "close": 0.39, "volume": 67524.0}, {"date": "2019-06-20", "close": 0.385, "volume": 66172.0}, {"date": "2019-06-21", "close": 0.38, "volume": 54498.0}, {"date": "2019-06-24", "close": 0.375, "volume": 77397.0}, {"date": "2019-06-25", "close": 0.335, "volume": 84194.0}, {"date": "2019-06-26", "close": 0.38, "volume": 25468.0}, {"date": "2019-06-27", "close": 0.36, "volume": 50424.0}, {"date": "2019-06-28", "close": 0.35, "volume": 71966.0}, {"date": "2019-07-01", "close": 0.345, "volume": 15541.0}, {"date": "2019-07-02", "close": 0.35, "volume": 134523.0}, {"date": "2019-07-03", "close": 0.35, "volume": 1485.0}, {"date": "2019-07-04", "close": 0.35, "volume": 16551.0}, {"date": "2019-07-05", "close": 0.35, "volume": 32411.0}, {"date": "2019-07-08", "close": 0.35, "volume": 39391.0}, {"date": "2019-07-09", "close": 0.34, "volume": 35842.0}, {"date": "2019-07-11", "close": 0.32, "volume": 54117.0}, {"date": "2019-07-12", "close": 0.3, "volume": 31188.0}, {"date": "2019-07-15", "close": 0.325, "volume": 16932.0}, {"date": "2019-07-16", "close": 0.315, "volume": 124985.0}, {"date": "2019-07-17", "close": 0.325, "volume": 48237.0}, {"date": "2019-07-18", "close": 0.33, "volume": 8000.0}, {"date": "2019-07-19", "close": 0.31, "volume": 12532.0}, {"date": "2019-07-22", "close": 0.305, "volume": 148144.0}, {"date": "2019-07-23", "close": 0.3, "volume": 35713.0}, {"date": "2019-07-24", "close": 0.3, "volume": 17185.0}, {"date": "2019-07-25", "close": 0.29, "volume": 22402.0}, {"date": "2019-07-26", "close": 0.292, "volume": 45827.0}, {"date": "2019-07-29", "close": 0.3, "volume": 142125.0}, {"date": "2019-07-30", "close": 0.29, "volume": 87633.0}, {"date": "2019-07-31", "close": 0.305, "volume": 475532.0}, {"date": "2019-08-01", "close": 0.3, "volume": 1080035.0}, {"date": "2019-08-02", "close": 0.3, "volume": 295848.0}, {"date": "2019-08-05", "close": 0.28, "volume": 352986.0}, {"date": "2019-08-06", "close": 0.265, "volume": 99005.0}, {"date": "2019-08-07", "close": 0.275, "volume": 118008.0}, {"date": "2019-08-08", "close": 0.28, "volume": 996303.0}, {"date": "2019-08-09", "close": 0.28, "volume": 359744.0}, {"date": "2019-08-12", "close": 0.27, "volume": 1732942.0}, {"date": "2019-08-13", "close": 0.26, "volume": 1311836.0}, {"date": "2019-08-14", "close": 0.25, "volume": 452625.0}, {"date": "2019-08-15", "close": 0.235, "volume": 96505.0}, {"date": "2019-08-16", "close": 0.24, "volume": 26199.0}, {"date": "2019-08-19", "close": 0.23, "volume": 53598.0}, {"date": "2019-08-21", "close": 0.24, "volume": 1099000.0}, {"date": "2019-08-22", "close": 0.24, "volume": 16589.0}, {"date": "2019-08-23", "close": 0.24, "volume": 221701.0}, {"date": "2019-08-26", "close": 0.23, "volume": 29315.0}, {"date": "2019-08-27", "close": 0.235, "volume": 32477.0}, {"date": "2019-08-28", "close": 0.235, "volume": 896709.0}, {"date": "2019-08-29", "close": 0.235, "volume": 484477.0}, {"date": "2019-09-02", "close": 0.24, "volume": 192409.0}, {"date": "2019-09-03", "close": 0.24, "volume": 708376.0}, {"date": "2019-09-04", "close": 0.24, "volume": 790530.0}, {"date": "2019-09-06", "close": 0.245, "volume": 22319.0}, {"date": "2019-09-09", "close": 0.25, "volume": 135556.0}, {"date": "2019-09-10", "close": 0.25, "volume": 29978.0}, {"date": "2019-09-11", "close": 0.255, "volume": 86977.0}, {"date": "2019-09-12", "close": 0.27, "volume": 1004728.0}, {"date": "2019-09-13", "close": 0.27, "volume": 41649.0}, {"date": "2019-09-16", "close": 0.27, "volume": 121175.0}, {"date": "2019-09-17", "close": 0.27, "volume": 74202.0}, {"date": "2019-09-18", "close": 0.245, "volume": 64642.0}, {"date": "2019-09-19", "close": 0.245, "volume": 27297.0}, {"date": "2019-09-20", "close": 0.26, "volume": 217030.0}, {"date": "2019-09-23", "close": 0.26, "volume": 109262.0}, {"date": "2019-09-24", "close": 0.26, "volume": 109624.0}, {"date": "2019-09-25", "close": 0.265, "volume": 70512.0}, {"date": "2019-09-26", "close": 0.265, "volume": 50468.0}, {"date": "2019-09-27", "close": 0.27, "volume": 95800.0}, {"date": "2019-09-30", "close": 0.26, "volume": 33295.0}, {"date": "2019-10-01", "close": 0.26, "volume": 92743.0}, {"date": "2019-10-02", "close": 0.265, "volume": 128898.0}, {"date": "2019-10-03", "close": 0.25, "volume": 42100.0}, {"date": "2019-10-04", "close": 0.24, "volume": 44946.0}, {"date": "2019-10-07", "close": 0.25, "volume": 45498.0}, {"date": "2019-10-08", "close": 0.25, "volume": 9326.0}, {"date": "2019-10-09", "close": 0.25, "volume": 110327.0}, {"date": "2019-10-11", "close": 0.26, "volume": 202758.0}, {"date": "2019-10-14", "close": 0.295, "volume": 603216.0}, {"date": "2019-10-15", "close": 0.295, "volume": 630764.0}, {"date": "2019-10-16", "close": 0.295, "volume": 321803.0}, {"date": "2019-10-17", "close": 0.29, "volume": 27064.0}, {"date": "2019-10-18", "close": 0.295, "volume": 12653.0}, {"date": "2019-10-21", "close": 0.3, "volume": 11840.0}, {"date": "2019-10-22", "close": 0.3, "volume": 700.0}, {"date": "2019-10-23", "close": 0.28, "volume": 20501.0}, {"date": "2019-10-25", "close": 0.29, "volume": 7910.0}, {"date": "2019-10-28", "close": 0.3, "volume": 64067.0}, {"date": "2019-10-29", "close": 0.3, "volume": 27278.0}, {"date": "2019-10-30", "close": 0.295, "volume": 46005.0}, {"date": "2019-10-31", "close": 0.305, "volume": 18346.0}, {"date": "2019-11-01", "close": 0.29, "volume": 116459.0}, {"date": "2019-11-04", "close": 0.28, "volume": 2068.0}, {"date": "2019-11-05", "close": 0.28, "volume": 770.0}, {"date": "2019-11-06", "close": 0.265, "volume": 8409.0}, {"date": "2019-11-07", "close": 0.27, "volume": 136513.0}, {"date": "2019-11-08", "close": 0.275, "volume": 56603.0}, {"date": "2019-11-11", "close": 0.275, "volume": 21418.0}, {"date": "2019-11-12", "close": 0.26, "volume": 261296.0}, {"date": "2019-11-13", "close": 0.255, "volume": 32202.0}, {"date": "2019-11-14", "close": 0.24, "volume": 4093.0}, {"date": "2019-11-15", "close": 0.24, "volume": 12463.0}, {"date": "2019-11-18", "close": 0.235, "volume": 822.0}, {"date": "2019-11-19", "close": 0.245, "volume": 6214.0}, {"date": "2019-11-21", "close": 0.245, "volume": 27511.0}, {"date": "2019-11-22", "close": 0.25, "volume": 1323.0}, {"date": "2019-11-25", "close": 0.235, "volume": 25252.0}, {"date": "2019-11-26", "close": 0.235, "volume": 35780.0}, {"date": "2019-11-27", "close": 0.23, "volume": 27728.0}, {"date": "2019-11-28", "close": 0.23, "volume": 10693.0}, {"date": "2019-11-29", "close": 0.245, "volume": 1484.0}, {"date": "2019-12-02", "close": 0.225, "volume": 1000.0}, {"date": "2019-12-03", "close": 0.23, "volume": 5739.0}, {"date": "2019-12-04", "close": 0.225, "volume": 20299.0}, {"date": "2019-12-05", "close": 0.225, "volume": 6447.0}, {"date": "2019-12-06", "close": 0.22, "volume": 132939.0}, {"date": "2019-12-09", "close": 0.22, "volume": 84763.0}, {"date": "2019-12-10", "close": 0.21, "volume": 21926.0}, {"date": "2019-12-11", "close": 0.225, "volume": 99035.0}, {"date": "2019-12-13", "close": 0.235, "volume": 35617.0}, {"date": "2019-12-16", "close": 0.22, "volume": 28729.0}, {"date": "2019-12-17", "close": 0.215, "volume": 23879.0}, {"date": "2019-12-18", "close": 0.215, "volume": 33558.0}, {"date": "2019-12-19", "close": 0.215, "volume": 3152.0}, {"date": "2019-12-20", "close": 0.215, "volume": 25748.0}, {"date": "2019-12-24", "close": 0.22, "volume": 12452.0}, {"date": "2019-12-27", "close": 0.22, "volume": 10000.0}, {"date": "2019-12-31", "close": 0.22, "volume": 80369.0}, {"date": "2020-01-02", "close": 0.22, "volume": 9434.0}, {"date": "2020-01-06", "close": 0.23, "volume": 10000.0}, {"date": "2020-01-07", "close": 0.245, "volume": 467118.0}, {"date": "2020-01-08", "close": 0.23, "volume": 238545.0}, {"date": "2020-01-09", "close": 0.23, "volume": 426564.0}, {"date": "2020-01-10", "close": 0.22, "volume": 669944.0}, {"date": "2020-01-13", "close": 0.215, "volume": 1147372.0}, {"date": "2020-01-14", "close": 0.21, "volume": 490714.0}, {"date": "2020-01-15", "close": 0.205, "volume": 24493.0}, {"date": "2020-01-16", "close": 0.2, "volume": 1220499.0}, {"date": "2020-01-17", "close": 0.2, "volume": 576606.0}, {"date": "2020-01-20", "close": 0.2, "volume": 73982.0}, {"date": "2020-01-21", "close": 0.205, "volume": 21037.0}, {"date": "2020-01-22", "close": 0.2, "volume": 1074011.0}, {"date": "2020-01-23", "close": 0.2, "volume": 889032.0}, {"date": "2020-01-24", "close": 0.195, "volume": 134803.0}, {"date": "2020-01-28", "close": 0.195, "volume": 83379.0}, {"date": "2020-01-29", "close": 0.195, "volume": 102265.0}, {"date": "2020-01-30", "close": 0.195, "volume": 63025.0}, {"date": "2020-01-31", "close": 0.19, "volume": 1401849.0}, {"date": "2020-02-03", "close": 0.21, "volume": 3547102.0}, {"date": "2020-02-04", "close": 0.2, "volume": 857212.0}, {"date": "2020-02-05", "close": 0.2, "volume": 886864.0}, {"date": "2020-02-06", "close": 0.2, "volume": 1077151.0}, {"date": "2020-02-07", "close": 0.2, "volume": 160000.0}, {"date": "2020-02-10", "close": 0.195, "volume": 650000.0}, {"date": "2020-02-12", "close": 0.19, "volume": 498406.0}, {"date": "2020-02-13", "close": 0.19, "volume": 2277622.0}, {"date": "2020-02-14", "close": 0.19, "volume": 1015000.0}, {"date": "2020-02-17", "close": 0.185, "volume": 392136.0}, {"date": "2020-02-18", "close": 0.175, "volume": 31600.0}, {"date": "2020-02-19", "close": 0.18, "volume": 75559.0}, {"date": "2020-02-20", "close": 0.185, "volume": 150770.0}, {"date": "2020-02-21", "close": 0.195, "volume": 1255689.0}, {"date": "2020-02-24", "close": 0.195, "volume": 434063.0}, {"date": "2020-02-25", "close": 0.18, "volume": 5000.0}, {"date": "2020-02-26", "close": 0.175, "volume": 17822.0}, {"date": "2020-02-27", "close": 0.18, "volume": 10200.0}, {"date": "2020-02-28", "close": 0.165, "volume": 228546.0}, {"date": "2020-03-02", "close": 0.165, "volume": 40967.0}, {"date": "2020-03-03", "close": 0.185, "volume": 34287.0}, {"date": "2020-03-04", "close": 0.17, "volume": 1790.0}, {"date": "2020-03-06", "close": 0.165, "volume": 30882.0}, {"date": "2020-03-09", "close": 0.16, "volume": 285619.0}, {"date": "2020-03-10", "close": 0.16, "volume": 55215.0}, {"date": "2020-03-11", "close": 0.16, "volume": 25923.0}, {"date": "2020-03-12", "close": 0.15, "volume": 4652.0}, {"date": "2020-03-13", "close": 0.14, "volume": 4000.0}, {"date": "2020-03-16", "close": 0.125, "volume": 30000.0}, {"date": "2020-03-17", "close": 0.115, "volume": 13100.0}, {"date": "2020-03-18", "close": 0.115, "volume": 20000.0}, {"date": "2020-03-19", "close": 0.125, "volume": 2010.0}, {"date": "2020-03-20", "close": 0.145, "volume": 38580.0}, {"date": "2020-03-23", "close": 0.145, "volume": 1704.0}, {"date": "2020-03-24", "close": 0.12, "volume": 4214.0}, {"date": "2020-03-25", "close": 0.11, "volume": 35500.0}, {"date": "2020-03-26", "close": 0.14, "volume": 286511.0}, {"date": "2020-03-27", "close": 0.16, "volume": 563400.0}, {"date": "2020-03-30", "close": 0.155, "volume": 1400.0}, {"date": "2020-03-31", "close": 0.147, "volume": 200765.0}, {"date": "2020-04-01", "close": 0.14, "volume": 391246.0}, {"date": "2020-04-02", "close": 0.13, "volume": 715197.0}, {"date": "2020-04-06", "close": 0.135, "volume": 3488.0}, {"date": "2020-04-07", "close": 0.14, "volume": 85147.0}, {"date": "2020-04-08", "close": 0.145, "volume": 368232.0}, {"date": "2020-04-09", "close": 0.15, "volume": 11505.0}, {"date": "2020-04-14", "close": 0.17, "volume": 369735.0}, {"date": "2020-04-15", "close": 0.19, "volume": 465348.0}, {"date": "2020-04-16", "close": 0.185, "volume": 49250.0}, {"date": "2020-04-17", "close": 0.21, "volume": 675067.0}, {"date": "2020-04-20", "close": 0.21, "volume": 124135.0}, {"date": "2020-04-21", "close": 0.195, "volume": 13806.0}, {"date": "2020-04-22", "close": 0.195, "volume": 371.0}, {"date": "2020-04-23", "close": 0.2, "volume": 183532.0}, {"date": "2020-04-24", "close": 0.195, "volume": 185351.0}, {"date": "2020-04-27", "close": 0.195, "volume": 45880.0}, {"date": "2020-04-28", "close": 0.2, "volume": 87000.0}, {"date": "2020-04-29", "close": 0.185, "volume": 41602.0}, {"date": "2020-04-30", "close": 0.195, "volume": 5035.0}, {"date": "2020-05-04", "close": 0.195, "volume": 104799.0}, {"date": "2020-05-05", "close": 0.225, "volume": 171460.0}, {"date": "2020-05-06", "close": 0.255, "volume": 429988.0}, {"date": "2020-05-07", "close": 0.295, "volume": 1728601.0}, {"date": "2020-05-08", "close": 0.295, "volume": 1850836.0}, {"date": "2020-05-11", "close": 0.28, "volume": 38997.0}, {"date": "2020-05-12", "close": 0.26, "volume": 41510.0}, {"date": "2020-05-13", "close": 0.295, "volume": 199320.0}, {"date": "2020-05-14", "close": 0.31, "volume": 1793767.0}, {"date": "2020-05-18", "close": 0.295, "volume": 427580.0}, {"date": "2020-05-19", "close": 0.305, "volume": 39734.0}, {"date": "2020-05-20", "close": 0.29, "volume": 18500.0}, {"date": "2020-05-21", "close": 0.26, "volume": 159248.0}, {"date": "2020-05-22", "close": 0.26, "volume": 21040.0}, {"date": "2020-05-25", "close": 0.26, "volume": 60720.0}, {"date": "2020-05-26", "close": 0.265, "volume": 3948.0}, {"date": "2020-05-27", "close": 0.275, "volume": 48628.0}, {"date": "2020-05-28", "close": 0.28, "volume": 3536.0}, {"date": "2020-05-29", "close": 0.265, "volume": 20822.0}, {"date": "2020-06-01", "close": 0.26, "volume": 31947.0}, {"date": "2020-06-02", "close": 0.27, "volume": 238775.0}, {"date": "2020-06-03", "close": 0.265, "volume": 140000.0}, {"date": "2020-06-04", "close": 0.295, "volume": 262613.0}, {"date": "2020-06-09", "close": 0.29, "volume": 183780.0}, {"date": "2020-06-10", "close": 0.28, "volume": 37168.0}, {"date": "2020-06-11", "close": 0.28, "volume": 11769.0}, {"date": "2020-06-12", "close": 0.3, "volume": 183830.0}, {"date": "2020-06-15", "close": 0.29, "volume": 35330.0}, {"date": "2020-06-16", "close": 0.365, "volume": 393683.0}, {"date": "2020-06-17", "close": 0.36, "volume": 101978.0}, {"date": "2020-06-18", "close": 0.505, "volume": 4393546.0}, {"date": "2020-06-19", "close": 0.5, "volume": 1173576.0}, {"date": "2020-06-22", "close": 0.505, "volume": 1544932.0}, {"date": "2020-06-23", "close": 0.49, "volume": 215395.0}, {"date": "2020-06-24", "close": 0.425, "volume": 1139907.0}, {"date": "2020-06-25", "close": 0.42, "volume": 32979.0}, {"date": "2020-06-26", "close": 0.46, "volume": 728510.0}, {"date": "2020-06-29", "close": 0.42, "volume": 268694.0}, {"date": "2020-06-30", "close": 0.45, "volume": 62524.0}, {"date": "2020-07-01", "close": 0.435, "volume": 110142.0}, {"date": "2020-07-02", "close": 0.47, "volume": 90958.0}, {"date": "2020-07-03", "close": 0.48, "volume": 49811.0}, {"date": "2020-07-06", "close": 0.46, "volume": 19343.0}, {"date": "2020-07-07", "close": 0.46, "volume": 4647.0}, {"date": "2020-07-08", "close": 0.45, "volume": 82933.0}, {"date": "2020-07-09", "close": 0.45, "volume": 35739.0}, {"date": "2020-07-10", "close": 0.46, "volume": 14623.0}, {"date": "2020-07-13", "close": 0.465, "volume": 1600.0}, {"date": "2020-07-14", "close": 0.465, "volume": 50596.0}, {"date": "2020-07-15", "close": 0.44, "volume": 99000.0}, {"date": "2020-07-16", "close": 0.455, "volume": 5940.0}, {"date": "2020-07-17", "close": 0.445, "volume": 38446.0}, {"date": "2020-07-20", "close": 0.475, "volume": 67742.0}, {"date": "2020-07-21", "close": 0.46, "volume": 2700.0}, {"date": "2020-07-22", "close": 0.41, "volume": 32761.0}, {"date": "2020-07-24", "close": 0.56, "volume": 690493.0}, {"date": "2020-07-27", "close": 0.53, "volume": 121711.0}, {"date": "2020-07-28", "close": 0.55, "volume": 38085.0}, {"date": "2020-07-30", "close": 0.56, "volume": 370698.0}, {"date": "2020-08-03", "close": 0.475, "volume": 61852.0}, {"date": "2020-08-04", "close": 0.48, "volume": 22499.0}, {"date": "2020-08-05", "close": 0.465, "volume": 42098.0}, {"date": "2020-08-06", "close": 0.5, "volume": 25874.0}, {"date": "2020-08-07", "close": 0.49, "volume": 157859.0}, {"date": "2020-08-10", "close": 0.49, "volume": 50448.0}, {"date": "2020-08-12", "close": 0.57, "volume": 451497.0}, {"date": "2020-08-13", "close": 0.59, "volume": 387893.0}, {"date": "2020-08-14", "close": 0.62, "volume": 91555.0}, {"date": "2020-08-17", "close": 0.63, "volume": 8033.0}, {"date": "2020-08-18", "close": 0.855, "volume": 551817.0}, {"date": "2020-08-19", "close": 0.825, "volume": 263383.0}, {"date": "2020-08-20", "close": 0.825, "volume": 350490.0}, {"date": "2020-08-21", "close": 0.81, "volume": 177344.0}, {"date": "2020-08-24", "close": 0.775, "volume": 52326.0}, {"date": "2020-08-25", "close": 0.745, "volume": 153922.0}, {"date": "2020-08-26", "close": 0.815, "volume": 94607.0}, {"date": "2020-08-27", "close": 0.83, "volume": 350642.0}, {"date": "2020-08-28", "close": 0.805, "volume": 68063.0}, {"date": "2020-08-31", "close": 0.82, "volume": 33258.0}, {"date": "2020-09-01", "close": 0.875, "volume": 509363.0}, {"date": "2020-09-02", "close": 0.94, "volume": 1037024.0}, {"date": "2020-09-03", "close": 0.96, "volume": 1991631.0}, {"date": "2020-09-04", "close": 0.94, "volume": 1557142.0}, {"date": "2020-09-07", "close": 0.935, "volume": 161898.0}, {"date": "2020-09-08", "close": 0.93, "volume": 1618924.0}, {"date": "2020-09-09", "close": 0.89, "volume": 917345.0}, {"date": "2020-09-10", "close": 0.88, "volume": 179073.0}, {"date": "2020-09-11", "close": 0.805, "volume": 51565.0}, {"date": "2020-09-14", "close": 0.83, "volume": 132171.0}, {"date": "2020-09-15", "close": 0.795, "volume": 51491.0}, {"date": "2020-09-16", "close": 0.735, "volume": 170498.0}, {"date": "2020-09-17", "close": 0.745, "volume": 215472.0}, {"date": "2020-09-18", "close": 0.735, "volume": 78692.0}, {"date": "2020-09-21", "close": 0.72, "volume": 61135.0}, {"date": "2020-09-22", "close": 0.67, "volume": 158613.0}, {"date": "2020-09-23", "close": 0.69, "volume": 40652.0}, {"date": "2020-09-24", "close": 0.695, "volume": 101224.0}, {"date": "2020-09-25", "close": 0.66, "volume": 152586.0}, {"date": "2020-09-28", "close": 0.66, "volume": 19559.0}, {"date": "2020-09-29", "close": 0.58, "volume": 160775.0}, {"date": "2020-09-30", "close": 0.675, "volume": 69769.0}, {"date": "2020-10-01", "close": 0.63, "volume": 39347.0}, {"date": "2020-10-02", "close": 0.625, "volume": 27819.0}, {"date": "2020-10-05", "close": 0.635, "volume": 15123.0}, {"date": "2020-10-06", "close": 0.655, "volume": 29090.0}, {"date": "2020-10-07", "close": 0.75, "volume": 162536.0}, {"date": "2020-10-08", "close": 0.75, "volume": 112810.0}, {"date": "2020-10-09", "close": 0.68, "volume": 58745.0}, {"date": "2020-10-12", "close": 0.685, "volume": 2963.0}, {"date": "2020-10-13", "close": 0.69, "volume": 6700.0}, {"date": "2020-10-14", "close": 0.695, "volume": 34500.0}, {"date": "2020-10-15", "close": 0.6, "volume": 211067.0}, {"date": "2020-10-19", "close": 0.455, "volume": 859208.0}, {"date": "2020-10-20", "close": 0.45, "volume": 201469.0}, {"date": "2020-10-21", "close": 0.45, "volume": 145591.0}, {"date": "2020-10-22", "close": 0.415, "volume": 141256.0}, {"date": "2020-10-23", "close": 0.395, "volume": 95282.0}, {"date": "2020-10-26", "close": 0.41, "volume": 55401.0}, {"date": "2020-10-27", "close": 0.39, "volume": 26910.0}, {"date": "2020-10-29", "close": 0.4, "volume": 81662.0}, {"date": "2020-10-30", "close": 0.385, "volume": 40565.0}, {"date": "2020-11-02", "close": 0.36, "volume": 14845.0}, {"date": "2020-11-03", "close": 0.35, "volume": 65211.0}, {"date": "2020-11-04", "close": 0.4, "volume": 733240.0}, {"date": "2020-11-05", "close": 0.405, "volume": 75977.0}, {"date": "2020-11-06", "close": 0.42, "volume": 75459.0}, {"date": "2020-11-09", "close": 0.42, "volume": 4700.0}, {"date": "2020-11-10", "close": 0.435, "volume": 25000.0}, {"date": "2020-11-11", "close": 0.405, "volume": 38788.0}, {"date": "2020-11-12", "close": 0.435, "volume": 106092.0}, {"date": "2020-11-13", "close": 0.435, "volume": 67143.0}, {"date": "2020-11-17", "close": 0.47, "volume": 107521.0}, {"date": "2020-11-18", "close": 0.435, "volume": 14239.0}, {"date": "2020-11-19", "close": 0.455, "volume": 2339.0}, {"date": "2020-11-20", "close": 0.45, "volume": 37590.0}, {"date": "2020-11-23", "close": 0.45, "volume": 1282.0}, {"date": "2020-11-24", "close": 0.45, "volume": 1150.0}, {"date": "2020-11-25", "close": 0.44, "volume": 4072.0}, {"date": "2020-11-26", "close": 0.475, "volume": 89696.0}, {"date": "2020-11-27", "close": 0.475, "volume": 10900.0}, {"date": "2020-11-30", "close": 0.485, "volume": 7942.0}, {"date": "2020-12-01", "close": 0.47, "volume": 52294.0}, {"date": "2020-12-02", "close": 0.53, "volume": 128100.0}, {"date": "2020-12-03", "close": 0.555, "volume": 71000.0}, {"date": "2020-12-04", "close": 0.54, "volume": 38038.0}, {"date": "2020-12-07", "close": 0.57, "volume": 45175.0}, {"date": "2020-12-08", "close": 0.55, "volume": 57926.0}, {"date": "2020-12-09", "close": 0.63, "volume": 143528.0}, {"date": "2020-12-10", "close": 0.575, "volume": 96297.0}, {"date": "2020-12-11", "close": 0.6, "volume": 20186.0}, {"date": "2020-12-14", "close": 0.74, "volume": 439214.0}, {"date": "2020-12-15", "close": 0.77, "volume": 219284.0}, {"date": "2020-12-16", "close": 0.78, "volume": 195990.0}, {"date": "2020-12-17", "close": 0.745, "volume": 176524.0}, {"date": "2020-12-18", "close": 0.735, "volume": 64651.0}, {"date": "2020-12-21", "close": 0.74, "volume": 20617.0}, {"date": "2020-12-22", "close": 0.64, "volume": 104068.0}, {"date": "2020-12-23", "close": 0.64, "volume": 57261.0}, {"date": "2020-12-24", "close": 0.64, "volume": 31837.0}, {"date": "2020-12-29", "close": 0.62, "volume": 56568.0}, {"date": "2020-12-30", "close": 0.7, "volume": 55227.0}, {"date": "2020-12-31", "close": 0.715, "volume": 137455.0}, {"date": "2021-01-04", "close": 0.66, "volume": 87145.0}, {"date": "2021-01-05", "close": 0.655, "volume": 46901.0}, {"date": "2021-01-06", "close": 0.7, "volume": 164599.0}, {"date": "2021-01-07", "close": 0.67, "volume": 29840.0}, {"date": "2021-01-08", "close": 0.67, "volume": 38946.0}, {"date": "2021-01-11", "close": 0.68, "volume": 73237.0}, {"date": "2021-01-12", "close": 0.685, "volume": 61305.0}, {"date": "2021-01-13", "close": 0.69, "volume": 145463.0}, {"date": "2021-01-14", "close": 0.68, "volume": 50016.0}, {"date": "2021-01-15", "close": 0.63, "volume": 124857.0}, {"date": "2021-01-18", "close": 0.63, "volume": 170764.0}, {"date": "2021-01-19", "close": 0.62, "volume": 53618.0}, {"date": "2021-01-20", "close": 0.63, "volume": 5150.0}, {"date": "2021-01-21", "close": 0.625, "volume": 4858.0}, {"date": "2021-01-22", "close": 0.605, "volume": 56815.0}, {"date": "2021-01-25", "close": 0.58, "volume": 87928.0}, {"date": "2021-01-27", "close": 0.55, "volume": 152590.0}, {"date": "2021-01-28", "close": 0.58, "volume": 126335.0}, {"date": "2021-01-29", "close": 0.61, "volume": 178726.0}, {"date": "2021-02-01", "close": 0.585, "volume": 531264.0}, {"date": "2021-02-02", "close": 0.585, "volume": 143161.0}, {"date": "2021-02-03", "close": 0.58, "volume": 11790.0}, {"date": "2021-02-04", "close": 0.58, "volume": 11193.0}, {"date": "2021-02-05", "close": 0.58, "volume": 25865.0}, {"date": "2021-02-08", "close": 0.585, "volume": 35581.0}, {"date": "2021-02-09", "close": 0.61, "volume": 143743.0}, {"date": "2021-02-10", "close": 0.61, "volume": 41097.0}, {"date": "2021-02-11", "close": 0.61, "volume": 20510.0}, {"date": "2021-02-12", "close": 0.675, "volume": 188466.0}, {"date": "2021-02-15", "close": 0.7, "volume": 231251.0}, {"date": "2021-02-16", "close": 0.69, "volume": 19371.0}, {"date": "2021-02-17", "close": 0.7, "volume": 47370.0}, {"date": "2021-02-18", "close": 0.68, "volume": 2613.0}, {"date": "2021-02-19", "close": 0.7, "volume": 44600.0}, {"date": "2021-02-22", "close": 0.685, "volume": 298332.0}, {"date": "2021-02-23", "close": 0.69, "volume": 59205.0}, {"date": "2021-02-25", "close": 0.575, "volume": 314793.0}, {"date": "2021-02-26", "close": 0.61, "volume": 242856.0}, {"date": "2021-03-01", "close": 0.645, "volume": 30488.0}, {"date": "2021-03-02", "close": 0.64, "volume": 54292.0}, {"date": "2021-03-03", "close": 0.645, "volume": 29923.0}, {"date": "2021-03-04", "close": 0.635, "volume": 7832.0}, {"date": "2021-03-05", "close": 0.64, "volume": 88854.0}, {"date": "2021-03-08", "close": 0.66, "volume": 21081.0}, {"date": "2021-03-09", "close": 0.635, "volume": 28393.0}, {"date": "2021-03-10", "close": 0.64, "volume": 195032.0}, {"date": "2021-03-11", "close": 0.66, "volume": 9825.0}, {"date": "2021-03-12", "close": 0.635, "volume": 59653.0}, {"date": "2021-03-15", "close": 0.64, "volume": 11225.0}, {"date": "2021-03-16", "close": 0.675, "volume": 84875.0}, {"date": "2021-03-17", "close": 0.66, "volume": 2771.0}, {"date": "2021-03-18", "close": 0.66, "volume": 24333.0}, {"date": "2021-03-19", "close": 0.68, "volume": 6364.0}, {"date": "2021-03-22", "close": 0.68, "volume": 15202.0}, {"date": "2021-03-23", "close": 0.675, "volume": 11741.0}, {"date": "2021-03-24", "close": 0.625, "volume": 23476.0}, {"date": "2021-03-25", "close": 0.625, "volume": 5000.0}, {"date": "2021-03-26", "close": 0.645, "volume": 28989.0}, {"date": "2021-03-29", "close": 0.62, "volume": 20396.0}, {"date": "2021-03-30", "close": 0.615, "volume": 17716.0}, {"date": "2021-03-31", "close": 0.585, "volume": 56147.0}, {"date": "2021-04-01", "close": 0.56, "volume": 67909.0}, {"date": "2021-04-06", "close": 0.615, "volume": 57918.0}, {"date": "2021-04-07", "close": 0.595, "volume": 9853.0}, {"date": "2021-04-08", "close": 0.605, "volume": 754.0}, {"date": "2021-04-09", "close": 0.59, "volume": 23857.0}, {"date": "2021-04-12", "close": 0.63, "volume": 80506.0}, {"date": "2021-04-13", "close": 0.63, "volume": 70313.0}, {"date": "2021-04-14", "close": 0.62, "volume": 5289.0}, {"date": "2021-04-15", "close": 0.615, "volume": 45274.0}, {"date": "2021-04-16", "close": 0.615, "volume": 22381.0}, {"date": "2021-04-19", "close": 0.61, "volume": 1113.0}, {"date": "2021-04-20", "close": 0.58, "volume": 12994.0}, {"date": "2021-04-21", "close": 0.57, "volume": 71643.0}, {"date": "2021-04-22", "close": 0.565, "volume": 2103.0}, {"date": "2021-04-23", "close": 0.585, "volume": 10895.0}, {"date": "2021-04-26", "close": 0.58, "volume": 7226.0}, {"date": "2021-04-27", "close": 0.58, "volume": 25592.0}, {"date": "2021-04-28", "close": 0.59, "volume": 88032.0}, {"date": "2021-04-29", "close": 0.61, "volume": 22748.0}, {"date": "2021-04-30", "close": 0.56, "volume": 14044.0}, {"date": "2021-05-04", "close": 0.595, "volume": 1000.0}, {"date": "2021-05-05", "close": 0.56, "volume": 89290.0}, {"date": "2021-05-06", "close": 0.575, "volume": 7999.0}, {"date": "2021-05-07", "close": 0.615, "volume": 43911.0}, {"date": "2021-05-10", "close": 0.55, "volume": 113692.0}, {"date": "2021-05-11", "close": 0.6, "volume": 13306.0}, {"date": "2021-05-12", "close": 0.56, "volume": 35734.0}, {"date": "2021-05-13", "close": 0.56, "volume": 20000.0}, {"date": "2021-05-14", "close": 0.53, "volume": 81647.0}, {"date": "2021-05-17", "close": 0.53, "volume": 19457.0}, {"date": "2021-05-18", "close": 0.545, "volume": 20580.0}, {"date": "2021-05-19", "close": 0.55, "volume": 48215.0}, {"date": "2021-05-20", "close": 0.52, "volume": 8304.0}, {"date": "2021-05-21", "close": 0.59, "volume": 87478.0}, {"date": "2021-05-24", "close": 0.595, "volume": 62894.0}, {"date": "2021-05-25", "close": 0.585, "volume": 43110.0}, {"date": "2021-05-28", "close": 0.585, "volume": 75392.0}, {"date": "2021-06-02", "close": 0.59, "volume": 3228.0}, {"date": "2021-06-03", "close": 0.58, "volume": 114506.0}, {"date": "2021-06-04", "close": 0.58, "volume": 54792.0}, {"date": "2021-06-07", "close": 0.585, "volume": 11819.0}, {"date": "2021-06-08", "close": 0.59, "volume": 66835.0}, {"date": "2021-06-09", "close": 0.595, "volume": 2040.0}, {"date": "2021-06-11", "close": 0.56, "volume": 22422.0}, {"date": "2021-06-15", "close": 0.56, "volume": 63088.0}, {"date": "2021-06-16", "close": 0.57, "volume": 38752.0}, {"date": "2021-06-17", "close": 0.57, "volume": 29386.0}, {"date": "2021-06-18", "close": 0.56, "volume": 10227.0}, {"date": "2021-06-21", "close": 0.57, "volume": 6372.0}, {"date": "2021-06-22", "close": 0.56, "volume": 817.0}, {"date": "2021-06-23", "close": 0.59, "volume": 18326.0}, {"date": "2021-06-24", "close": 0.55, "volume": 83115.0}, {"date": "2021-06-25", "close": 0.565, "volume": 2767.0}, {"date": "2021-06-29", "close": 0.55, "volume": 12948.0}, {"date": "2021-06-30", "close": 0.56, "volume": 5700.0}, {"date": "2021-07-01", "close": 0.515, "volume": 15494.0}, {"date": "2021-07-02", "close": 0.53, "volume": 2000.0}, {"date": "2021-07-05", "close": 0.53, "volume": 15000.0}, {"date": "2021-07-06", "close": 0.53, "volume": 18274.0}, {"date": "2021-07-07", "close": 0.52, "volume": 84757.0}, {"date": "2021-07-08", "close": 0.52, "volume": 21242.0}, {"date": "2021-07-09", "close": 0.585, "volume": 86634.0}, {"date": "2021-07-12", "close": 0.63, "volume": 127093.0}, {"date": "2021-07-13", "close": 0.37, "volume": 1671714.0}, {"date": "2021-07-14", "close": 0.31, "volume": 1776690.0}, {"date": "2021-07-15", "close": 0.31, "volume": 977897.0}, {"date": "2021-07-16", "close": 0.34, "volume": 450021.0}, {"date": "2021-07-19", "close": 0.33, "volume": 128619.0}, {"date": "2021-07-20", "close": 0.315, "volume": 477300.0}, {"date": "2021-07-21", "close": 0.3, "volume": 442877.0}, {"date": "2021-07-22", "close": 0.295, "volume": 1059844.0}, {"date": "2021-07-23", "close": 0.29, "volume": 694101.0}, {"date": "2021-07-26", "close": 0.295, "volume": 176181.0}, {"date": "2021-07-27", "close": 0.285, "volume": 657773.0}, {"date": "2021-07-28", "close": 0.285, "volume": 107197.0}, {"date": "2021-07-29", "close": 0.29, "volume": 199218.0}, {"date": "2021-07-30", "close": 0.295, "volume": 110996.0}, {"date": "2021-08-02", "close": 0.29, "volume": 31002.0}, {"date": "2021-08-03", "close": 0.28, "volume": 299298.0}, {"date": "2021-08-04", "close": 0.295, "volume": 111585.0}, {"date": "2021-08-05", "close": 0.29, "volume": 54399.0}, {"date": "2021-08-06", "close": 0.295, "volume": 116848.0}, {"date": "2021-08-09", "close": 0.295, "volume": 10993.0}, {"date": "2021-08-10", "close": 0.335, "volume": 92396.0}, {"date": "2021-08-11", "close": 0.305, "volume": 262439.0}, {"date": "2021-08-12", "close": 0.3, "volume": 45005.0}, {"date": "2021-08-13", "close": 0.305, "volume": 91855.0}, {"date": "2021-08-16", "close": 0.3, "volume": 27813.0}, {"date": "2021-08-17", "close": 0.295, "volume": 21880.0}, {"date": "2021-08-18", "close": 0.305, "volume": 13552.0}, {"date": "2021-08-19", "close": 0.3, "volume": 56793.0}, {"date": "2021-08-20", "close": 0.29, "volume": 13629.0}, {"date": "2021-08-23", "close": 0.3, "volume": 87879.0}, {"date": "2021-08-24", "close": 0.305, "volume": 53112.0}, {"date": "2021-08-25", "close": 0.305, "volume": 17669.0}, {"date": "2021-08-27", "close": 0.295, "volume": 10000.0}, {"date": "2021-08-30", "close": 0.295, "volume": 73936.0}, {"date": "2021-08-31", "close": 0.29, "volume": 41063.0}, {"date": "2021-09-01", "close": 0.295, "volume": 161921.0}, {"date": "2021-09-02", "close": 0.305, "volume": 130315.0}, {"date": "2021-09-03", "close": 0.335, "volume": 323608.0}, {"date": "2021-09-06", "close": 0.34, "volume": 585354.0}, {"date": "2021-09-07", "close": 0.345, "volume": 118732.0}, {"date": "2021-09-08", "close": 0.345, "volume": 209032.0}, {"date": "2021-09-09", "close": 0.33, "volume": 183696.0}, {"date": "2021-09-10", "close": 0.325, "volume": 290807.0}, {"date": "2021-09-13", "close": 0.325, "volume": 699069.0}, {"date": "2021-09-14", "close": 0.35, "volume": 548443.0}, {"date": "2021-09-15", "close": 0.325, "volume": 260484.0}, {"date": "2021-09-16", "close": 0.34, "volume": 133009.0}, {"date": "2021-09-17", "close": 0.35, "volume": 287751.0}, {"date": "2021-09-20", "close": 0.32, "volume": 449569.0}, {"date": "2021-09-21", "close": 0.315, "volume": 168321.0}, {"date": "2021-09-22", "close": 0.32, "volume": 67306.0}, {"date": "2021-09-23", "close": 0.32, "volume": 11002.0}, {"date": "2021-09-24", "close": 0.315, "volume": 167622.0}, {"date": "2021-09-27", "close": 0.32, "volume": 80573.0}, {"date": "2021-09-28", "close": 0.32, "volume": 96191.0}, {"date": "2021-09-29", "close": 0.305, "volume": 102837.0}, {"date": "2021-09-30", "close": 0.305, "volume": 5373.0}, {"date": "2021-10-01", "close": 0.305, "volume": 44497.0}, {"date": "2021-10-04", "close": 0.305, "volume": 88609.0}, {"date": "2021-10-05", "close": 0.31, "volume": 11916.0}, {"date": "2021-10-06", "close": 0.31, "volume": 183100.0}, {"date": "2021-10-07", "close": 0.295, "volume": 372801.0}, {"date": "2021-10-08", "close": 0.295, "volume": 84540.0}, {"date": "2021-10-11", "close": 0.295, "volume": 49051.0}, {"date": "2021-10-12", "close": 0.295, "volume": 59843.0}, {"date": "2021-10-13", "close": 0.31, "volume": 167190.0}, {"date": "2021-10-14", "close": 0.325, "volume": 126415.0}, {"date": "2021-10-15", "close": 0.315, "volume": 121755.0}, {"date": "2021-10-18", "close": 0.315, "volume": 46003.0}, {"date": "2021-10-19", "close": 0.305, "volume": 38685.0}, {"date": "2021-10-20", "close": 0.305, "volume": 33144.0}, {"date": "2021-10-21", "close": 0.35, "volume": 339665.0}, {"date": "2021-10-22", "close": 0.345, "volume": 212014.0}, {"date": "2021-10-25", "close": 0.32, "volume": 32356.0}, {"date": "2021-10-26", "close": 0.325, "volume": 39431.0}, {"date": "2021-10-27", "close": 0.345, "volume": 62163.0}, {"date": "2021-10-28", "close": 0.335, "volume": 41766.0}, {"date": "2021-10-29", "close": 0.325, "volume": 236428.0}, {"date": "2021-11-01", "close": 0.32, "volume": 43396.0}, {"date": "2021-11-03", "close": 0.22, "volume": 1461939.0}, {"date": "2021-11-04", "close": 0.245, "volume": 1142546.0}, {"date": "2021-11-05", "close": 0.235, "volume": 922583.0}, {"date": "2021-11-08", "close": 0.25, "volume": 431471.0}, {"date": "2021-11-09", "close": 0.25, "volume": 441056.0}, {"date": "2021-11-10", "close": 0.25, "volume": 203304.0}, {"date": "2021-11-11", "close": 0.245, "volume": 100897.0}, {"date": "2021-11-12", "close": 0.25, "volume": 264839.0}, {"date": "2021-11-15", "close": 0.245, "volume": 183033.0}, {"date": "2021-11-16", "close": 0.245, "volume": 443088.0}, {"date": "2021-11-17", "close": 0.25, "volume": 164376.0}, {"date": "2021-11-18", "close": 0.255, "volume": 294345.0}, {"date": "2021-11-19", "close": 0.25, "volume": 73786.0}, {"date": "2021-11-22", "close": 0.24, "volume": 50000.0}, {"date": "2021-11-23", "close": 0.24, "volume": 6836.0}, {"date": "2021-11-24", "close": 0.245, "volume": 23550.0}, {"date": "2021-11-25", "close": 0.235, "volume": 96174.0}, {"date": "2021-11-26", "close": 0.235, "volume": 11000.0}, {"date": "2021-11-29", "close": 0.215, "volume": 350250.0}, {"date": "2021-11-30", "close": 0.185, "volume": 321674.0}, {"date": "2021-12-01", "close": 0.185, "volume": 136173.0}, {"date": "2021-12-02", "close": 0.185, "volume": 71660.0}, {"date": "2021-12-03", "close": 0.155, "volume": 540648.0}, {"date": "2021-12-06", "close": 0.15, "volume": 271293.0}, {"date": "2021-12-07", "close": 0.155, "volume": 32161.0}, {"date": "2021-12-08", "close": 0.1575, "volume": 79725.0}, {"date": "2021-12-09", "close": 0.15, "volume": 29625.0}, {"date": "2021-12-10", "close": 0.145, "volume": 150786.0}, {"date": "2021-12-13", "close": 0.14, "volume": 123612.0}, {"date": "2021-12-14", "close": 0.16, "volume": 516151.0}, {"date": "2021-12-15", "close": 0.18, "volume": 889626.0}, {"date": "2021-12-16", "close": 0.19, "volume": 516672.0}, {"date": "2021-12-17", "close": 0.21, "volume": 442788.0}, {"date": "2021-12-20", "close": 0.2, "volume": 235438.0}, {"date": "2021-12-21", "close": 0.18, "volume": 456687.0}, {"date": "2021-12-22", "close": 0.21, "volume": 307099.0}, {"date": "2021-12-23", "close": 0.23, "volume": 522044.0}, {"date": "2021-12-24", "close": 0.23, "volume": 287755.0}, {"date": "2021-12-29", "close": 0.24, "volume": 55478.0}, {"date": "2021-12-30", "close": 0.24, "volume": 90265.0}, {"date": "2021-12-31", "close": 0.23, "volume": 175331.0}, {"date": "2022-01-04", "close": 0.24, "volume": 382816.0}, {"date": "2022-01-05", "close": 0.265, "volume": 603301.0}, {"date": "2022-01-06", "close": 0.265, "volume": 345969.0}, {"date": "2022-01-07", "close": 0.26, "volume": 172009.0}, {"date": "2022-01-10", "close": 0.26, "volume": 58548.0}, {"date": "2022-01-11", "close": 0.265, "volume": 7925.0}, {"date": "2022-01-12", "close": 0.265, "volume": 267934.0}, {"date": "2022-01-13", "close": 0.285, "volume": 270717.0}, {"date": "2022-01-14", "close": 0.26, "volume": 90342.0}, {"date": "2022-01-17", "close": 0.26, "volume": 24200.0}, {"date": "2022-01-18", "close": 0.26, "volume": 82700.0}, {"date": "2022-01-19", "close": 0.25, "volume": 102755.0}, {"date": "2022-01-20", "close": 0.265, "volume": 68963.0}, {"date": "2022-01-21", "close": 0.26, "volume": 31377.0}, {"date": "2022-01-24", "close": 0.26, "volume": 20449.0}, {"date": "2022-01-25", "close": 0.23, "volume": 67832.0}, {"date": "2022-01-27", "close": 0.23, "volume": 96143.0}, {"date": "2022-01-28", "close": 0.225, "volume": 78856.0}, {"date": "2022-01-31", "close": 0.225, "volume": 16648.0}, {"date": "2022-02-01", "close": 0.205, "volume": 220280.0}, {"date": "2022-02-02", "close": 0.2325, "volume": 41310.0}, {"date": "2022-02-03", "close": 0.25, "volume": 100627.0}, {"date": "2022-02-04", "close": 0.245, "volume": 26465.0}, {"date": "2022-02-07", "close": 0.245, "volume": 35456.0}, {"date": "2022-02-08", "close": 0.24, "volume": 29829.0}, {"date": "2022-02-10", "close": 0.24, "volume": 89853.0}, {"date": "2022-02-11", "close": 0.24, "volume": 63194.0}, {"date": "2022-02-14", "close": 0.235, "volume": 34367.0}, {"date": "2022-02-15", "close": 0.235, "volume": 5962.0}, {"date": "2022-02-17", "close": 0.235, "volume": 15473.0}, {"date": "2022-02-18", "close": 0.23, "volume": 2500.0}, {"date": "2022-02-21", "close": 0.22, "volume": 100005.0}, {"date": "2022-02-22", "close": 0.22, "volume": 154.0}, {"date": "2022-02-23", "close": 0.215, "volume": 93333.0}, {"date": "2022-02-24", "close": 0.215, "volume": 8309.0}, {"date": "2022-02-25", "close": 0.21, "volume": 185.0}, {"date": "2022-02-28", "close": 0.225, "volume": 13481.0}, {"date": "2022-03-01", "close": 0.23, "volume": 133914.0}, {"date": "2022-03-02", "close": 0.24, "volume": 27484.0}, {"date": "2022-03-03", "close": 0.245, "volume": 127326.0}, {"date": "2022-03-04", "close": 0.23, "volume": 90122.0}, {"date": "2022-03-07", "close": 0.205, "volume": 58821.0}, {"date": "2022-03-08", "close": 0.235, "volume": 76898.0}, {"date": "2022-03-09", "close": 0.25, "volume": 74024.0}, {"date": "2022-03-10", "close": 0.255, "volume": 66791.0}, {"date": "2022-03-11", "close": 0.245, "volume": 28646.0}, {"date": "2022-03-14", "close": 0.26, "volume": 99422.0}, {"date": "2022-03-15", "close": 0.285, "volume": 580915.0}, {"date": "2022-03-16", "close": 0.335, "volume": 341377.0}, {"date": "2022-03-17", "close": 0.4, "volume": 1295973.0}, {"date": "2022-03-18", "close": 0.425, "volume": 769396.0}, {"date": "2022-03-21", "close": 0.43, "volume": 639869.0}, {"date": "2022-03-22", "close": 0.46, "volume": 837959.0}, {"date": "2022-03-23", "close": 0.46, "volume": 199157.0}, {"date": "2022-03-24", "close": 0.56, "volume": 899690.0}, {"date": "2022-03-25", "close": 0.55, "volume": 543782.0}, {"date": "2022-03-28", "close": 0.565, "volume": 454977.0}, {"date": "2022-03-29", "close": 0.59, "volume": 460366.0}, {"date": "2022-03-30", "close": 0.52, "volume": 601782.0}, {"date": "2022-03-31", "close": 0.455, "volume": 797289.0}, {"date": "2022-04-01", "close": 0.43, "volume": 188566499.0}, {"date": "2022-04-04", "close": 0.445, "volume": 4298412.0}, {"date": "2022-04-05", "close": 0.435, "volume": 2524953.0}, {"date": "2022-04-06", "close": 0.41, "volume": 1941523.0}, {"date": "2022-04-07", "close": 0.395, "volume": 2045891.0}, {"date": "2022-04-08", "close": 0.415, "volume": 798855.0}, {"date": "2022-04-11", "close": 0.425, "volume": 722706.0}, {"date": "2022-04-12", "close": 0.425, "volume": 2155408.0}, {"date": "2022-04-13", "close": 0.43, "volume": 680627.0}, {"date": "2022-04-14", "close": 0.44, "volume": 419869.0}, {"date": "2022-04-19", "close": 0.45, "volume": 463885.0}, {"date": "2022-04-20", "close": 0.445, "volume": 48134.0}, {"date": "2022-04-21", "close": 0.425, "volume": 310413.0}, {"date": "2022-04-22", "close": 0.415, "volume": 759522.0}, {"date": "2022-04-26", "close": 0.39, "volume": 611509.0}, {"date": "2022-04-27", "close": 0.39, "volume": 329211.0}, {"date": "2022-04-28", "close": 0.41, "volume": 625449.0}, {"date": "2022-04-29", "close": 0.45, "volume": 1248949.0}, {"date": "2022-05-02", "close": 0.415, "volume": 429643.0}, {"date": "2022-05-03", "close": 0.42, "volume": 127300.0}, {"date": "2022-05-04", "close": 0.415, "volume": 180032.0}, {"date": "2022-05-05", "close": 0.44, "volume": 409643.0}, {"date": "2022-05-06", "close": 0.4, "volume": 156834.0}, {"date": "2022-05-09", "close": 0.41, "volume": 517646.0}, {"date": "2022-05-10", "close": 0.39, "volume": 1428543.0}, {"date": "2022-05-11", "close": 0.41, "volume": 1069631.0}, {"date": "2022-05-12", "close": 0.375, "volume": 2044103.0}, {"date": "2022-05-13", "close": 0.37, "volume": 1489177.0}, {"date": "2022-05-16", "close": 0.36, "volume": 2203893.0}, {"date": "2022-05-17", "close": 0.345, "volume": 496130.0}, {"date": "2022-05-18", "close": 0.36, "volume": 1690974.0}, {"date": "2022-05-19", "close": 0.35, "volume": 1434468.0}, {"date": "2022-05-20", "close": 0.38, "volume": 1696723.0}, {"date": "2022-05-23", "close": 0.37, "volume": 1097080.0}, {"date": "2022-05-24", "close": 0.36, "volume": 608081.0}, {"date": "2022-05-25", "close": 0.36, "volume": 52371.0}, {"date": "2022-05-26", "close": 0.36, "volume": 1503315.0}, {"date": "2022-05-27", "close": 0.3575, "volume": 629668.0}, {"date": "2022-05-30", "close": 0.36, "volume": 322855.0}, {"date": "2022-05-31", "close": 0.37, "volume": 40336.0}, {"date": "2022-06-01", "close": 0.34, "volume": 203652.0}, {"date": "2022-06-02", "close": 0.34, "volume": 529745.0}, {"date": "2022-06-03", "close": 0.34, "volume": 348919.0}, {"date": "2022-06-06", "close": 0.35, "volume": 151588.0}, {"date": "2022-06-07", "close": 0.33, "volume": 1277871.0}, {"date": "2022-06-08", "close": 0.365, "volume": 581637.0}, {"date": "2022-06-09", "close": 0.36, "volume": 294730.0}, {"date": "2022-06-10", "close": 0.35, "volume": 30758.0}, {"date": "2022-06-14", "close": 0.335, "volume": 241475.0}, {"date": "2022-06-15", "close": 0.335, "volume": 22594.0}, {"date": "2022-06-16", "close": 0.315, "volume": 81417.0}, {"date": "2022-06-17", "close": 0.315, "volume": 52540.0}, {"date": "2022-06-20", "close": 0.31, "volume": 12179.0}, {"date": "2022-06-21", "close": 0.34, "volume": 104870.0}, {"date": "2022-06-22", "close": 0.335, "volume": 74291.0}, {"date": "2022-06-23", "close": 0.34, "volume": 2046107.0}, {"date": "2022-06-24", "close": 0.35, "volume": 398258.0}, {"date": "2022-06-27", "close": 0.345, "volume": 118278.0}, {"date": "2022-06-28", "close": 0.35, "volume": 84358.0}, {"date": "2022-06-29", "close": 0.35, "volume": 39731.0}, {"date": "2022-06-30", "close": 0.355, "volume": 25871.0}, {"date": "2022-07-01", "close": 0.345, "volume": 14192.0}, {"date": "2022-07-05", "close": 0.35, "volume": 70126.0}, {"date": "2022-07-07", "close": 0.375, "volume": 1411966.0}, {"date": "2022-07-08", "close": 0.37, "volume": 84082.0}, {"date": "2022-07-11", "close": 0.39, "volume": 514203.0}, {"date": "2022-07-12", "close": 0.39, "volume": 730065.0}, {"date": "2022-07-13", "close": 0.38, "volume": 85075.0}, {"date": "2022-07-14", "close": 0.365, "volume": 13704.0}, {"date": "2022-07-18", "close": 0.35, "volume": 124230.0}, {"date": "2022-07-19", "close": 0.355, "volume": 181187.0}, {"date": "2022-07-20", "close": 0.35, "volume": 290059.0}, {"date": "2022-07-21", "close": 0.375, "volume": 918832.0}, {"date": "2022-07-22", "close": 0.36, "volume": 1003246.0}, {"date": "2022-07-25", "close": 0.35, "volume": 62198.0}, {"date": "2022-07-26", "close": 0.335, "volume": 58104.0}, {"date": "2022-07-27", "close": 0.335, "volume": 13838.0}, {"date": "2022-07-28", "close": 0.32, "volume": 45988.0}, {"date": "2022-07-29", "close": 0.345, "volume": 135756.0}, {"date": "2022-08-01", "close": 0.335, "volume": 61438.0}, {"date": "2022-08-02", "close": 0.34, "volume": 44809.0}, {"date": "2022-08-03", "close": 0.35, "volume": 79712.0}, {"date": "2022-08-04", "close": 0.345, "volume": 41383.0}, {"date": "2022-08-05", "close": 0.335, "volume": 1585338.0}, {"date": "2022-08-08", "close": 0.335, "volume": 382947.0}, {"date": "2022-08-09", "close": 0.35, "volume": 521301.0}, {"date": "2022-08-10", "close": 0.355, "volume": 464055.0}, {"date": "2022-08-11", "close": 0.345, "volume": 44788.0}, {"date": "2022-08-12", "close": 0.35, "volume": 857.0}, {"date": "2022-08-15", "close": 0.345, "volume": 519056.0}, {"date": "2022-08-16", "close": 0.335, "volume": 39458.0}, {"date": "2022-08-17", "close": 0.34, "volume": 109911.0}, {"date": "2022-08-18", "close": 0.335, "volume": 46273.0}, {"date": "2022-08-22", "close": 0.32, "volume": 113500.0}, {"date": "2022-08-23", "close": 0.31, "volume": 367503.0}, {"date": "2022-08-24", "close": 0.325, "volume": 85196.0}, {"date": "2022-08-25", "close": 0.35, "volume": 4230126.0}, {"date": "2022-08-26", "close": 0.345, "volume": 820773.0}, {"date": "2022-08-29", "close": 0.31, "volume": 672095.0}, {"date": "2022-08-30", "close": 0.335, "volume": 2001302.0}, {"date": "2022-08-31", "close": 0.34, "volume": 87000.0}, {"date": "2022-09-01", "close": 0.35, "volume": 4199.0}, {"date": "2022-09-02", "close": 0.34, "volume": 152690.0}, {"date": "2022-09-05", "close": 0.32, "volume": 523993.0}, {"date": "2022-09-06", "close": 0.34, "volume": 471756.0}, {"date": "2022-09-07", "close": 0.35, "volume": 39812.0}, {"date": "2022-09-08", "close": 0.335, "volume": 148190.0}, {"date": "2022-09-09", "close": 0.34, "volume": 1358469.0}, {"date": "2022-09-12", "close": 0.325, "volume": 1266454.0}, {"date": "2022-09-13", "close": 0.325, "volume": 1255206.0}, {"date": "2022-09-14", "close": 0.32, "volume": 96568.0}, {"date": "2022-09-15", "close": 0.315, "volume": 1329639.0}, {"date": "2022-09-16", "close": 0.295, "volume": 3487122.0}, {"date": "2022-09-19", "close": 0.31, "volume": 146469.0}, {"date": "2022-09-20", "close": 0.33, "volume": 162895.0}, {"date": "2022-09-21", "close": 0.305, "volume": 47990.0}, {"date": "2022-09-23", "close": 0.295, "volume": 490987.0}, {"date": "2022-09-26", "close": 0.305, "volume": 325032.0}, {"date": "2022-09-27", "close": 0.28, "volume": 31015.0}, {"date": "2022-09-28", "close": 0.28, "volume": 199553.0}, {"date": "2022-09-29", "close": 0.28, "volume": 791615.0}, {"date": "2022-10-03", "close": 0.27, "volume": 46803.0}, {"date": "2022-10-04", "close": 0.27, "volume": 1050485.0}, {"date": "2022-10-05", "close": 0.27, "volume": 129375.0}, {"date": "2022-10-06", "close": 0.27, "volume": 4499521.0}, {"date": "2022-10-07", "close": 0.27, "volume": 205140.0}, {"date": "2022-10-10", "close": 0.28, "volume": 77380.0}, {"date": "2022-10-11", "close": 0.26, "volume": 169188.0}, {"date": "2022-10-12", "close": 0.26, "volume": 3670.0}, {"date": "2022-10-13", "close": 0.245, "volume": 3385.0}, {"date": "2022-10-14", "close": 0.255, "volume": 57582.0}, {"date": "2022-10-17", "close": 0.26, "volume": 152309.0}, {"date": "2022-10-18", "close": 0.265, "volume": 70940.0}, {"date": "2022-10-19", "close": 0.27, "volume": 110500.0}, {"date": "2022-10-20", "close": 0.27, "volume": 67436.0}, {"date": "2022-10-21", "close": 0.27, "volume": 12140.0}, {"date": "2022-10-25", "close": 0.27, "volume": 1128546.0}, {"date": "2022-10-27", "close": 0.27, "volume": 326303.0}, {"date": "2022-10-28", "close": 0.26, "volume": 228646.0}, {"date": "2022-10-31", "close": 0.26, "volume": 130625.0}, {"date": "2022-11-03", "close": 0.265, "volume": 20213.0}, {"date": "2022-11-07", "close": 0.265, "volume": 72237.0}, {"date": "2022-11-08", "close": 0.265, "volume": 163309.0}, {"date": "2022-11-09", "close": 0.26, "volume": 1189057.0}, {"date": "2022-11-10", "close": 0.28, "volume": 1240755.0}, {"date": "2022-11-11", "close": 0.285, "volume": 69552.0}, {"date": "2022-11-14", "close": 0.29, "volume": 793899.0}, {"date": "2022-11-15", "close": 0.29, "volume": 158803.0}, {"date": "2022-11-16", "close": 0.29, "volume": 272265.0}, {"date": "2022-11-17", "close": 0.285, "volume": 280202.0}, {"date": "2022-11-18", "close": 0.28, "volume": 38031.0}, {"date": "2022-11-21", "close": 0.315, "volume": 859886.0}, {"date": "2022-11-22", "close": 0.335, "volume": 347043.0}, {"date": "2022-11-23", "close": 0.325, "volume": 82825.0}, {"date": "2022-11-24", "close": 0.325, "volume": 24000.0}, {"date": "2022-11-28", "close": 0.33, "volume": 300002.0}, {"date": "2022-11-29", "close": 0.315, "volume": 224770.0}, {"date": "2022-11-30", "close": 0.3225, "volume": 34662.0}, {"date": "2022-12-01", "close": 0.325, "volume": 35625.0}, {"date": "2022-12-02", "close": 0.32, "volume": 35000.0}, {"date": "2022-12-05", "close": 0.31, "volume": 408068.0}, {"date": "2022-12-06", "close": 0.31, "volume": 228619.0}, {"date": "2022-12-07", "close": 0.31, "volume": 8100.0}, {"date": "2022-12-08", "close": 0.295, "volume": 145420.0}, {"date": "2022-12-09", "close": 0.3, "volume": 18411.0}, {"date": "2022-12-12", "close": 0.305, "volume": 7555.0}, {"date": "2022-12-13", "close": 0.3, "volume": 142445.0}, {"date": "2022-12-14", "close": 0.285, "volume": 12142.0}, {"date": "2022-12-15", "close": 0.29, "volume": 106360.0}, {"date": "2022-12-16", "close": 0.29, "volume": 68.0}, {"date": "2022-12-19", "close": 0.285, "volume": 11593.0}, {"date": "2022-12-21", "close": 0.3125, "volume": 47545.0}, {"date": "2022-12-22", "close": 0.295, "volume": 5000.0}, {"date": "2022-12-23", "close": 0.295, "volume": 9334.0}, {"date": "2022-12-28", "close": 0.285, "volume": 191417.0}, {"date": "2022-12-29", "close": 0.28, "volume": 318348.0}, {"date": "2023-01-04", "close": 0.28, "volume": 231300.0}, {"date": "2023-01-05", "close": 0.285, "volume": 64877.0}, {"date": "2023-01-06", "close": 0.31, "volume": 18568.0}, {"date": "2023-01-09", "close": 0.305, "volume": 55129.0}, {"date": "2023-01-12", "close": 0.3, "volume": 60809.0}, {"date": "2023-01-13", "close": 0.3, "volume": 41214.0}, {"date": "2023-01-17", "close": 0.325, "volume": 15000.0}, {"date": "2023-01-18", "close": 0.315, "volume": 19681.0}, {"date": "2023-01-19", "close": 0.32, "volume": 38067.0}, {"date": "2023-01-23", "close": 0.32, "volume": 101148.0}, {"date": "2023-01-24", "close": 0.32, "volume": 19495.0}, {"date": "2023-01-25", "close": 0.31, "volume": 1409708.0}, {"date": "2023-01-27", "close": 0.365, "volume": 1577851.0}, {"date": "2023-01-30", "close": 0.37, "volume": 2162920.0}, {"date": "2023-01-31", "close": 0.425, "volume": 983201.0}, {"date": "2023-02-01", "close": 0.455, "volume": 903331.0}, {"date": "2023-02-02", "close": 0.45, "volume": 247894.0}, {"date": "2023-02-03", "close": 0.44, "volume": 122496.0}, {"date": "2023-02-06", "close": 0.44, "volume": 32428.0}, {"date": "2023-02-07", "close": 0.45, "volume": 1266648.0}, {"date": "2023-02-08", "close": 0.385, "volume": 1031564.0}, {"date": "2023-02-09", "close": 0.375, "volume": 95690.0}, {"date": "2023-02-10", "close": 0.395, "volume": 189917.0}, {"date": "2023-02-13", "close": 0.35, "volume": 715092.0}, {"date": "2023-02-14", "close": 0.35, "volume": 189392.0}, {"date": "2023-02-15", "close": 0.35, "volume": 375120.0}, {"date": "2023-02-16", "close": 0.365, "volume": 106225.0}, {"date": "2023-02-17", "close": 0.365, "volume": 497750.0}, {"date": "2023-02-20", "close": 0.36, "volume": 193538.0}, {"date": "2023-02-21", "close": 0.355, "volume": 722341.0}, {"date": "2023-02-22", "close": 0.345, "volume": 528797.0}, {"date": "2023-02-23", "close": 0.365, "volume": 78038.0}, {"date": "2023-02-24", "close": 0.36, "volume": 472663.0}, {"date": "2023-02-27", "close": 0.36, "volume": 539237.0}, {"date": "2023-02-28", "close": 0.365, "volume": 55803.0}, {"date": "2023-03-02", "close": 0.37, "volume": 60778.0}, {"date": "2023-03-03", "close": 0.375, "volume": 396480.0}, {"date": "2023-03-06", "close": 0.38, "volume": 337190.0}, {"date": "2023-03-07", "close": 0.375, "volume": 497592.0}, {"date": "2023-03-08", "close": 0.38, "volume": 498383.0}, {"date": "2023-03-09", "close": 0.38, "volume": 282361.0}, {"date": "2023-03-10", "close": 0.375, "volume": 84561.0}, {"date": "2023-03-13", "close": 0.38, "volume": 106397.0}, {"date": "2023-03-14", "close": 0.345, "volume": 104430.0}, {"date": "2023-03-15", "close": 0.355, "volume": 79804.0}, {"date": "2023-03-16", "close": 0.335, "volume": 237734.0}, {"date": "2023-03-17", "close": 0.31, "volume": 591032.0}, {"date": "2023-03-20", "close": 0.365, "volume": 301736.0}, {"date": "2023-03-21", "close": 0.35, "volume": 45889.0}, {"date": "2023-03-22", "close": 0.36, "volume": 2667.0}, {"date": "2023-03-24", "close": 0.355, "volume": 16500.0}, {"date": "2023-03-27", "close": 0.38, "volume": 19059.0}, {"date": "2023-03-28", "close": 0.34, "volume": 2298511.0}, {"date": "2023-03-29", "close": 0.35, "volume": 41257.0}, {"date": "2023-03-30", "close": 0.375, "volume": 103680.0}, {"date": "2023-03-31", "close": 0.365, "volume": 34307.0}, {"date": "2023-04-03", "close": 0.385, "volume": 130925.0}, {"date": "2023-04-04", "close": 0.38, "volume": 8810.0}, {"date": "2023-04-05", "close": 0.375, "volume": 230806.0}, {"date": "2023-04-06", "close": 0.365, "volume": 33682.0}, {"date": "2023-04-11", "close": 0.365, "volume": 21231.0}, {"date": "2023-04-12", "close": 0.37, "volume": 95080.0}, {"date": "2023-04-13", "close": 0.4, "volume": 175162.0}, {"date": "2023-04-14", "close": 0.395, "volume": 66608.0}, {"date": "2023-04-17", "close": 0.38, "volume": 162426.0}, {"date": "2023-04-18", "close": 0.3725, "volume": 270098.0}, {"date": "2023-04-19", "close": 0.355, "volume": 358286.0}, {"date": "2023-04-20", "close": 0.355, "volume": 82936.0}, {"date": "2023-04-21", "close": 0.365, "volume": 521904.0}, {"date": "2023-04-24", "close": 0.35, "volume": 410871.0}, {"date": "2023-04-26", "close": 0.35, "volume": 526644.0}, {"date": "2023-04-27", "close": 0.355, "volume": 155185.0}, {"date": "2023-04-28", "close": 0.355, "volume": 197079.0}, {"date": "2023-05-01", "close": 0.365, "volume": 359198.0}, {"date": "2023-05-02", "close": 0.37, "volume": 556411.0}, {"date": "2023-05-03", "close": 0.36, "volume": 162003.0}, {"date": "2023-05-04", "close": 0.37, "volume": 277284.0}, {"date": "2023-05-05", "close": 0.365, "volume": 20299.0}, {"date": "2023-05-08", "close": 0.37, "volume": 706835.0}, {"date": "2023-05-09", "close": 0.35, "volume": 881779.0}, {"date": "2023-05-10", "close": 0.38, "volume": 265138.0}, {"date": "2023-05-11", "close": 0.36, "volume": 203211.0}, {"date": "2023-05-12", "close": 0.375, "volume": 164406.0}, {"date": "2023-05-15", "close": 0.375, "volume": 202120.0}, {"date": "2023-05-17", "close": 0.365, "volume": 9968.0}, {"date": "2023-05-18", "close": 0.39, "volume": 284409.0}, {"date": "2023-05-19", "close": 0.385, "volume": 20774.0}, {"date": "2023-05-22", "close": 0.37, "volume": 103092.0}, {"date": "2023-05-23", "close": 0.37, "volume": 1011536.0}, {"date": "2023-05-24", "close": 0.38, "volume": 237943.0}, {"date": "2023-05-25", "close": 0.385, "volume": 125375.0}, {"date": "2023-05-26", "close": 0.38, "volume": 107802.0}, {"date": "2023-05-29", "close": 0.39, "volume": 1636447.0}, {"date": "2023-05-30", "close": 0.475, "volume": 1487803.0}, {"date": "2023-05-31", "close": 0.465, "volume": 426028.0}, {"date": "2023-06-01", "close": 0.46, "volume": 157852.0}, {"date": "2023-06-02", "close": 0.445, "volume": 291512.0}, {"date": "2023-06-05", "close": 0.435, "volume": 60790.0}, {"date": "2023-06-06", "close": 0.46, "volume": 193452.0}, {"date": "2023-06-07", "close": 0.45, "volume": 51773.0}, {"date": "2023-06-08", "close": 0.47, "volume": 761950.0}, {"date": "2023-06-09", "close": 0.465, "volume": 117395.0}, {"date": "2023-06-13", "close": 0.515, "volume": 611000.0}, {"date": "2023-06-14", "close": 0.51, "volume": 374165.0}, {"date": "2023-06-15", "close": 0.5, "volume": 2600374.0}, {"date": "2023-06-16", "close": 0.49, "volume": 73220.0}, {"date": "2023-06-19", "close": 0.48, "volume": 287066.0}, {"date": "2023-06-20", "close": 0.5, "volume": 78612.0}, {"date": "2023-06-21", "close": 0.51, "volume": 417974.0}, {"date": "2023-06-22", "close": 0.53, "volume": 266115.0}, {"date": "2023-06-23", "close": 0.53, "volume": 219769.0}, {"date": "2023-06-26", "close": 0.525, "volume": 342231.0}, {"date": "2023-06-27", "close": 0.58, "volume": 2382896.0}, {"date": "2023-06-28", "close": 0.63, "volume": 1880548.0}, {"date": "2023-06-29", "close": 0.63, "volume": 583693.0}, {"date": "2023-06-30", "close": 0.635, "volume": 67319.0}, {"date": "2023-07-03", "close": 0.68, "volume": 231519.0}, {"date": "2023-07-04", "close": 0.8, "volume": 547111.0}, {"date": "2023-07-05", "close": 0.77, "volume": 1274056.0}, {"date": "2023-07-06", "close": 0.725, "volume": 170101.0}, {"date": "2023-07-07", "close": 0.67, "volume": 154972.0}, {"date": "2023-07-10", "close": 0.645, "volume": 124922.0}, {"date": "2023-07-11", "close": 0.66, "volume": 35137.0}, {"date": "2023-07-12", "close": 0.645, "volume": 113573.0}, {"date": "2023-07-13", "close": 0.645, "volume": 554166.0}, {"date": "2023-07-14", "close": 0.685, "volume": 606028.0}, {"date": "2023-07-17", "close": 0.7, "volume": 154232.0}, {"date": "2023-07-18", "close": 0.69, "volume": 151820.0}, {"date": "2023-07-19", "close": 0.69, "volume": 365604.0}, {"date": "2023-07-20", "close": 0.685, "volume": 270166.0}, {"date": "2023-07-21", "close": 0.69, "volume": 568175.0}, {"date": "2023-07-24", "close": 0.4, "volume": 4293658.0}, {"date": "2023-07-25", "close": 0.39, "volume": 1233679.0}, {"date": "2023-07-26", "close": 0.435, "volume": 1069725.0}, {"date": "2023-07-27", "close": 0.44, "volume": 1644600.0}, {"date": "2023-07-28", "close": 0.425, "volume": 296135.0}, {"date": "2023-07-31", "close": 0.395, "volume": 848852.0}, {"date": "2023-08-01", "close": 0.43, "volume": 837673.0}, {"date": "2023-08-02", "close": 0.43, "volume": 285983.0}, {"date": "2023-08-03", "close": 0.43, "volume": 93872.0}, {"date": "2023-08-04", "close": 0.43, "volume": 29552.0}, {"date": "2023-08-07", "close": 0.42, "volume": 164857.0}, {"date": "2023-08-08", "close": 0.43, "volume": 2373.0}, {"date": "2023-08-09", "close": 0.415, "volume": 448586.0}, {"date": "2023-08-10", "close": 0.41, "volume": 162595.0}, {"date": "2023-08-11", "close": 0.41, "volume": 98700.0}, {"date": "2023-08-14", "close": 0.385, "volume": 153873.0}, {"date": "2023-08-15", "close": 0.385, "volume": 102088.0}, {"date": "2023-08-16", "close": 0.46, "volume": 2496537.0}, {"date": "2023-08-17", "close": 0.44, "volume": 790195.0}, {"date": "2023-08-18", "close": 0.4, "volume": 126044.0}, {"date": "2023-08-21", "close": 0.395, "volume": 20986.0}, {"date": "2023-08-22", "close": 0.415, "volume": 24856.0}, {"date": "2023-08-23", "close": 0.425, "volume": 63864.0}, {"date": "2023-08-24", "close": 0.46, "volume": 255017.0}, {"date": "2023-08-25", "close": 0.435, "volume": 144742.0}, {"date": "2023-08-28", "close": 0.425, "volume": 102481.0}, {"date": "2023-08-29", "close": 0.425, "volume": 147852.0}, {"date": "2023-08-30", "close": 0.395, "volume": 436963.0}, {"date": "2023-08-31", "close": 0.395, "volume": 10400.0}, {"date": "2023-09-01", "close": 0.385, "volume": 1483292.0}, {"date": "2023-09-04", "close": 0.385, "volume": 45846.0}, {"date": "2023-09-05", "close": 0.385, "volume": 4502.0}, {"date": "2023-09-06", "close": 0.415, "volume": 728401.0}, {"date": "2023-09-07", "close": 0.38, "volume": 106681.0}, {"date": "2023-09-08", "close": 0.395, "volume": 122354.0}, {"date": "2023-09-11", "close": 0.38, "volume": 21240.0}, {"date": "2023-09-12", "close": 0.39, "volume": 27028.0}, {"date": "2023-09-13", "close": 0.405, "volume": 376513.0}, {"date": "2023-09-14", "close": 0.4, "volume": 326496.0}, {"date": "2023-09-15", "close": 0.39, "volume": 163765.0}, {"date": "2023-09-18", "close": 0.385, "volume": 1320.0}, {"date": "2023-09-19", "close": 0.395, "volume": 180863.0}, {"date": "2023-09-20", "close": 0.39, "volume": 15500.0}, {"date": "2023-09-21", "close": 0.38, "volume": 79503.0}, {"date": "2023-09-22", "close": 0.365, "volume": 141261.0}, {"date": "2023-09-25", "close": 0.365, "volume": 631508.0}, {"date": "2023-09-26", "close": 0.39, "volume": 1116001.0}, {"date": "2023-09-27", "close": 0.43, "volume": 1587897.0}, {"date": "2023-09-28", "close": 0.375, "volume": 580504.0}, {"date": "2023-09-29", "close": 0.38, "volume": 640707.0}, {"date": "2023-10-02", "close": 0.38, "volume": 213598.0}, {"date": "2023-10-03", "close": 0.36, "volume": 157494.0}, {"date": "2023-10-04", "close": 0.35, "volume": 81962.0}, {"date": "2023-10-05", "close": 0.34, "volume": 288712.0}, {"date": "2023-10-06", "close": 0.32, "volume": 246875.0}, {"date": "2023-10-09", "close": 0.325, "volume": 47447.0}, {"date": "2023-10-10", "close": 0.35, "volume": 84570.0}, {"date": "2023-10-11", "close": 0.35, "volume": 15000.0}, {"date": "2023-10-12", "close": 0.335, "volume": 4514.0}, {"date": "2023-10-13", "close": 0.33, "volume": 93160.0}, {"date": "2023-10-16", "close": 0.33, "volume": 3894.0}, {"date": "2023-10-17", "close": 0.34, "volume": 342070.0}, {"date": "2023-10-18", "close": 0.33, "volume": 37734.0}, {"date": "2023-10-19", "close": 0.335, "volume": 41860.0}, {"date": "2023-10-20", "close": 0.34, "volume": 52819.0}, {"date": "2023-10-23", "close": 0.33, "volume": 614407.0}, {"date": "2023-10-24", "close": 0.34, "volume": 103636.0}, {"date": "2023-10-26", "close": 0.355, "volume": 260273.0}, {"date": "2023-10-30", "close": 0.33, "volume": 68573.0}, {"date": "2023-10-31", "close": 0.335, "volume": 84779.0}, {"date": "2023-11-01", "close": 0.365, "volume": 1640335.0}, {"date": "2023-11-02", "close": 0.365, "volume": 348371.0}, {"date": "2023-11-03", "close": 0.36, "volume": 13536.0}, {"date": "2023-11-06", "close": 0.365, "volume": 602497.0}, {"date": "2023-11-07", "close": 0.36, "volume": 8408.0}, {"date": "2023-11-08", "close": 0.39, "volume": 292114.0}, {"date": "2023-11-09", "close": 0.365, "volume": 52371.0}, {"date": "2023-11-10", "close": 0.36, "volume": 110373.0}, {"date": "2023-11-14", "close": 0.36, "volume": 30070.0}, {"date": "2023-11-15", "close": 0.355, "volume": 167729.0}, {"date": "2023-11-16", "close": 0.36, "volume": 114841.0}, {"date": "2023-11-17", "close": 0.36, "volume": 47925.0}, {"date": "2023-11-20", "close": 0.365, "volume": 43954.0}, {"date": "2023-11-21", "close": 0.36, "volume": 6157.0}, {"date": "2023-11-22", "close": 0.36, "volume": 13310.0}, {"date": "2023-11-23", "close": 0.355, "volume": 84868.0}, {"date": "2023-11-24", "close": 0.355, "volume": 62652.0}, {"date": "2023-11-28", "close": 0.36, "volume": 78324.0}, {"date": "2023-11-29", "close": 0.365, "volume": 38278.0}, {"date": "2023-11-30", "close": 0.365, "volume": 160078.0}, {"date": "2023-12-01", "close": 0.365, "volume": 111001.0}, {"date": "2023-12-04", "close": 0.45, "volume": 222231.0}, {"date": "2023-12-05", "close": 0.39, "volume": 16573.0}, {"date": "2023-12-06", "close": 0.38, "volume": 39545.0}, {"date": "2023-12-07", "close": 0.395, "volume": 12783.0}, {"date": "2023-12-11", "close": 0.41, "volume": 1107685.0}, {"date": "2023-12-12", "close": 0.365, "volume": 284172.0}, {"date": "2023-12-13", "close": 0.365, "volume": 65155.0}, {"date": "2023-12-14", "close": 0.365, "volume": 291321.0}, {"date": "2023-12-15", "close": 0.345, "volume": 748119.0}, {"date": "2023-12-18", "close": 0.35, "volume": 48673.0}, {"date": "2023-12-19", "close": 0.35, "volume": 912050.0}, {"date": "2023-12-20", "close": 0.345, "volume": 30003.0}, {"date": "2023-12-21", "close": 0.385, "volume": 259750.0}, {"date": "2023-12-22", "close": 0.38, "volume": 17367.0}, {"date": "2023-12-27", "close": 0.34, "volume": 38009.0}, {"date": "2023-12-28", "close": 0.295, "volume": 488245.0}, {"date": "2023-12-29", "close": 0.275, "volume": 299207.0}, {"date": "2024-01-02", "close": 0.27, "volume": 428856.0}, {"date": "2024-01-03", "close": 0.29, "volume": 193066.0}, {"date": "2024-01-04", "close": 0.285, "volume": 59269.0}, {"date": "2024-01-05", "close": 0.29, "volume": 20622.0}, {"date": "2024-01-08", "close": 0.29, "volume": 110465.0}, {"date": "2024-01-09", "close": 0.295, "volume": 121264.0}, {"date": "2024-01-10", "close": 0.295, "volume": 139235.0}, {"date": "2024-01-11", "close": 0.285, "volume": 25840.0}, {"date": "2024-01-12", "close": 0.3, "volume": 105756.0}, {"date": "2024-01-15", "close": 0.3, "volume": 53101.0}, {"date": "2024-01-16", "close": 0.33, "volume": 213004.0}, {"date": "2024-01-17", "close": 0.34, "volume": 597966.0}, {"date": "2024-01-18", "close": 0.335, "volume": 637038.0}, {"date": "2024-01-19", "close": 0.325, "volume": 23320.0}, {"date": "2024-01-22", "close": 0.32, "volume": 115475.0}, {"date": "2024-01-23", "close": 0.295, "volume": 152122.0}, {"date": "2024-01-24", "close": 0.3, "volume": 143538.0}, {"date": "2024-01-25", "close": 0.3, "volume": 226856.0}, {"date": "2024-01-29", "close": 0.32, "volume": 309728.0}, {"date": "2024-01-30", "close": 0.315, "volume": 347142.0}, {"date": "2024-01-31", "close": 0.35, "volume": 814711.0}, {"date": "2024-02-01", "close": 0.34, "volume": 230814.0}, {"date": "2024-02-02", "close": 0.32, "volume": 418773.0}, {"date": "2024-02-05", "close": 0.305, "volume": 489226.0}, {"date": "2024-02-06", "close": 0.285, "volume": 343912.0}, {"date": "2024-02-07", "close": 0.295, "volume": 339227.0}, {"date": "2024-02-08", "close": 0.295, "volume": 213903.0}, {"date": "2024-02-09", "close": 0.31, "volume": 167405.0}, {"date": "2024-02-12", "close": 0.315, "volume": 57313.0}, {"date": "2024-02-13", "close": 0.32, "volume": 183649.0}, {"date": "2024-02-15", "close": 0.29, "volume": 74422.0}, {"date": "2024-02-16", "close": 0.285, "volume": 97951.0}, {"date": "2024-02-19", "close": 0.3, "volume": 5947.0}, {"date": "2024-02-20", "close": 0.29, "volume": 45616.0}, {"date": "2024-02-21", "close": 0.29, "volume": 218107.0}, {"date": "2024-02-22", "close": 0.29, "volume": 34273.0}, {"date": "2024-02-23", "close": 0.29, "volume": 71062.0}, {"date": "2024-02-26", "close": 0.285, "volume": 50600.0}, {"date": "2024-02-27", "close": 0.31, "volume": 117452.0}, {"date": "2024-02-28", "close": 0.3, "volume": 132462.0}, {"date": "2024-02-29", "close": 0.285, "volume": 20469.0}, {"date": "2024-03-01", "close": 0.285, "volume": 11469.0}, {"date": "2024-03-04", "close": 0.3, "volume": 38436.0}, {"date": "2024-03-05", "close": 0.31, "volume": 141479.0}, {"date": "2024-03-06", "close": 0.315, "volume": 214193.0}, {"date": "2024-03-07", "close": 0.305, "volume": 33424.0}, {"date": "2024-03-08", "close": 0.3, "volume": 47510.0}, {"date": "2024-03-11", "close": 0.3, "volume": 87305.0}, {"date": "2024-03-12", "close": 0.31, "volume": 84702.0}, {"date": "2024-03-13", "close": 0.295, "volume": 3847.0}, {"date": "2024-03-15", "close": 0.29, "volume": 5851.0}, {"date": "2024-03-19", "close": 0.305, "volume": 41503.0}, {"date": "2024-03-21", "close": 0.305, "volume": 36216.0}, {"date": "2024-03-22", "close": 0.3, "volume": 30276.0}, {"date": "2024-03-25", "close": 0.29, "volume": 3767.0}, {"date": "2024-03-26", "close": 0.3, "volume": 43960.0}, {"date": "2024-03-28", "close": 0.27, "volume": 6834.0}, {"date": "2024-04-02", "close": 0.28, "volume": 52783.0}, {"date": "2024-04-03", "close": 0.28, "volume": 56209.0}, {"date": "2024-04-04", "close": 0.28, "volume": 2846.0}, {"date": "2024-04-05", "close": 0.285, "volume": 11736.0}, {"date": "2024-04-08", "close": 0.285, "volume": 20381.0}, {"date": "2024-04-09", "close": 0.295, "volume": 32049.0}, {"date": "2024-04-10", "close": 0.295, "volume": 2.0}, {"date": "2024-04-11", "close": 0.335, "volume": 666155.0}, {"date": "2024-04-12", "close": 0.345, "volume": 650160.0}, {"date": "2024-04-15", "close": 0.315, "volume": 28819.0}, {"date": "2024-04-16", "close": 0.34, "volume": 311424.0}, {"date": "2024-04-17", "close": 0.34, "volume": 11379.0}, {"date": "2024-04-18", "close": 0.34, "volume": 3166.0}, {"date": "2024-04-19", "close": 0.33, "volume": 12165.0}, {"date": "2024-04-22", "close": 0.34, "volume": 39350.0}, {"date": "2024-04-23", "close": 0.35, "volume": 44310.0}, {"date": "2024-04-24", "close": 0.35, "volume": 41868.0}, {"date": "2024-04-26", "close": 0.36, "volume": 58045.0}, {"date": "2024-04-29", "close": 0.35, "volume": 25816.0}, {"date": "2024-04-30", "close": 0.34, "volume": 63902.0}, {"date": "2024-05-01", "close": 0.375, "volume": 47409.0}, {"date": "2024-05-02", "close": 0.39, "volume": 1743255.0}, {"date": "2024-05-03", "close": 0.39, "volume": 1036534.0}, {"date": "2024-05-07", "close": 0.365, "volume": 6807.0}, {"date": "2024-05-08", "close": 0.365, "volume": 83622.0}, {"date": "2024-05-09", "close": 0.355, "volume": 9560.0}, {"date": "2024-05-10", "close": 0.34, "volume": 35359.0}, {"date": "2024-05-13", "close": 0.45, "volume": 155109.0}, {"date": "2024-05-14", "close": 0.395, "volume": 83833.0}, {"date": "2024-05-15", "close": 0.39, "volume": 31243.0}, {"date": "2024-05-16", "close": 0.375, "volume": 29609.0}, {"date": "2024-05-20", "close": 0.385, "volume": 63126.0}, {"date": "2024-05-21", "close": 0.39, "volume": 112520.0}, {"date": "2024-05-22", "close": 0.39, "volume": 197556.0}, {"date": "2024-05-23", "close": 0.395, "volume": 27054.0}, {"date": "2024-05-24", "close": 0.395, "volume": 15732.0}, {"date": "2024-05-27", "close": 0.385, "volume": 39067.0}, {"date": "2024-05-28", "close": 0.4, "volume": 105271.0}, {"date": "2024-05-29", "close": 0.4, "volume": 17541.0}, {"date": "2024-05-30", "close": 0.425, "volume": 69564.0}, {"date": "2024-05-31", "close": 0.41, "volume": 418203.0}, {"date": "2024-06-03", "close": 0.4, "volume": 274873.0}, {"date": "2024-06-04", "close": 0.4, "volume": 252274.0}, {"date": "2024-06-05", "close": 0.4, "volume": 264066.0}, {"date": "2024-06-06", "close": 0.4, "volume": 111980.0}, {"date": "2024-06-11", "close": 0.4, "volume": 221512.0}, {"date": "2024-06-12", "close": 0.385, "volume": 21628.0}, {"date": "2024-06-17", "close": 0.345, "volume": 59299.0}, {"date": "2024-06-18", "close": 0.35, "volume": 3003.0}, {"date": "2024-06-19", "close": 0.35, "volume": 46358.0}, {"date": "2024-06-20", "close": 0.35, "volume": 58345.0}, {"date": "2024-06-21", "close": 0.345, "volume": 824554.0}, {"date": "2024-06-26", "close": 0.335, "volume": 145543.0}, {"date": "2024-06-27", "close": 0.34, "volume": 42706.0}, {"date": "2024-06-28", "close": 0.34, "volume": 770.0}, {"date": "2024-07-01", "close": 0.34, "volume": 25913.0}, {"date": "2024-07-02", "close": 0.345, "volume": 6243.0}, {"date": "2024-07-03", "close": 0.345, "volume": 73296.0}, {"date": "2024-07-04", "close": 0.355, "volume": 21175.0}, {"date": "2024-07-05", "close": 0.345, "volume": 1756.0}, {"date": "2024-07-08", "close": 0.375, "volume": 53037.0}, {"date": "2024-07-09", "close": 0.35, "volume": 4443.0}, {"date": "2024-07-10", "close": 0.34, "volume": 17540.0}, {"date": "2024-07-11", "close": 0.34, "volume": 3417.0}, {"date": "2024-07-15", "close": 0.34, "volume": 10936.0}, {"date": "2024-07-16", "close": 0.34, "volume": 428.0}, {"date": "2024-07-17", "close": 0.34, "volume": 310276.0}, {"date": "2024-07-18", "close": 0.34, "volume": 14000.0}, {"date": "2024-07-19", "close": 0.34, "volume": 5169.0}, {"date": "2024-07-22", "close": 0.345, "volume": 14064.0}, {"date": "2024-07-23", "close": 0.35, "volume": 41547.0}, {"date": "2024-07-25", "close": 0.35, "volume": 21832.0}, {"date": "2024-07-26", "close": 0.35, "volume": 7744.0}, {"date": "2024-07-29", "close": 0.35, "volume": 6203.0}, {"date": "2024-07-30", "close": 0.35, "volume": 523986.0}, {"date": "2024-07-31", "close": 0.345, "volume": 53579.0}, {"date": "2024-08-02", "close": 0.315, "volume": 30000.0}, {"date": "2024-08-05", "close": 0.305, "volume": 552489.0}, {"date": "2024-08-06", "close": 0.325, "volume": 39071.0}, {"date": "2024-08-08", "close": 0.32, "volume": 4286.0}, {"date": "2024-08-12", "close": 0.3, "volume": 38742.0}, {"date": "2024-08-14", "close": 0.31, "volume": 3209.0}, {"date": "2024-08-16", "close": 0.325, "volume": 80525.0}, {"date": "2024-08-19", "close": 0.305, "volume": 1495.0}, {"date": "2024-08-20", "close": 0.305, "volume": 31161.0}, {"date": "2024-08-21", "close": 0.305, "volume": 81106.0}, {"date": "2024-08-22", "close": 0.305, "volume": 3470.0}, {"date": "2024-08-23", "close": 0.31, "volume": 4170.0}, {"date": "2024-08-26", "close": 0.335, "volume": 85015.0}, {"date": "2024-08-28", "close": 0.325, "volume": 59115.0}, {"date": "2024-08-29", "close": 0.335, "volume": 79914.0}, {"date": "2024-08-30", "close": 0.355, "volume": 30176.0}, {"date": "2024-09-04", "close": 0.33, "volume": 104693.0}, {"date": "2024-09-05", "close": 0.33, "volume": 30159.0}, {"date": "2024-09-06", "close": 0.355, "volume": 216507.0}, {"date": "2024-09-09", "close": 0.33, "volume": 102160.0}, {"date": "2024-09-10", "close": 0.325, "volume": 159482.0}, {"date": "2024-09-11", "close": 0.325, "volume": 6906.0}, {"date": "2024-09-13", "close": 0.33, "volume": 26481.0}, {"date": "2024-09-16", "close": 0.34, "volume": 50000.0}, {"date": "2024-09-17", "close": 0.35, "volume": 98161.0}, {"date": "2024-09-18", "close": 0.33, "volume": 1345.0}, {"date": "2024-09-19", "close": 0.32, "volume": 740461.0}, {"date": "2024-09-20", "close": 0.325, "volume": 1588.0}, {"date": "2024-09-23", "close": 0.315, "volume": 23498.0}, {"date": "2024-09-24", "close": 0.33, "volume": 28738.0}, {"date": "2024-09-25", "close": 0.315, "volume": 83704.0}, {"date": "2024-09-26", "close": 0.4, "volume": 96650.0}, {"date": "2024-09-27", "close": 0.4, "volume": 76574.0}, {"date": "2024-09-30", "close": 0.36, "volume": 37001.0}, {"date": "2024-10-01", "close": 0.345, "volume": 87569.0}, {"date": "2024-10-02", "close": 0.345, "volume": 28738.0}, {"date": "2024-10-04", "close": 0.33, "volume": 9500.0}, {"date": "2024-10-07", "close": 0.325, "volume": 24.0}, {"date": "2024-10-09", "close": 0.355, "volume": 47171.0}, {"date": "2024-10-10", "close": 0.32, "volume": 21752.0}, {"date": "2024-10-11", "close": 0.34, "volume": 88.0}, {"date": "2024-10-14", "close": 0.335, "volume": 4.0}, {"date": "2024-10-16", "close": 0.34, "volume": 5.0}, {"date": "2024-10-17", "close": 0.345, "volume": 8586.0}, {"date": "2024-10-21", "close": 0.4, "volume": 119262.0}, {"date": "2024-10-22", "close": 0.395, "volume": 10000.0}, {"date": "2024-10-24", "close": 0.38, "volume": 4323.0}, {"date": "2024-10-29", "close": 0.37, "volume": 3555.0}, {"date": "2024-10-30", "close": 0.38, "volume": 5007.0}, {"date": "2024-10-31", "close": 0.38, "volume": 9285.0}, {"date": "2024-11-04", "close": 0.355, "volume": 1201642.0}, {"date": "2024-11-05", "close": 0.375, "volume": 110307.0}, {"date": "2024-11-06", "close": 0.35, "volume": 1330.0}, {"date": "2024-11-11", "close": 0.36, "volume": 1443.0}, {"date": "2024-11-13", "close": 0.34, "volume": 2755.0}, {"date": "2024-11-14", "close": 0.33, "volume": 12364.0}, {"date": "2024-11-15", "close": 0.33, "volume": 967.0}, {"date": "2024-11-18", "close": 0.33, "volume": 10651.0}, {"date": "2024-11-19", "close": 0.33, "volume": 23936.0}, {"date": "2024-11-20", "close": 0.36, "volume": 33523.0}, {"date": "2024-11-21", "close": 0.375, "volume": 14337.0}, {"date": "2024-11-22", "close": 0.355, "volume": 53205.0}, {"date": "2024-11-25", "close": 0.36, "volume": 14032.0}, {"date": "2024-11-26", "close": 0.355, "volume": 331.0}, {"date": "2024-11-27", "close": 0.36, "volume": 56779.0}, {"date": "2024-11-28", "close": 0.345, "volume": 13607.0}, {"date": "2024-11-29", "close": 0.345, "volume": 1748.0}, {"date": "2024-12-03", "close": 0.375, "volume": 2577.0}, {"date": "2024-12-05", "close": 0.34, "volume": 57862.0}, {"date": "2024-12-06", "close": 0.34, "volume": 146719.0}, {"date": "2024-12-09", "close": 0.34, "volume": 2118.0}, {"date": "2024-12-10", "close": 0.335, "volume": 37037.0}, {"date": "2024-12-12", "close": 0.33, "volume": 3875.0}, {"date": "2024-12-13", "close": 0.32, "volume": 413468.0}, {"date": "2024-12-16", "close": 0.32, "volume": 512396.0}, {"date": "2024-12-17", "close": 0.325, "volume": 225351.0}, {"date": "2024-12-18", "close": 0.34, "volume": 3631.0}, {"date": "2024-12-19", "close": 0.34, "volume": 245094.0}, {"date": "2024-12-20", "close": 0.35, "volume": 533743.0}, {"date": "2024-12-23", "close": 0.35, "volume": 177420.0}, {"date": "2024-12-24", "close": 0.345, "volume": 153294.0}, {"date": "2024-12-30", "close": 0.32, "volume": 62626.0}, {"date": "2024-12-31", "close": 0.315, "volume": 21302.0}, {"date": "2025-01-03", "close": 0.33, "volume": 133230.0}, {"date": "2025-01-06", "close": 0.33, "volume": 9148.0}, {"date": "2025-01-07", "close": 0.37, "volume": 122922.0}, {"date": "2025-01-08", "close": 0.35, "volume": 276.0}, {"date": "2025-01-09", "close": 0.35, "volume": 2989.0}, {"date": "2025-01-10", "close": 0.35, "volume": 37920.0}, {"date": "2025-01-13", "close": 0.335, "volume": 10916.0}, {"date": "2025-01-14", "close": 0.34, "volume": 4869.0}, {"date": "2025-01-15", "close": 0.33, "volume": 4017.0}, {"date": "2025-01-16", "close": 0.33, "volume": 8564.0}, {"date": "2025-01-20", "close": 0.34, "volume": 7762.0}, {"date": "2025-01-21", "close": 0.33, "volume": 226878.0}, {"date": "2025-01-22", "close": 0.32, "volume": 596782.0}, {"date": "2025-01-23", "close": 0.34, "volume": 181641.0}, {"date": "2025-01-28", "close": 0.315, "volume": 465332.0}, {"date": "2025-01-29", "close": 0.33, "volume": 322364.0}, {"date": "2025-01-30", "close": 0.36, "volume": 519157.0}, {"date": "2025-01-31", "close": 0.4, "volume": 70080.0}, {"date": "2025-02-03", "close": 0.385, "volume": 73269.0}, {"date": "2025-02-04", "close": 0.365, "volume": 1091.0}, {"date": "2025-02-05", "close": 0.375, "volume": 43908.0}, {"date": "2025-02-06", "close": 0.36, "volume": 6279.0}, {"date": "2025-02-07", "close": 0.335, "volume": 29237.0}, {"date": "2025-02-10", "close": 0.345, "volume": 5482.0}, {"date": "2025-02-11", "close": 0.385, "volume": 22775.0}, {"date": "2025-02-12", "close": 0.4, "volume": 298988.0}, {"date": "2025-02-18", "close": 0.3925, "volume": 6001.0}, {"date": "2025-02-20", "close": 0.4, "volume": 11253.0}, {"date": "2025-02-24", "close": 0.385, "volume": 1.0}, {"date": "2025-02-26", "close": 0.395, "volume": 62293.0}, {"date": "2025-02-27", "close": 0.395, "volume": 10361.0}, {"date": "2025-02-28", "close": 0.385, "volume": 15546.0}, {"date": "2025-03-03", "close": 0.3875, "volume": 2.0}, {"date": "2025-03-04", "close": 0.395, "volume": 943405.0}, {"date": "2025-03-05", "close": 0.395, "volume": 522.0}, {"date": "2025-03-06", "close": 0.375, "volume": 4940.0}, {"date": "2025-03-07", "close": 0.375, "volume": 7462.0}, {"date": "2025-03-10", "close": 0.39, "volume": 523.0}, {"date": "2025-03-11", "close": 0.38, "volume": 110350.0}, {"date": "2025-03-12", "close": 0.415, "volume": 496081.0}, {"date": "2025-03-13", "close": 0.41, "volume": 284972.0}, {"date": "2025-03-14", "close": 0.43, "volume": 323931.0}, {"date": "2025-03-17", "close": 0.425, "volume": 65418.0}, {"date": "2025-03-18", "close": 0.43, "volume": 1106915.0}, {"date": "2025-03-19", "close": 0.43, "volume": 603198.0}, {"date": "2025-03-20", "close": 0.45, "volume": 217939.0}, {"date": "2025-03-21", "close": 0.465, "volume": 118646.0}, {"date": "2025-03-24", "close": 0.5, "volume": 259106.0}, {"date": "2025-03-25", "close": 0.585, "volume": 303201.0}, {"date": "2025-03-26", "close": 0.52, "volume": 229745.0}, {"date": "2025-03-27", "close": 0.56, "volume": 56307.0}, {"date": "2025-03-28", "close": 0.54, "volume": 73505.0}, {"date": "2025-03-31", "close": 0.54, "volume": 654498.0}, {"date": "2025-04-01", "close": 0.6, "volume": 107046.0}, {"date": "2025-04-02", "close": 0.555, "volume": 88614.0}, {"date": "2025-04-03", "close": 0.58, "volume": 85441.0}, {"date": "2025-04-04", "close": 0.585, "volume": 199927.0}, {"date": "2025-04-07", "close": 0.54, "volume": 298886.0}, {"date": "2025-04-08", "close": 0.585, "volume": 416588.0}, {"date": "2025-04-09", "close": 0.57, "volume": 629653.0}, {"date": "2025-04-10", "close": 0.58, "volume": 170835.0}, {"date": "2025-04-11", "close": 0.59, "volume": 76098.0}, {"date": "2025-04-14", "close": 0.58, "volume": 1522.0}, {"date": "2025-04-15", "close": 0.58, "volume": 348.0}, {"date": "2025-04-16", "close": 0.58, "volume": 31995.0}, {"date": "2025-04-17", "close": 0.55, "volume": 63471.0}, {"date": "2025-04-22", "close": 0.585, "volume": 2030.0}, {"date": "2025-04-23", "close": 0.58, "volume": 5126.0}, {"date": "2025-04-24", "close": 0.58, "volume": 2770.0}, {"date": "2025-04-29", "close": 0.6, "volume": 22333.0}, {"date": "2025-04-30", "close": 0.56, "volume": 14786.0}, {"date": "2025-05-01", "close": 0.53, "volume": 13116.0}, {"date": "2025-05-02", "close": 0.545, "volume": 12923.0}, {"date": "2025-05-05", "close": 0.495, "volume": 36671.0}, {"date": "2025-05-06", "close": 0.495, "volume": 7829.0}, {"date": "2025-05-07", "close": 0.535, "volume": 224934.0}, {"date": "2025-05-08", "close": 0.545, "volume": 15867.0}, {"date": "2025-05-09", "close": 0.545, "volume": 45883.0}, {"date": "2025-05-12", "close": 0.505, "volume": 83415.0}, {"date": "2025-05-13", "close": 0.515, "volume": 237220.0}, {"date": "2025-05-14", "close": 0.53, "volume": 104031.0}, {"date": "2025-05-16", "close": 0.52, "volume": 24152.0}, {"date": "2025-05-19", "close": 0.51, "volume": 89966.0}, {"date": "2025-05-21", "close": 0.51, "volume": 12697.0}, {"date": "2025-05-22", "close": 0.505, "volume": 33415.0}, {"date": "2025-05-23", "close": 0.51, "volume": 64684.0}, {"date": "2025-05-27", "close": 0.5, "volume": 3344.0}, {"date": "2025-05-28", "close": 0.56, "volume": 373925.0}, {"date": "2025-05-29", "close": 0.555, "volume": 520431.0}, {"date": "2025-05-30", "close": 0.545, "volume": 130935.0}, {"date": "2025-06-02", "close": 0.545, "volume": 69553.0}, {"date": "2025-06-03", "close": 0.57, "volume": 25149.0}, {"date": "2025-06-04", "close": 0.545, "volume": 341333.0}, {"date": "2025-06-05", "close": 0.615, "volume": 14814.0}, {"date": "2025-06-06", "close": 0.545, "volume": 53022.0}, {"date": "2025-06-10", "close": 0.545, "volume": 8427.0}, {"date": "2025-06-11", "close": 0.57, "volume": 168122.0}, {"date": "2025-06-12", "close": 0.555, "volume": 1130.0}, {"date": "2025-06-13", "close": 0.57, "volume": 86415.0}, {"date": "2025-06-16", "close": 0.55, "volume": 406390.0}, {"date": "2025-06-17", "close": 0.6, "volume": 441355.0}, {"date": "2025-06-18", "close": 0.61, "volume": 690729.0}, {"date": "2025-06-19", "close": 0.58, "volume": 111442.0}, {"date": "2025-06-20", "close": 0.62, "volume": 740203.0}, {"date": "2025-06-23", "close": 0.6, "volume": 293800.0}, {"date": "2025-06-24", "close": 0.6, "volume": 190552.0}, {"date": "2025-06-25", "close": 0.58, "volume": 137136.0}, {"date": "2025-06-26", "close": 0.58, "volume": 20410.0}, {"date": "2025-06-27", "close": 0.56, "volume": 13121.0}, {"date": "2025-06-30", "close": 0.59, "volume": 188196.0}, {"date": "2025-07-01", "close": 0.59, "volume": 5301.0}, {"date": "2025-07-02", "close": 0.595, "volume": 267761.0}, {"date": "2025-07-03", "close": 0.575, "volume": 28320.0}, {"date": "2025-07-07", "close": 0.58, "volume": 4583.0}, {"date": "2025-07-08", "close": 0.575, "volume": 19207.0}, {"date": "2025-07-09", "close": 0.57, "volume": 231998.0}, {"date": "2025-07-10", "close": 0.57, "volume": 109257.0}, {"date": "2025-07-11", "close": 0.545, "volume": 243474.0}, {"date": "2025-07-14", "close": 0.545, "volume": 40449.0}, {"date": "2025-07-15", "close": 0.555, "volume": 21097.0}, {"date": "2025-07-16", "close": 0.565, "volume": 155368.0}, {"date": "2025-07-17", "close": 0.575, "volume": 147166.0}, {"date": "2025-07-18", "close": 0.57, "volume": 15001.0}, {"date": "2025-07-21", "close": 0.58, "volume": 1657.0}, {"date": "2025-07-22", "close": 0.555, "volume": 47439.0}, {"date": "2025-07-23", "close": 0.535, "volume": 38682.0}, {"date": "2025-07-24", "close": 0.53, "volume": 46797.0}, {"date": "2025-07-25", "close": 0.53, "volume": 3088.0}, {"date": "2025-07-28", "close": 0.54, "volume": 13270.0}, {"date": "2025-07-29", "close": 0.53, "volume": 3266.0}, {"date": "2025-07-30", "close": 0.53, "volume": 27116.0}, {"date": "2025-07-31", "close": 0.525, "volume": 10852.0}, {"date": "2025-08-01", "close": 0.54, "volume": 29687.0}, {"date": "2025-08-04", "close": 0.555, "volume": 3817.0}, {"date": "2025-08-05", "close": 0.53, "volume": 16371.0}, {"date": "2025-08-06", "close": 0.545, "volume": 157.0}, {"date": "2025-08-07", "close": 0.535, "volume": 21506.0}, {"date": "2025-08-11", "close": 0.51, "volume": 48378.0}, {"date": "2025-08-12", "close": 0.51, "volume": 151139.0}, {"date": "2025-08-13", "close": 0.52, "volume": 4369.0}, {"date": "2025-08-15", "close": 0.54, "volume": 7686.0}, {"date": "2025-08-18", "close": 0.55, "volume": 2086.0}, {"date": "2025-08-19", "close": 0.52, "volume": 2704.0}, {"date": "2025-08-20", "close": 0.52, "volume": 2323.0}, {"date": "2025-08-21", "close": 0.52, "volume": 28890.0}, {"date": "2025-08-22", "close": 0.52, "volume": 4892.0}, {"date": "2025-08-25", "close": 0.55, "volume": 107708.0}, {"date": "2025-08-26", "close": 0.53, "volume": 112488.0}, {"date": "2025-08-27", "close": 0.53, "volume": 285409.0}, {"date": "2025-09-01", "close": 0.52, "volume": 59127.0}, {"date": "2025-09-02", "close": 0.56, "volume": 129331.0}, {"date": "2025-09-03", "close": 0.535, "volume": 2593.0}, {"date": "2025-09-04", "close": 0.53, "volume": 5894.0}, {"date": "2025-09-05", "close": 0.52, "volume": 53299.0}, {"date": "2025-09-08", "close": 0.525, "volume": 39495.0}, {"date": "2025-09-10", "close": 0.515, "volume": 21063.0}, {"date": "2025-09-11", "close": 0.515, "volume": 7293.0}, {"date": "2025-09-15", "close": 0.515, "volume": 47421.0}, {"date": "2025-09-16", "close": 0.52, "volume": 65105.0}, {"date": "2025-09-17", "close": 0.55, "volume": 250173.0}, {"date": "2025-09-18", "close": 0.575, "volume": 6431.0}, {"date": "2025-09-19", "close": 0.56, "volume": 7626.0}, {"date": "2025-09-22", "close": 0.57, "volume": 40653.0}, {"date": "2025-09-23", "close": 0.565, "volume": 53494.0}, {"date": "2025-09-24", "close": 0.56, "volume": 32491.0}, {"date": "2025-09-25", "close": 0.555, "volume": 187983.0}, {"date": "2025-09-26", "close": 0.59, "volume": 24007.0}, {"date": "2025-09-29", "close": 0.57, "volume": 37627.0}, {"date": "2025-09-30", "close": 0.55, "volume": 64863.0}, {"date": "2025-10-01", "close": 0.615, "volume": 260138.0}, {"date": "2025-10-02", "close": 0.58, "volume": 183921.0}, {"date": "2025-10-03", "close": 0.59, "volume": 31782.0}, {"date": "2025-10-06", "close": 0.59, "volume": 9197.0}, {"date": "2025-10-07", "close": 0.6, "volume": 138562.0}, {"date": "2025-10-08", "close": 0.67, "volume": 124545.0}, {"date": "2025-10-09", "close": 0.615, "volume": 38931.0}, {"date": "2025-10-10", "close": 0.56, "volume": 97500.0}, {"date": "2025-10-13", "close": 0.57, "volume": 63372.0}, {"date": "2025-10-14", "close": 0.585, "volume": 81133.0}, {"date": "2025-10-15", "close": 0.57, "volume": 12011.0}, {"date": "2025-10-16", "close": 0.56, "volume": 358731.0}, {"date": "2025-10-17", "close": 0.565, "volume": 34046.0}, {"date": "2025-10-20", "close": 0.555, "volume": 82665.0}, {"date": "2025-10-21", "close": 0.56, "volume": 672520.0}, {"date": "2025-10-23", "close": 0.53, "volume": 130927.0}, {"date": "2025-10-24", "close": 0.555, "volume": 38417.0}, {"date": "2025-10-27", "close": 0.535, "volume": 82528.0}, {"date": "2025-10-28", "close": 0.56, "volume": 385748.0}, {"date": "2025-10-29", "close": 0.57, "volume": 74339.0}, {"date": "2025-10-30", "close": 0.585, "volume": 96020.0}, {"date": "2025-11-03", "close": 0.57, "volume": 1374.0}, {"date": "2025-11-05", "close": 0.565, "volume": 14275.0}, {"date": "2025-11-06", "close": 0.555, "volume": 239330.0}, {"date": "2025-11-07", "close": 0.54, "volume": 108619.0}, {"date": "2025-11-10", "close": 0.53, "volume": 40496.0}, {"date": "2025-11-11", "close": 0.535, "volume": 260266.0}, {"date": "2025-11-12", "close": 0.54, "volume": 231463.0}, {"date": "2025-11-13", "close": 0.545, "volume": 360620.0}, {"date": "2025-11-14", "close": 0.535, "volume": 12443.0}, {"date": "2025-11-17", "close": 0.52, "volume": 1166561.0}, {"date": "2025-11-18", "close": 0.495, "volume": 1000305.0}, {"date": "2025-11-20", "close": 0.53, "volume": 23294.0}, {"date": "2025-11-21", "close": 0.5, "volume": 12998.0}, {"date": "2025-11-26", "close": 0.51, "volume": 16416.0}, {"date": "2025-11-27", "close": 0.515, "volume": 8099.0}, {"date": "2025-11-28", "close": 0.52, "volume": 74986.0}, {"date": "2025-12-01", "close": 0.54, "volume": 34246.0}, {"date": "2025-12-02", "close": 0.5, "volume": 603396.0}, {"date": "2025-12-03", "close": 0.485, "volume": 436498.0}, {"date": "2025-12-04", "close": 0.5, "volume": 68200.0}, {"date": "2025-12-05", "close": 0.495, "volume": 489226.0}, {"date": "2025-12-08", "close": 0.505, "volume": 23380.0}, {"date": "2025-12-09", "close": 0.51, "volume": 5279.0}, {"date": "2025-12-10", "close": 0.505, "volume": 799.0}, {"date": "2025-12-11", "close": 0.49, "volume": 57922.0}, {"date": "2025-12-12", "close": 0.51, "volume": 693.0}, {"date": "2025-12-15", "close": 0.53, "volume": 14012.0}, {"date": "2025-12-16", "close": 0.525, "volume": 24057.0}, {"date": "2025-12-17", "close": 0.52, "volume": 1253.0}, {"date": "2025-12-18", "close": 0.515, "volume": 34247.0}, {"date": "2025-12-19", "close": 0.605, "volume": 581507.0}, {"date": "2025-12-22", "close": 0.53, "volume": 824213.0}, {"date": "2025-12-23", "close": 0.56, "volume": 71670.0}, {"date": "2025-12-24", "close": 0.55, "volume": 65280.0}, {"date": "2025-12-29", "close": 0.5, "volume": 177014.0}, {"date": "2025-12-30", "close": 0.495, "volume": 28663.0}, {"date": "2025-12-31", "close": 0.505, "volume": 24384.0}, {"date": "2026-01-05", "close": 0.54, "volume": 172400.0}, {"date": "2026-01-06", "close": 0.56, "volume": 60296.0}, {"date": "2026-01-07", "close": 0.56, "volume": 396563.0}, {"date": "2026-01-08", "close": 0.55, "volume": 24109.0}, {"date": "2026-01-09", "close": 0.535, "volume": 4884.0}, {"date": "2026-01-12", "close": 0.54, "volume": 132556.0}, {"date": "2026-01-13", "close": 0.52, "volume": 26765.0}, {"date": "2026-01-14", "close": 0.505, "volume": 31797.0}, {"date": "2026-01-15", "close": 0.505, "volume": 3958.0}, {"date": "2026-01-19", "close": 0.525, "volume": 872384.0}, {"date": "2026-01-20", "close": 0.52, "volume": 75142.0}, {"date": "2026-01-21", "close": 0.52, "volume": 36680.0}, {"date": "2026-01-22", "close": 0.56, "volume": 42919.0}, {"date": "2026-01-23", "close": 0.585, "volume": 172701.0}, {"date": "2026-01-27", "close": 0.58, "volume": 29285.0}, {"date": "2026-01-28", "close": 0.6, "volume": 105290.0}, {"date": "2026-01-29", "close": 0.615, "volume": 187051.0}, {"date": "2026-01-30", "close": 0.57, "volume": 126130.0}, {"date": "2026-02-02", "close": 0.57, "volume": 114753.0}, {"date": "2026-02-03", "close": 0.52, "volume": 320934.0}, {"date": "2026-02-04", "close": 0.575, "volume": 157228.0}, {"date": "2026-02-05", "close": 0.57, "volume": 25610.0}, {"date": "2026-02-06", "close": 0.5, "volume": 269550.0}, {"date": "2026-02-09", "close": 0.48, "volume": 153330.0}, {"date": "2026-02-10", "close": 0.53, "volume": 67361.0}, {"date": "2026-02-11", "close": 0.53, "volume": 10241.0}, {"date": "2026-02-12", "close": 0.53, "volume": 74876.0}, {"date": "2026-02-13", "close": 0.495, "volume": 72262.0}, {"date": "2026-02-16", "close": 0.52, "volume": 37092.0}, {"date": "2026-02-18", "close": 0.525, "volume": 272.0}, {"date": "2026-02-19", "close": 0.55, "volume": 45841.0}, {"date": "2026-02-20", "close": 0.57, "volume": 309333.0}, {"date": "2026-02-24", "close": 0.53, "volume": 204.0}, {"date": "2026-02-25", "close": 0.555, "volume": 41807.0}, {"date": "2026-03-02", "close": 0.5, "volume": 14022.0}, {"date": "2026-03-03", "close": 0.53, "volume": 116465.0}, {"date": "2026-03-04", "close": 0.475, "volume": 182046.0}, {"date": "2026-03-05", "close": 0.47, "volume": 8812.0}, {"date": "2026-03-06", "close": 0.46, "volume": 146116.0}, {"date": "2026-03-09", "close": 0.47, "volume": 120354.0}, {"date": "2026-03-10", "close": 0.46, "volume": 410354.0}, {"date": "2026-03-11", "close": 0.46, "volume": 44476.0}, {"date": "2026-03-12", "close": 0.5, "volume": 119837.0}, {"date": "2026-03-13", "close": 0.46, "volume": 143778.0}, {"date": "2026-03-16", "close": 0.4, "volume": 661531.0}, {"date": "2026-03-17", "close": 0.435, "volume": 96627.0}, {"date": "2026-03-18", "close": 0.475, "volume": 51454.0}, {"date": "2026-03-19", "close": 0.45, "volume": 2344.0}, {"date": "2026-03-20", "close": 0.455, "volume": 4548.0}, {"date": "2026-03-23", "close": 0.39, "volume": 102307.0}, {"date": "2026-03-24", "close": 0.48, "volume": 149015.0}, {"date": "2026-03-25", "close": 0.45, "volume": 50684.0}, {"date": "2026-03-26", "close": 0.455, "volume": 2109.0}, {"date": "2026-03-30", "close": 0.42, "volume": 12899.0}, {"date": "2026-03-31", "close": 0.45, "volume": 468609.0}, {"date": "2026-04-01", "close": 0.485, "volume": 20400.0}, {"date": "2026-04-02", "close": 0.45, "volume": 36843.0}, {"date": "2026-04-08", "close": 0.445, "volume": 7319.0}, {"date": "2026-04-09", "close": 0.49, "volume": 22093.0}, {"date": "2026-04-10", "close": 0.435, "volume": 15310.0}, {"date": "2026-04-13", "close": 0.405, "volume": 19342.0}, {"date": "2026-04-14", "close": 0.4, "volume": 112503.0}, {"date": "2026-04-15", "close": 0.42, "volume": 9015.0}, {"date": "2026-04-16", "close": 0.45, "volume": 37780.0}, {"date": "2026-04-17", "close": 0.43, "volume": 316518.0}, {"date": "2026-04-20", "close": 0.43, "volume": 642.0}, {"date": "2026-04-22", "close": 0.435, "volume": 6140.0}, {"date": "2026-04-23", "close": 0.41, "volume": 134466.0}, {"date": "2026-04-24", "close": 0.41, "volume": 857833.0}, {"date": "2026-04-28", "close": 0.43, "volume": 1158.0}, {"date": "2026-04-29", "close": 0.43, "volume": 2502.0}, {"date": "2026-05-04", "close": 0.45, "volume": 89.0}, {"date": "2026-05-05", "close": 0.43, "volume": 2500.0}, {"date": "2026-05-06", "close": 0.415, "volume": 10421.0}, {"date": "2026-05-08", "close": 0.425, "volume": 6973.0}, {"date": "2026-05-11", "close": 0.43, "volume": 24134.0}, {"date": "2026-05-12", "close": 0.42, "volume": 14554.0}, {"date": "2026-05-13", "close": 0.385, "volume": 60454.0}, {"date": "2026-05-14", "close": 0.38, "volume": 201451.0}, {"date": "2026-05-15", "close": 0.415, "volume": 67319.0}, {"date": "2026-05-18", "close": 0.4, "volume": 10991.0}, {"date": "2026-05-19", "close": 0.38, "volume": 37934.0}, {"date": "2026-05-21", "close": 0.4, "volume": 51269.0}, {"date": "2026-05-22", "close": 0.44, "volume": 66.0}, {"date": "2026-05-25", "close": 0.42, "volume": 127539.0}, {"date": "2026-05-28", "close": 0.455, "volume": 72701.0}, {"date": "2026-05-29", "close": 0.46, "volume": 4398.0}, {"date": "2026-06-01", "close": 0.485, "volume": 353252.0}, {"date": "2026-06-02", "close": 0.49, "volume": 2320.0}, {"date": "2026-06-03", "close": 0.49, "volume": 200.0}, {"date": "2026-06-04", "close": 0.47, "volume": 16338.0}, {"date": "2026-06-05", "close": 0.445, "volume": 2257.0}, {"date": "2026-06-09", "close": 0.43, "volume": 59460.0}, {"date": "2026-06-10", "close": 0.44, "volume": 36843.0}, {"date": "2026-06-12", "close": 0.445, "volume": 2000.0}, {"date": "2026-06-15", "close": 0.5, "volume": 47365.0}, {"date": "2026-06-16", "close": 0.445, "volume": 137692.0}, {"date": "2026-06-17", "close": 0.5, "volume": 64457.0}, {"date": "2026-06-18", "close": 0.55, "volume": 488921.0}, {"date": "2026-06-19", "close": 0.55, "volume": 938845.0}, {"date": "2026-06-22", "close": 0.55, "volume": 596657.0}, {"date": "2026-06-23", "close": 0.52, "volume": 22685.0}, {"date": "2026-06-24", "close": 0.495, "volume": 2924.0}, {"date": "2026-06-25", "close": 0.48, "volume": 3615.0}, {"date": "2026-06-26", "close": 0.49, "volume": 215743.0}, {"date": "2026-06-30", "close": 0.46, "volume": 237615.0}, {"date": "2026-07-01", "close": 0.45, "volume": 171.0}, {"date": "2026-07-02", "close": 0.485, "volume": 2880.0}, {"date": "2026-07-06", "close": 0.455, "volume": 38133.0}, {"date": "2026-07-07", "close": 0.455, "volume": 53926.0}, {"date": "2026-07-08", "close": 0.45, "volume": 229267.0}, {"date": "2026-07-10", "close": 0.445, "volume": 8063.0}, {"date": "2026-07-14", "close": 0.445, "volume": 11963.0}, {"date": "2026-07-15", "close": 0.465, "volume": 225165.0}, {"date": "2026-07-16", "close": 0.44, "volume": 18720.0}, {"date": "2026-07-17", "close": 0.46, "volume": 8000.0}, {"date": "2026-07-20", "close": 0.465, "volume": 29763.0}, {"date": "2026-07-21", "close": 0.47, "volume": 102.0}, {"date": "2026-07-22", "close": 0.5, "volume": 32044.0}, {"date": "2026-07-23", "close": 0.53, "volume": 39752.0}, {"date": "2026-07-24", "close": 0.49, "volume": 5744.0}, {"date": "2026-07-27", "close": 0.5, "volume": 931.0}, {"date": "2026-07-28", "close": 0.46, "volume": 502203.0}, {"date": "2026-07-29", "close": 0.5, "volume": 81540.0}, {"date": "2026-07-30", "close": 0.505, "volume": 20959.0}, {"date": "2026-08-04", "close": 0.475, "volume": 94420.0}, {"date": "2026-08-05", "close": 0.505, "volume": 39208.0}, {"date": "2026-08-06", "close": 0.485, "volume": 36.0}, {"date": "2026-08-07", "close": 0.48, "volume": 1096.0}], "refreshing": true}