{"ticker": "MYE", "overview": {"name": "Mastermyne Group Limited", "country": "Australia", "industry": "Materials"}, "description": "Mastermyne Group Limited trades as MYE on the ASX and is registered in Australia, classified under Materials. Provider of underground mining services to the Australian mining industry. Privy Trades holds 564 insider filings for the company, from July 2003 to November 2025. Across those, 32 insiders disclosed 100 open-market purchases totalling $5.05M against 77 sales totalling $33.06M. We also hold 159 ASX director and substantial-holder notices naming 11 distinct holders.", "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": "MYE", "has_prices": true, "as_of": "2026-09-07", "last": 0.62, "prev_close": 0.605, "change": 0.015000000000000013, "change_pct": 0.024793388429752088, "session_volume": 460365.0, "vwap_5": 0.6225455112090399, "vwap_20": 0.6089665480396683, "vwap_60": 0.4707459329612405, "vwap_250": 0.3277907669336963, "high_52w": 0.665, "low_52w": 0.12, "avg_volume_20": 375069.2, "sessions": 400, "market_cap": {"value": 247059318.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134123", "src": "ASX", "ticker": "MYE", "cik": "", "company": "Mastermyne Group Limited", "company_raw": "Mastermyne Group Limited", "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": "Boardroom paperwork: A director changes a holding in MYE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134123", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "B Gargett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Barker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Watts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Whiteman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Romcke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Romcke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Watts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Watts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-17", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Barker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-17", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-17", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Romcke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-11", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Watts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Green", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Whitcombe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Meena", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Bloomfield", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Green", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-23", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Green", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-06", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-18", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-24", "source_url": "https://www.marketindex.com.au/asx/mye", "needs_ocr": 0}], "directors": [{"name": "P Barker", "first_seen": "2024-01-17", "last_seen": "2024-12-31", "status": "current", "notices": 2}, {"name": "M Smith", "first_seen": "2023-05-23", "last_seen": "2024-12-31", "status": "current", "notices": 3}, {"name": "J Whiteman", "first_seen": "2024-12-31", "last_seen": "2024-12-31", "status": "current", "notices": 1}, {"name": "A Watts", "first_seen": "2023-10-06", "last_seen": "2024-12-31", "status": "current", "notices": 4}, {"name": "B Gargett", "first_seen": "2025-07-03", "last_seen": "2025-07-03", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2021-11-18", "last_seen": "2021-11-18", "status": "past", "notices": 1}, {"name": "J Whitcombe", "first_seen": "2023-05-23", "last_seen": "2023-05-23", "status": "past", "notices": 1}, {"name": "G Meena", "first_seen": "2023-05-23", "last_seen": "2023-05-23", "status": "past", "notices": 1}, {"name": "C Bloomfield", "first_seen": "2023-05-23", "last_seen": "2023-05-23", "status": "past", "notices": 1}, {"name": "P Green", "first_seen": "2023-02-06", "last_seen": "2023-06-21", "status": "past", "notices": 3}, {"name": "J Romcke", "first_seen": "2024-01-11", "last_seen": "2024-10-15", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Retirement of Non-Exec Director and Co-Founder Andrew Watts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155012-2A1706866"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - MYE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150401-2A1705002"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Anglo American issues letter of intent for Moranbah Nth mine", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148708-2A1704208"}, {"date": "2026-10-14", "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/2924-03148570-2A1704130"}, {"date": "2026-10-08", "form": "Progress Report", "title": "Award of Tahmoor mining services contract valued up to $240M", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146390-2A1703172"}], "performance": {"ticker": "MYE", "has_prices": true, "summary": {"n": 100, "avg": 0.5450307053862239, "win_rate": 0.44, "best": 3.9803921568627456, "worst": -0.9706561922365988, "as_of": "2026-11-02"}, "buys": [{"who": "Rutty Samantha", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 52500.0, "date": "2025-11-14", "score": 43.2, "ref_price": 17.49, "return": -0.9636935391652371}, {"who": "Bright Yvette Dapremont", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17450.0, "date": "2025-11-03", "score": 30.7, "ref_price": 0.1275, "return": 3.9803921568627456}, {"who": "Ludwig Helmuth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86050.0, "date": "2025-11-03", "score": 47.2, "ref_price": 0.1275, "return": 3.9803921568627456}, {"who": "Bright Yvette Dapremont", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5720.0, "date": "2025-05-06", "score": 25.2, "ref_price": 0.16, "return": 2.96875}, {"who": "Kramer Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11630.0, "date": "2025-05-05", "score": 28.9, "ref_price": 0.16, "return": 2.96875}, {"who": "Schapper Aaron M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24985.24, "date": "2025-03-13", "score": 42.0, "ref_price": 0.145, "return": 3.3793103448275863}, {"who": "Basque Dave", "person_type": "CEO", "person_label": "CEOs", "role": "Interim President & CEO", "amount": 179350.0, "date": "2024-12-09", "score": 55.2, "ref_price": 0.17, "return": 2.7352941176470584}, {"who": "Lutey Lori A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12150.0, "date": "2024-12-05", "score": 29.7, "ref_price": 0.16, "return": 2.96875}, {"who": "FOLEY WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12030.0, "date": "2024-12-02", "score": 28.7, "ref_price": 0.155, "return": 3.096774193548387}, {"who": "Kramer Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11590.0, "date": "2024-11-27", "score": 28.9, "ref_price": 0.16, "return": 2.96875}, {"who": "Bright Yvette Dapremont", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11600.0, "date": "2024-11-27", "score": 29.0, "ref_price": 0.16, "return": 2.96875}, {"who": "LIEBAU FREDERIC JACK JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81760.0, "date": "2024-11-27", "score": 40.1, "ref_price": 0.16, "return": 2.96875}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17445.0, "date": "2024-11-25", "score": 30.6, "ref_price": 0.175, "return": 2.628571428571429}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 39000.0, "date": "2024-05-23", "score": 44.4, "ref_price": 15.42, "return": -0.9588197146562906}, {"who": "Bright Yvette Dapremont", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18690.0, "date": "2023-08-29", "score": 31.6, "ref_price": 0.14, "return": 3.535714285714285}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 46185.0, "date": "2023-08-08", "score": 45.3, "ref_price": 0.135, "return": 3.7037037037037033}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 20180.0, "date": "2023-03-14", "score": 41.0, "ref_price": 20.3, "return": -0.9687192118226601}, {"who": "Lutey Lori A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21100.0, "date": "2023-03-08", "score": 32.6, "ref_price": 21.07, "return": -0.9698623635500712}, {"who": "Kramer Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31724.999999999996, "date": "2023-03-07", "score": 34.8, "ref_price": 21.64, "return": -0.9706561922365988}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52400.0, "date": "2023-03-06", "score": 36.5, "ref_price": 20.71, "return": -0.9693384838242394}, {"who": "Bright Yvette Dapremont", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10535.0, "date": "2023-03-06", "score": 28.6, "ref_price": 20.71, "return": -0.9693384838242394}, {"who": "Bright Yvette Dapremont", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10325.0, "date": "2022-11-01", "score": 28.6, "ref_price": 0.195, "return": 2.2564102564102564}, {"who": "FOLEY WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17498.0, "date": "2022-09-16", "score": 30.6, "ref_price": 0.38, "return": 0.6710526315789473}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 93727.12, "date": "2022-03-16", "score": 49.1, "ref_price": 0.7075, "return": -0.10247349823321555}, {"who": "Lutey Lori A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9453.150000000001, "date": "2022-03-16", "score": 28.0, "ref_price": 0.7075, "return": -0.10247349823321555}, {"who": "DEFEO RONALD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 184899.99999999997, "date": "2022-03-15", "score": 46.0, "ref_price": 0.705, "return": -0.0992907801418439}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18320.0, "date": "2022-03-15", "score": 30.8, "ref_price": 0.705, "return": -0.0992907801418439}, {"who": "COFFIN SARAH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9185.0, "date": "2022-03-15", "score": 27.3, "ref_price": 0.705, "return": -0.0992907801418439}, {"who": "LIEBAU FREDERIC JACK JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92091.99999999999, "date": "2022-03-15", "score": 40.3, "ref_price": 0.705, "return": -0.0992907801418439}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20790.0, "date": "2021-11-16", "score": 31.4, "ref_price": 0.92, "return": -0.3097826086956522}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 102950.0, "date": "2021-11-09", "score": 50.2, "ref_price": 0.935, "return": -0.32085561497326204}, {"who": "FOLEY WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25130.49, "date": "2021-08-25", "score": 32.5, "ref_price": 0.95, "return": -0.33157894736842103}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11045.0, "date": "2021-08-18", "score": 28.2, "ref_price": 1.02, "return": -0.37745098039215685}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 175776.08, "date": "2021-08-13", "score": 53.3, "ref_price": 1.09, "return": -0.4174311926605505}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 54049.50000000001, "date": "2021-08-10", "score": 46.4, "ref_price": 1.0, "return": -0.365}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 53532.5, "date": "2021-05-17", "score": 46.2, "ref_price": 0.765, "return": -0.16993464052287582}, {"who": "COFFIN SARAH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19525.0, "date": "2021-03-17", "score": 31.3, "ref_price": 0.58, "return": 0.09482758620689664}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 49612.5, "date": "2021-03-16", "score": 46.1, "ref_price": 0.575, "return": 0.10434782608695663}, {"who": "Kramer Jeffrey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198200.0, "date": "2021-03-16", "score": 42.6, "ref_price": 0.575, "return": 0.10434782608695663}, {"who": "DEFEO RONALD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198000.0, "date": "2021-03-16", "score": 48.4, "ref_price": 0.575, "return": 0.10434782608695663}, {"who": "COFFIN SARAH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44000.0, "date": "2020-11-20", "score": 36.2, "ref_price": 0.73, "return": -0.13013698630136983}, {"who": "Lutey Lori A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170200.0, "date": "2020-11-19", "score": 41.8, "ref_price": 0.78, "return": -0.1858974358974359}, {"who": "McGaugh Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 42410.0, "date": "2020-11-18", "score": 45.1, "ref_price": 0.77, "return": -0.17532467532467533}, {"who": "FOLEY WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40733.799999999996, "date": "2020-11-16", "score": 35.9, "ref_price": 16.9, "return": -0.9624260355029585}, {"who": "McGaugh Michael P.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 303500.0, "date": "2020-05-12", "score": 69.8, "ref_price": 0.69, "return": -0.07971014492753614}, {"who": "DEFEO RONALD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 118170.0, "date": "2020-05-12", "score": 44.2, "ref_price": 0.69, "return": -0.07971014492753614}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29915.0, "date": "2020-05-11", "score": 33.5, "ref_price": 0.695, "return": -0.08633093525179848}, {"who": "COFFIN SARAH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11720.0, "date": "2020-05-11", "score": 28.8, "ref_price": 0.695, "return": -0.08633093525179848}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22100.0, "date": "2020-03-17", "score": 32.7, "ref_price": 0.56, "return": 0.13392857142857134}, {"who": "DEFEO RONALD M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162500.0, "date": "2019-11-15", "score": 56.6, "ref_price": 1.03, "return": -0.38349514563106796}, {"who": "LIEBAU FREDERIC JACK JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19275.0, "date": "2018-05-30", "score": 31.2, "ref_price": 1.075, "return": -0.40930232558139534}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18525.0, "date": "2018-05-25", "score": 31.3, "ref_price": 1.14, "return": -0.4429824561403508}, {"who": "SCACCETTI JANE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9275.0, "date": "2018-05-25", "score": 27.6, "ref_price": 1.14, "return": -0.4429824561403508}, {"who": "SCACCETTI JANE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32250.0, "date": "2018-03-13", "score": 35.1, "ref_price": 0.9, "return": -0.29444444444444445}, {"who": "SCACCETTI JANE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51600.0, "date": "2017-05-15", "score": 40.6, "ref_price": 17.75, "return": -0.964225352112676}, {"who": "SCACCETTI JANE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29280.0, "date": "2016-08-16", "score": 43.5, "ref_price": 0.175, "return": 2.628571428571429}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13995.0, "date": "2016-08-12", "score": 29.5, "ref_price": 0.19, "return": 2.3421052631578947}, {"who": "Banyard R David", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 277910.0, "date": "2016-05-05", "score": 69.3, "ref_price": 0.15, "return": 3.2333333333333334}, {"who": "SCACCETTI JANE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38360.0, "date": "2016-05-04", "score": 34.1, "ref_price": 0.165, "return": 2.848484848484848}, {"who": "LIEBAU FREDERIC JACK JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63979.5, "date": "2015-09-11", "score": 44.3, "ref_price": 0.235, "return": 1.7021276595744683}, {"who": "LISMAN BRUCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26660.0, "date": "2015-08-27", "score": 42.0, "ref_price": 0.21, "return": 2.023809523809524}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13719.900000000001, "date": "2015-08-25", "score": 29.5, "ref_price": 0.18, "return": 2.527777777777778}, {"who": "LIEBAU FREDERIC JACK JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72775.0, "date": "2015-08-12", "score": 52.4, "ref_price": 0.19, "return": 2.3421052631578947}, {"who": "Branning Greggory W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 15380.0, "date": "2015-07-29", "score": 37.1, "ref_price": 0.17, "return": 2.7352941176470584}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30400.0, "date": "2015-07-28", "score": 34.0, "ref_price": 0.17, "return": 2.7352941176470584}, {"who": "LIEBAU FREDERIC JACK JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 87109.0, "date": "2015-05-22", "score": 38.3, "ref_price": 0.23, "return": 1.7608695652173914}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17543.0, "date": "2015-05-18", "score": 30.8, "ref_price": 0.23, "return": 1.7608695652173914}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23467.199999999997, "date": "2015-03-01", "score": 32.6, "ref_price": 0.31, "return": 1.0483870967741935}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15500.0, "date": "2014-11-05", "score": 30.3, "ref_price": 0.5, "return": 0.27}, {"who": "HEISLER ROBERT B JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14893.0, "date": "2014-10-31", "score": 31.3, "ref_price": 0.535, "return": 0.18691588785046723}, {"who": "LEE DANIEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14922.5, "date": "2014-10-31", "score": 30.8, "ref_price": 0.535, "return": 0.18691588785046723}, {"who": "ORR JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 29237.6, "date": "2014-10-31", "score": 43.2, "ref_price": 0.535, "return": 0.18691588785046723}, {"who": "Branning Greggory W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 29179.600000000002, "date": "2014-10-31", "score": 44.2, "ref_price": 0.535, "return": 0.18691588785046723}, {"who": "COFFIN SARAH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14594.4, "date": "2014-10-31", "score": 30.4, "ref_price": 0.535, "return": 0.18691588785046723}, {"who": "Branning Greggory W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 37337.200000000004, "date": "2014-04-30", "score": 46.9, "ref_price": 0.55, "return": 0.15454545454545446}, {"who": "JOHNSTON RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37219.8, "date": "2014-04-29", "score": 34.8, "ref_price": 0.56, "return": 0.13392857142857134}, {"who": "ORR JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 37212.0, "date": "2014-04-29", "score": 44.5, "ref_price": 0.56, "return": 0.13392857142857134}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38974.86, "date": "2014-04-28", "score": 35.0, "ref_price": 0.56, "return": 0.13392857142857134}, {"who": "COFFIN SARAH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15170.0, "date": "2013-05-15", "score": 31.0, "ref_price": 1.025, "return": -0.38048780487804873}, {"who": "LEE DANIEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60400.0, "date": "2013-05-15", "score": 39.8, "ref_price": 1.025, "return": -0.38048780487804873}, {"who": "LEE DANIEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30400.0, "date": "2013-05-13", "score": 37.1, "ref_price": 1.05, "return": -0.3952380952380953}, {"who": "LEE DANIEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29980.0, "date": "2013-05-06", "score": 37.2, "ref_price": 1.13, "return": -0.4380530973451327}, {"who": "LEE DANIEL R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 205675.495, "date": "2013-05-03", "score": 57.8, "ref_price": 1.14, "return": -0.4429824561403508}, {"who": "Branning Greggory W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 48300.0, "date": "2013-02-19", "score": 42.8, "ref_price": 1.85, "return": -0.6567567567567568}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29739.5, "date": "2012-08-23", "score": 34.2, "ref_price": 1.835, "return": -0.6539509536784741}, {"who": "JOHNSTON RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61799.0, "date": "2011-10-31", "score": 40.3, "ref_price": 1.39, "return": -0.5431654676258992}, {"who": "STEFANKO ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2983.0, "date": "2011-08-18", "score": 23.2, "ref_price": 1.4, "return": -0.5464285714285714}, {"who": "Merril Donald A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP, CFO and Secretary", "amount": 9819.0, "date": "2011-06-15", "score": 34.9, "ref_price": 1.48, "return": -0.5709459459459459}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9705.859999999999, "date": "2011-06-15", "score": 29.3, "ref_price": 1.48, "return": -0.5709459459459459}, {"who": "ORR JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19817.300000000003, "date": "2011-06-14", "score": 41.2, "ref_price": 1.46, "return": -0.565068493150685}, {"who": "Knowles David B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and COO", "amount": 9820.0, "date": "2011-06-07", "score": 22.4, "ref_price": 1.415, "return": -0.5512367491166078}, {"who": "HEISLER ROBERT B JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9970.0, "date": "2011-05-23", "score": 27.5, "ref_price": 1.4, "return": -0.5464285714285714}, {"who": "CROWE JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9970.0, "date": "2011-05-18", "score": 30.0, "ref_price": 1.4, "return": -0.5464285714285714}, {"who": "FOLEY WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9949.0, "date": "2011-05-17", "score": 27.5, "ref_price": 1.43, "return": -0.5559440559440559}, {"who": "JOHNSTON RICHARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88050.0, "date": "2009-11-17", "score": 45.1, "ref_price": 1.1, "return": -0.4227272727272728}, {"who": "STEFANKO ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2001.0, "date": "2008-11-13", "score": 20.7, "ref_price": 1.1, "return": -0.4227272727272728}, {"who": "ORR JOHN C", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 0.0, "date": "2008-11-12", "score": 27.9, "ref_price": 1.1, "return": -0.4227272727272728}, {"who": "OUTCALT JON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147700.0, "date": "2006-01-10", "score": 50.5, "ref_price": 1.1, "return": -0.4227272727272728}, {"who": "OUTCALT JON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2005-12-19", "score": 18.3, "ref_price": 1.1, "return": -0.4227272727272728}, {"who": "OUTCALT JON H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84740.59, "date": "2005-12-15", "score": 51.4, "ref_price": 1.1, "return": -0.4227272727272728}]}, "price_series": [{"date": "2010-05-07", "close": 1.1, "volume": 1041283.0}, {"date": "2010-05-10", "close": 1.07, "volume": 1632607.0}, {"date": "2010-05-11", "close": 1.05, "volume": 726535.0}, {"date": "2010-05-12", "close": 1.03, "volume": 215120.0}, {"date": "2010-05-13", "close": 1.015, "volume": 46900.0}, {"date": "2010-05-14", "close": 1.0, "volume": 112401.0}, {"date": "2010-05-17", "close": 0.97, "volume": 28016.0}, {"date": "2010-05-18", "close": 0.96, "volume": 107041.0}, {"date": "2010-05-19", "close": 0.9, "volume": 97261.0}, {"date": "2010-05-20", "close": 0.95, "volume": 81229.0}, {"date": "2010-05-21", "close": 0.9, "volume": 31000.0}, {"date": "2010-05-24", "close": 0.95, "volume": 24000.0}, {"date": "2010-05-25", "close": 0.945, "volume": 55389.0}, {"date": "2010-05-26", "close": 0.9, "volume": 33412.0}, {"date": "2010-05-27", "close": 0.9, "volume": 113869.0}, {"date": "2010-05-28", "close": 0.95, "volume": 1000.0}, {"date": "2010-06-01", "close": 0.905, "volume": 89880.0}, {"date": "2010-06-02", "close": 0.9, "volume": 54270.0}, {"date": "2010-06-03", "close": 0.9, "volume": 30555.0}, {"date": "2010-06-07", "close": 0.86, "volume": 694427.0}, {"date": "2010-06-08", "close": 0.87, "volume": 30050.0}, {"date": "2010-06-09", "close": 0.85, "volume": 14000.0}, {"date": "2010-06-10", "close": 0.86, "volume": 136348.0}, {"date": "2010-06-11", "close": 0.86, "volume": 55000.0}, {"date": "2010-06-15", "close": 0.94, "volume": 2000.0}, {"date": "2010-06-16", "close": 0.92, "volume": 32126.0}, {"date": "2010-06-17", "close": 0.94, "volume": 1400.0}, {"date": "2010-06-18", "close": 0.92, "volume": 70000.0}, {"date": "2010-06-21", "close": 0.94, "volume": 116250.0}, {"date": "2010-06-22", "close": 0.98, "volume": 67812.0}, {"date": "2010-06-23", "close": 0.98, "volume": 8500.0}, {"date": "2010-06-24", "close": 0.95, "volume": 75000.0}, {"date": "2010-06-25", "close": 0.925, "volume": 313651.0}, {"date": "2010-06-28", "close": 0.95, "volume": 53545.0}, {"date": "2010-06-29", "close": 0.98, "volume": 83086.0}, {"date": "2010-06-30", "close": 0.97, "volume": 93919.0}, {"date": "2010-07-01", "close": 1.0, "volume": 58149.0}, {"date": "2010-07-02", "close": 1.0, "volume": 25000.0}, {"date": "2010-07-05", "close": 0.98, "volume": 10500.0}, {"date": "2010-07-06", "close": 0.98, "volume": 8000.0}, {"date": "2010-07-07", "close": 0.97, "volume": 3000.0}, {"date": "2010-07-08", "close": 1.0, "volume": 209346.0}, {"date": "2010-07-09", "close": 1.0, "volume": 51500.0}, {"date": "2010-07-12", "close": 1.02, "volume": 182394.0}, {"date": "2010-07-13", "close": 1.02, "volume": 14500.0}, {"date": "2010-07-14", "close": 1.05, "volume": 117038.0}, {"date": "2010-07-15", "close": 1.05, "volume": 48478.0}, {"date": "2010-07-16", "close": 1.07, "volume": 273031.0}, {"date": "2010-07-19", "close": 1.07, "volume": 53469.0}, {"date": "2010-07-20", "close": 1.04, "volume": 166386.0}, {"date": "2010-07-21", "close": 1.05, "volume": 2500.0}, {"date": "2010-07-23", "close": 1.03, "volume": 73927.0}, {"date": "2010-07-26", "close": 1.04, "volume": 102500.0}, {"date": "2010-07-27", "close": 1.05, "volume": 2000.0}, {"date": "2010-07-28", "close": 1.05, "volume": 23000.0}, {"date": "2010-07-29", "close": 1.04, "volume": 149570.0}, {"date": "2010-07-30", "close": 1.06, "volume": 167247.0}, {"date": "2010-08-02", "close": 1.08, "volume": 73438.0}, {"date": "2010-08-03", "close": 1.08, "volume": 33110.0}, {"date": "2010-08-04", "close": 1.08, "volume": 288619.0}, {"date": "2010-08-05", "close": 1.075, "volume": 34881.0}, {"date": "2010-08-06", "close": 1.1, "volume": 131520.0}, {"date": "2010-08-09", "close": 1.14, "volume": 422113.0}, {"date": "2010-08-10", "close": 1.14, "volume": 307212.0}, {"date": "2010-08-11", "close": 1.12, "volume": 41500.0}, {"date": "2010-08-12", "close": 1.12, "volume": 7390.0}, {"date": "2010-08-13", "close": 1.1, "volume": 20000.0}, {"date": "2010-08-16", "close": 1.1, "volume": 22500.0}, {"date": "2010-08-17", "close": 1.1, "volume": 71000.0}, {"date": "2010-08-18", "close": 1.12, "volume": 137680.0}, {"date": "2010-08-19", "close": 1.12, "volume": 10000.0}, {"date": "2010-08-20", "close": 1.11, "volume": 25000.0}, {"date": "2010-08-23", "close": 1.15, "volume": 35831.0}, {"date": "2010-08-24", "close": 1.1, "volume": 65075.0}, {"date": "2010-08-25", "close": 1.06, "volume": 24745.0}, {"date": "2010-08-26", "close": 1.11, "volume": 28000.0}, {"date": "2010-08-27", "close": 1.1, "volume": 194600.0}, {"date": "2010-08-30", "close": 1.11, "volume": 100852.0}, {"date": "2010-08-31", "close": 1.11, "volume": 68959.0}, {"date": "2010-09-01", "close": 1.1, "volume": 31169.0}, {"date": "2010-09-02", "close": 1.11, "volume": 38310.0}, {"date": "2010-09-03", "close": 1.12, "volume": 174787.0}, {"date": "2010-09-06", "close": 1.14, "volume": 34640.0}, {"date": "2010-09-07", "close": 1.14, "volume": 89260.0}, {"date": "2010-09-08", "close": 1.19, "volume": 65210.0}, {"date": "2010-09-09", "close": 1.18, "volume": 80000.0}, {"date": "2010-09-10", "close": 1.19, "volume": 30000.0}, {"date": "2010-09-13", "close": 1.2, "volume": 330694.0}, {"date": "2010-09-14", "close": 1.22, "volume": 93000.0}, {"date": "2010-09-15", "close": 1.27, "volume": 69100.0}, {"date": "2010-09-16", "close": 1.22, "volume": 13623.0}, {"date": "2010-09-17", "close": 1.25, "volume": 88159.0}, {"date": "2010-09-20", "close": 1.23, "volume": 16885.0}, {"date": "2010-09-21", "close": 1.23, "volume": 136299.0}, {"date": "2010-09-22", "close": 1.21, "volume": 50000.0}, {"date": "2010-09-24", "close": 1.22, "volume": 118600.0}, {"date": "2010-09-27", "close": 1.25, "volume": 165818.0}, {"date": "2010-09-28", "close": 1.25, "volume": 53670.0}, {"date": "2010-09-29", "close": 1.25, "volume": 74126.0}, {"date": "2010-09-30", "close": 1.23, "volume": 30000.0}, {"date": "2010-10-01", "close": 1.22, "volume": 294860.0}, {"date": "2010-10-04", "close": 1.25, "volume": 246000.0}, {"date": "2010-10-06", "close": 1.265, "volume": 125509.0}, {"date": "2010-10-07", "close": 1.25, "volume": 141881.0}, {"date": "2010-10-08", "close": 1.25, "volume": 34795.0}, {"date": "2010-10-11", "close": 1.265, "volume": 20777.0}, {"date": "2010-10-12", "close": 1.25, "volume": 48290.0}, {"date": "2010-10-13", "close": 1.245, "volume": 139467.0}, {"date": "2010-10-14", "close": 1.245, "volume": 30000.0}, {"date": "2010-10-15", "close": 1.245, "volume": 132000.0}, {"date": "2010-10-18", "close": 1.26, "volume": 626.0}, {"date": "2010-10-19", "close": 1.23, "volume": 142155.0}, {"date": "2010-10-20", "close": 1.23, "volume": 265837.0}, {"date": "2010-10-21", "close": 1.235, "volume": 120180.0}, {"date": "2010-10-22", "close": 1.31, "volume": 172174.0}, {"date": "2010-10-25", "close": 1.325, "volume": 169067.0}, {"date": "2010-10-26", "close": 1.35, "volume": 99519.0}, {"date": "2010-10-27", "close": 1.42, "volume": 153517.0}, {"date": "2010-10-28", "close": 1.45, "volume": 109756.0}, {"date": "2010-10-29", "close": 1.47, "volume": 100963.0}, {"date": "2010-11-01", "close": 1.5, "volume": 156658.0}, {"date": "2010-11-02", "close": 1.5, "volume": 23304.0}, {"date": "2010-11-03", "close": 1.51, "volume": 76838.0}, {"date": "2010-11-04", "close": 1.5, "volume": 88839.0}, {"date": "2010-11-05", "close": 1.55, "volume": 57413.0}, {"date": "2010-11-08", "close": 1.58, "volume": 43942.0}, {"date": "2010-11-09", "close": 1.55, "volume": 76881.0}, {"date": "2010-11-10", "close": 1.5, "volume": 51291.0}, {"date": "2010-11-11", "close": 1.49, "volume": 86831.0}, {"date": "2010-11-12", "close": 1.485, "volume": 35380.0}, {"date": "2010-11-15", "close": 1.47, "volume": 43717.0}, {"date": "2010-11-16", "close": 1.42, "volume": 63631.0}, {"date": "2010-11-17", "close": 1.39, "volume": 114071.0}, {"date": "2010-11-18", "close": 1.4, "volume": 15349.0}, {"date": "2010-11-19", "close": 1.325, "volume": 47306.0}, {"date": "2010-11-22", "close": 1.35, "volume": 50172.0}, {"date": "2010-11-23", "close": 1.35, "volume": 15000.0}, {"date": "2010-11-24", "close": 1.35, "volume": 90000.0}, {"date": "2010-11-25", "close": 1.415, "volume": 12870.0}, {"date": "2010-11-26", "close": 1.415, "volume": 5000.0}, {"date": "2010-11-29", "close": 1.37, "volume": 20723.0}, {"date": "2010-12-01", "close": 1.41, "volume": 47313.0}, {"date": "2010-12-02", "close": 1.43, "volume": 19508.0}, {"date": "2010-12-03", "close": 1.42, "volume": 24980.0}, {"date": "2010-12-07", "close": 1.46, "volume": 10526.0}, {"date": "2010-12-08", "close": 1.495, "volume": 8600.0}, {"date": "2010-12-09", "close": 1.52, "volume": 210171.0}, {"date": "2010-12-10", "close": 1.52, "volume": 13854.0}, {"date": "2010-12-13", "close": 1.52, "volume": 49196.0}, {"date": "2010-12-14", "close": 1.52, "volume": 55263.0}, {"date": "2010-12-15", "close": 1.55, "volume": 25767.0}, {"date": "2010-12-16", "close": 1.55, "volume": 49361.0}, {"date": "2010-12-17", "close": 1.55, "volume": 77816.0}, {"date": "2010-12-20", "close": 1.6, "volume": 340434.0}, {"date": "2010-12-21", "close": 1.65, "volume": 46794.0}, {"date": "2010-12-22", "close": 1.6, "volume": 90508.0}, {"date": "2010-12-23", "close": 1.6, "volume": 32662.0}, {"date": "2010-12-24", "close": 1.6, "volume": 21930.0}, {"date": "2010-12-29", "close": 1.63, "volume": 47734.0}, {"date": "2010-12-30", "close": 1.6, "volume": 16897.0}, {"date": "2010-12-31", "close": 1.6, "volume": 4986.0}, {"date": "2011-01-04", "close": 1.57, "volume": 24924.0}, {"date": "2011-01-05", "close": 1.56, "volume": 14560.0}, {"date": "2011-01-06", "close": 1.52, "volume": 5280.0}, {"date": "2011-01-07", "close": 1.5, "volume": 58400.0}, {"date": "2011-01-10", "close": 1.52, "volume": 13205.0}, {"date": "2011-01-11", "close": 1.52, "volume": 37055.0}, {"date": "2011-01-12", "close": 1.45, "volume": 12618.0}, {"date": "2011-01-13", "close": 1.52, "volume": 60476.0}, {"date": "2011-01-14", "close": 1.6, "volume": 152155.0}, {"date": "2011-01-18", "close": 1.56, "volume": 7000.0}, {"date": "2011-01-19", "close": 1.51, "volume": 14627.0}, {"date": "2011-01-20", "close": 1.56, "volume": 46666.0}, {"date": "2011-01-21", "close": 1.55, "volume": 43223.0}, {"date": "2011-01-24", "close": 1.55, "volume": 12525.0}, {"date": "2011-01-25", "close": 1.53, "volume": 400330.0}, {"date": "2011-01-27", "close": 1.53, "volume": 13446.0}, {"date": "2011-01-28", "close": 1.54, "volume": 9111.0}, {"date": "2011-02-01", "close": 1.55, "volume": 26632.0}, {"date": "2011-02-02", "close": 1.5, "volume": 5350.0}, {"date": "2011-02-03", "close": 1.55, "volume": 25000.0}, {"date": "2011-02-07", "close": 1.5, "volume": 6951.0}, {"date": "2011-02-08", "close": 1.45, "volume": 71524.0}, {"date": "2011-02-09", "close": 1.45, "volume": 37700.0}, {"date": "2011-02-10", "close": 1.43, "volume": 80000.0}, {"date": "2011-02-11", "close": 1.4, "volume": 119100.0}, {"date": "2011-02-14", "close": 1.44, "volume": 131160.0}, {"date": "2011-02-15", "close": 1.44, "volume": 34430.0}, {"date": "2011-02-16", "close": 1.46, "volume": 31559.0}, {"date": "2011-02-17", "close": 1.48, "volume": 71515.0}, {"date": "2011-02-18", "close": 1.44, "volume": 56122.0}, {"date": "2011-02-21", "close": 1.41, "volume": 157885.0}, {"date": "2011-02-22", "close": 1.4, "volume": 11711.0}, {"date": "2011-02-23", "close": 1.48, "volume": 79414.0}, {"date": "2011-02-25", "close": 1.5, "volume": 6817.0}, {"date": "2011-02-28", "close": 1.5, "volume": 15641.0}, {"date": "2011-03-01", "close": 1.5, "volume": 30986.0}, {"date": "2011-03-02", "close": 1.51, "volume": 154889.0}, {"date": "2011-03-03", "close": 1.55, "volume": 112500.0}, {"date": "2011-03-04", "close": 1.55, "volume": 52586.0}, {"date": "2011-03-07", "close": 1.57, "volume": 291489.0}, {"date": "2011-03-08", "close": 1.605, "volume": 28070.0}, {"date": "2011-03-09", "close": 1.6, "volume": 1198500.0}, {"date": "2011-03-10", "close": 1.6, "volume": 273616.0}, {"date": "2011-03-11", "close": 1.6, "volume": 133994.0}, {"date": "2011-03-14", "close": 1.6, "volume": 231439.0}, {"date": "2011-03-15", "close": 1.56, "volume": 186560.0}, {"date": "2011-03-16", "close": 1.555, "volume": 94033.0}, {"date": "2011-03-17", "close": 1.53, "volume": 6810.0}, {"date": "2011-03-18", "close": 1.5, "volume": 44856.0}, {"date": "2011-03-21", "close": 1.56, "volume": 92330.0}, {"date": "2011-03-22", "close": 1.52, "volume": 62460.0}, {"date": "2011-03-23", "close": 1.51, "volume": 5035.0}, {"date": "2011-03-24", "close": 1.5, "volume": 34670.0}, {"date": "2011-03-25", "close": 1.55, "volume": 34900.0}, {"date": "2011-03-28", "close": 1.52, "volume": 53995.0}, {"date": "2011-03-29", "close": 1.6, "volume": 131399.0}, {"date": "2011-03-30", "close": 1.6, "volume": 42106.0}, {"date": "2011-03-31", "close": 1.59, "volume": 49107.0}, {"date": "2011-04-01", "close": 1.58, "volume": 12156.0}, {"date": "2011-04-04", "close": 1.56, "volume": 4872.0}, {"date": "2011-04-05", "close": 1.585, "volume": 30333.0}, {"date": "2011-04-06", "close": 1.6, "volume": 96819.0}, {"date": "2011-04-07", "close": 1.7, "volume": 100359.0}, {"date": "2011-04-08", "close": 1.7, "volume": 11471.0}, {"date": "2011-04-11", "close": 1.67, "volume": 9412.0}, {"date": "2011-04-12", "close": 1.67, "volume": 24863.0}, {"date": "2011-04-13", "close": 1.6, "volume": 33264.0}, {"date": "2011-04-14", "close": 1.6, "volume": 13000.0}, {"date": "2011-04-15", "close": 1.6, "volume": 335000.0}, {"date": "2011-04-18", "close": 1.57, "volume": 28642.0}, {"date": "2011-04-19", "close": 1.57, "volume": 5000.0}, {"date": "2011-04-20", "close": 1.51, "volume": 35450.0}, {"date": "2011-04-21", "close": 1.52, "volume": 74587.0}, {"date": "2011-04-27", "close": 1.54, "volume": 15000.0}, {"date": "2011-04-28", "close": 1.54, "volume": 21230.0}, {"date": "2011-04-29", "close": 1.52, "volume": 362335.0}, {"date": "2011-05-03", "close": 1.5, "volume": 14000.0}, {"date": "2011-05-04", "close": 1.5, "volume": 1000.0}, {"date": "2011-05-06", "close": 1.5, "volume": 8500.0}, {"date": "2011-05-09", "close": 1.45, "volume": 57100.0}, {"date": "2011-05-10", "close": 1.4, "volume": 130682.0}, {"date": "2011-05-11", "close": 1.4, "volume": 15000.0}, {"date": "2011-05-12", "close": 1.42, "volume": 19469.0}, {"date": "2011-05-13", "close": 1.42, "volume": 10000.0}, {"date": "2011-05-16", "close": 1.46, "volume": 108221.0}, {"date": "2011-05-17", "close": 1.43, "volume": 42500.0}, {"date": "2011-05-18", "close": 1.4, "volume": 59149.0}, {"date": "2011-05-19", "close": 1.4, "volume": 142025.0}, {"date": "2011-05-20", "close": 1.4, "volume": 564950.0}, {"date": "2011-05-25", "close": 1.4, "volume": 40900.0}, {"date": "2011-05-26", "close": 1.43, "volume": 37150.0}, {"date": "2011-05-27", "close": 1.41, "volume": 46600.0}, {"date": "2011-05-31", "close": 1.415, "volume": 6500.0}, {"date": "2011-06-01", "close": 1.42, "volume": 27500.0}, {"date": "2011-06-02", "close": 1.44, "volume": 81250.0}, {"date": "2011-06-03", "close": 1.42, "volume": 28500.0}, {"date": "2011-06-06", "close": 1.445, "volume": 9554.0}, {"date": "2011-06-07", "close": 1.415, "volume": 96868.0}, {"date": "2011-06-08", "close": 1.41, "volume": 117915.0}, {"date": "2011-06-09", "close": 1.41, "volume": 51420.0}, {"date": "2011-06-10", "close": 1.43, "volume": 35000.0}, {"date": "2011-06-14", "close": 1.46, "volume": 18850.0}, {"date": "2011-06-15", "close": 1.48, "volume": 7000.0}, {"date": "2011-06-16", "close": 1.46, "volume": 56900.0}, {"date": "2011-06-17", "close": 1.43, "volume": 46500.0}, {"date": "2011-06-20", "close": 1.44, "volume": 141559.0}, {"date": "2011-06-22", "close": 1.42, "volume": 35000.0}, {"date": "2011-06-23", "close": 1.42, "volume": 49396.0}, {"date": "2011-06-24", "close": 1.44, "volume": 30000.0}, {"date": "2011-06-27", "close": 1.4, "volume": 67995.0}, {"date": "2011-06-28", "close": 1.4, "volume": 34000.0}, {"date": "2011-06-29", "close": 1.42, "volume": 5490.0}, {"date": "2011-06-30", "close": 1.42, "volume": 38500.0}, {"date": "2011-07-01", "close": 1.44, "volume": 8360.0}, {"date": "2011-07-04", "close": 1.45, "volume": 19624.0}, {"date": "2011-07-06", "close": 1.43, "volume": 7846.0}, {"date": "2011-07-08", "close": 1.53, "volume": 40300.0}, {"date": "2011-07-11", "close": 1.43, "volume": 42300.0}, {"date": "2011-07-12", "close": 1.4, "volume": 13890.0}, {"date": "2011-07-13", "close": 1.5, "volume": 12350.0}, {"date": "2011-07-14", "close": 1.45, "volume": 10675.0}, {"date": "2011-07-15", "close": 1.5, "volume": 18900.0}, {"date": "2011-07-18", "close": 1.45, "volume": 26084.0}, {"date": "2011-07-20", "close": 1.45, "volume": 8460.0}, {"date": "2011-07-21", "close": 1.44, "volume": 56100.0}, {"date": "2011-07-22", "close": 1.42, "volume": 12130.0}, {"date": "2011-07-25", "close": 1.4, "volume": 72475.0}, {"date": "2011-07-26", "close": 1.4, "volume": 61279.0}, {"date": "2011-07-27", "close": 1.4, "volume": 18830.0}, {"date": "2011-07-28", "close": 1.43, "volume": 17000.0}, {"date": "2011-07-29", "close": 1.585, "volume": 149356.0}, {"date": "2011-08-01", "close": 1.55, "volume": 3300.0}, {"date": "2011-08-02", "close": 1.55, "volume": 28000.0}, {"date": "2011-08-03", "close": 1.51, "volume": 45000.0}, {"date": "2011-08-04", "close": 1.52, "volume": 1650.0}, {"date": "2011-08-05", "close": 1.4, "volume": 60811.0}, {"date": "2011-08-08", "close": 1.39, "volume": 56250.0}, {"date": "2011-08-10", "close": 1.355, "volume": 138820.0}, {"date": "2011-08-11", "close": 1.35, "volume": 7500.0}, {"date": "2011-08-16", "close": 1.36, "volume": 32332.0}, {"date": "2011-08-17", "close": 1.39, "volume": 19238.0}, {"date": "2011-08-18", "close": 1.4, "volume": 44800.0}, {"date": "2011-08-19", "close": 1.39, "volume": 48970.0}, {"date": "2011-08-22", "close": 1.4, "volume": 20000.0}, {"date": "2011-08-23", "close": 1.4, "volume": 48900.0}, {"date": "2011-08-24", "close": 1.4, "volume": 88750.0}, {"date": "2011-08-25", "close": 1.45, "volume": 26700.0}, {"date": "2011-08-26", "close": 1.45, "volume": 450.0}, {"date": "2011-08-29", "close": 1.49, "volume": 61150.0}, {"date": "2011-08-30", "close": 1.565, "volume": 48200.0}, {"date": "2011-08-31", "close": 1.55, "volume": 67500.0}, {"date": "2011-09-01", "close": 1.55, "volume": 15000.0}, {"date": "2011-09-02", "close": 1.5, "volume": 49560.0}, {"date": "2011-09-06", "close": 1.48, "volume": 21469.0}, {"date": "2011-09-07", "close": 1.51, "volume": 34000.0}, {"date": "2011-09-09", "close": 1.495, "volume": 29434.0}, {"date": "2011-09-12", "close": 1.45, "volume": 254275.0}, {"date": "2011-09-13", "close": 1.45, "volume": 3613.0}, {"date": "2011-09-14", "close": 1.46, "volume": 8400.0}, {"date": "2011-09-15", "close": 1.5, "volume": 29498.0}, {"date": "2011-09-16", "close": 1.49, "volume": 10000.0}, {"date": "2011-09-19", "close": 1.44, "volume": 32589.0}, {"date": "2011-09-20", "close": 1.47, "volume": 450.0}, {"date": "2011-09-21", "close": 1.47, "volume": 400.0}, {"date": "2011-10-05", "close": 1.385, "volume": 13055.0}, {"date": "2011-10-06", "close": 1.39, "volume": 24785.0}, {"date": "2011-10-07", "close": 1.42, "volume": 27668.0}, {"date": "2011-10-10", "close": 1.42, "volume": 700.0}, {"date": "2011-10-12", "close": 1.4, "volume": 5250.0}, {"date": "2011-10-13", "close": 1.38, "volume": 241.0}, {"date": "2011-10-14", "close": 1.37, "volume": 22425.0}, {"date": "2011-10-19", "close": 1.385, "volume": 7700.0}, {"date": "2011-10-25", "close": 1.385, "volume": 350300.0}, {"date": "2011-10-26", "close": 1.38, "volume": 11500.0}, {"date": "2011-10-27", "close": 1.41, "volume": 8000.0}, {"date": "2011-10-28", "close": 1.41, "volume": 39559.0}, {"date": "2011-10-31", "close": 1.39, "volume": 8000.0}, {"date": "2011-11-01", "close": 1.37, "volume": 7650.0}, {"date": "2011-11-03", "close": 1.37, "volume": 882.0}, {"date": "2011-11-07", "close": 1.375, "volume": 20000.0}, {"date": "2011-11-08", "close": 1.375, "volume": 300000.0}, {"date": "2011-11-09", "close": 1.375, "volume": 16455.0}, {"date": "2011-11-10", "close": 1.375, "volume": 15000.0}, {"date": "2011-11-11", "close": 1.375, "volume": 11105.0}, {"date": "2011-11-14", "close": 1.37, "volume": 5000.0}, {"date": "2011-11-16", "close": 1.375, "volume": 37000.0}, {"date": "2011-11-17", "close": 1.34, "volume": 27460.0}, {"date": "2011-11-18", "close": 1.33, "volume": 80000.0}, {"date": "2011-11-21", "close": 1.35, "volume": 33534.0}, {"date": "2011-11-22", "close": 1.35, "volume": 125752.0}, {"date": "2011-11-23", "close": 1.345, "volume": 5200.0}, {"date": "2011-11-24", "close": 1.36, "volume": 313000.0}, {"date": "2011-11-25", "close": 1.36, "volume": 1500.0}, {"date": "2011-11-28", "close": 1.38, "volume": 16680.0}, {"date": "2011-11-29", "close": 1.38, "volume": 14000.0}, {"date": "2011-11-30", "close": 1.4, "volume": 41252.0}, {"date": "2011-12-01", "close": 1.44, "volume": 20585.0}, {"date": "2011-12-02", "close": 1.38, "volume": 30215.0}, {"date": "2011-12-05", "close": 1.475, "volume": 44685.0}, {"date": "2011-12-07", "close": 1.53, "volume": 63381.0}, {"date": "2011-12-08", "close": 1.45, "volume": 8386.0}, {"date": "2011-12-13", "close": 1.46, "volume": 500.0}, {"date": "2011-12-14", "close": 1.475, "volume": 10500.0}, {"date": "2011-12-15", "close": 1.52, "volume": 69652.0}, {"date": "2011-12-16", "close": 1.53, "volume": 4240.0}, {"date": "2011-12-19", "close": 1.47, "volume": 57648.0}, {"date": "2011-12-20", "close": 1.46, "volume": 47000.0}, {"date": "2011-12-21", "close": 1.55, "volume": 214824.0}, {"date": "2011-12-22", "close": 1.52, "volume": 141000.0}, {"date": "2011-12-23", "close": 1.56, "volume": 266842.0}, {"date": "2011-12-28", "close": 1.56, "volume": 6000.0}, {"date": "2011-12-29", "close": 1.6, "volume": 43000.0}, {"date": "2011-12-30", "close": 1.59, "volume": 32116.0}, {"date": "2012-01-03", "close": 1.58, "volume": 109454.0}, {"date": "2012-01-04", "close": 1.7, "volume": 122081.0}, {"date": "2012-01-05", "close": 1.68, "volume": 104000.0}, {"date": "2012-01-06", "close": 1.68, "volume": 19840.0}, {"date": "2012-01-09", "close": 1.65, "volume": 52000.0}, {"date": "2012-01-10", "close": 1.66, "volume": 73408.0}, {"date": "2012-01-11", "close": 1.69, "volume": 54622.0}, {"date": "2012-01-12", "close": 1.64, "volume": 30761.0}, {"date": "2012-01-13", "close": 1.68, "volume": 51907.0}, {"date": "2012-01-16", "close": 1.66, "volume": 70600.0}, {"date": "2012-01-17", "close": 1.66, "volume": 9985.0}, {"date": "2012-01-18", "close": 1.64, "volume": 61590.0}, {"date": "2012-01-19", "close": 1.65, "volume": 18226.0}, {"date": "2012-01-20", "close": 1.7, "volume": 176107.0}, {"date": "2012-01-23", "close": 1.76, "volume": 71288.0}, {"date": "2012-01-24", "close": 1.78, "volume": 86339.0}, {"date": "2012-01-25", "close": 1.82, "volume": 50923.0}, {"date": "2012-01-27", "close": 1.8, "volume": 30435.0}, {"date": "2012-01-30", "close": 1.78, "volume": 53969.0}, {"date": "2012-01-31", "close": 1.8, "volume": 65000.0}, {"date": "2012-02-01", "close": 1.8, "volume": 12831.0}, {"date": "2012-02-02", "close": 1.88, "volume": 46227.0}, {"date": "2012-02-03", "close": 1.9, "volume": 133279.0}, {"date": "2012-02-06", "close": 2.0, "volume": 119592.0}, {"date": "2012-02-07", "close": 1.99, "volume": 83821.0}, {"date": "2012-02-08", "close": 1.88, "volume": 115534.0}, {"date": "2012-02-09", "close": 1.95, "volume": 40629.0}, {"date": "2012-02-10", "close": 1.94, "volume": 20924.0}, {"date": "2012-02-13", "close": 1.97, "volume": 45698.0}, {"date": "2012-02-14", "close": 1.92, "volume": 51639.0}, {"date": "2012-02-15", "close": 1.9, "volume": 48332.0}, {"date": "2012-02-16", "close": 1.85, "volume": 91137.0}, {"date": "2012-02-17", "close": 1.85, "volume": 82958.0}, {"date": "2012-02-20", "close": 1.86, "volume": 45250.0}, {"date": "2012-02-21", "close": 1.89, "volume": 44104.0}, {"date": "2012-02-22", "close": 1.9, "volume": 38096.0}, {"date": "2012-02-23", "close": 1.92, "volume": 86291.0}, {"date": "2012-02-24", "close": 1.99, "volume": 193759.0}, {"date": "2012-02-27", "close": 2.0, "volume": 198156.0}, {"date": "2012-02-28", "close": 2.27, "volume": 527683.0}, {"date": "2012-02-29", "close": 2.32, "volume": 694650.0}, {"date": "2012-03-01", "close": 2.38, "volume": 224733.0}, {"date": "2012-03-02", "close": 2.36, "volume": 179292.0}, {"date": "2012-03-05", "close": 2.5, "volume": 465815.0}, {"date": "2012-03-06", "close": 2.4, "volume": 236648.0}, {"date": "2012-03-07", "close": 2.34, "volume": 101990.0}, {"date": "2012-03-08", "close": 2.39, "volume": 74915.0}, {"date": "2012-03-09", "close": 2.42, "volume": 63700.0}, {"date": "2012-03-12", "close": 2.47, "volume": 60466.0}, {"date": "2012-03-13", "close": 2.45, "volume": 76822.0}, {"date": "2012-03-14", "close": 2.49, "volume": 57699.0}, {"date": "2012-03-15", "close": 2.45, "volume": 70108.0}, {"date": "2012-03-16", "close": 2.44, "volume": 22800.0}, {"date": "2012-03-19", "close": 2.37, "volume": 61436.0}, {"date": "2012-03-20", "close": 2.45, "volume": 76904.0}, {"date": "2012-03-21", "close": 2.42, "volume": 5500.0}, {"date": "2012-03-22", "close": 2.45, "volume": 27654.0}, {"date": "2012-03-23", "close": 2.48, "volume": 23658.0}, {"date": "2012-03-26", "close": 2.47, "volume": 38596.0}, {"date": "2012-03-27", "close": 2.39, "volume": 109605.0}, {"date": "2012-03-28", "close": 2.4, "volume": 78488.0}, {"date": "2012-03-29", "close": 2.45, "volume": 32486.0}, {"date": "2012-03-30", "close": 2.43, "volume": 21694.0}, {"date": "2012-04-02", "close": 2.39, "volume": 63471.0}, {"date": "2012-04-03", "close": 2.4, "volume": 3116969.0}, {"date": "2012-04-04", "close": 2.37, "volume": 191166.0}, {"date": "2012-04-05", "close": 2.35, "volume": 29855.0}, {"date": "2012-04-10", "close": 2.34, "volume": 170674.0}, {"date": "2012-04-11", "close": 2.27, "volume": 332455.0}, {"date": "2012-04-12", "close": 2.28, "volume": 41024.0}, {"date": "2012-04-13", "close": 2.31, "volume": 57887.0}, {"date": "2012-04-16", "close": 2.27, "volume": 44272.0}, {"date": "2012-04-17", "close": 2.38, "volume": 86450.0}, {"date": "2012-04-18", "close": 2.38, "volume": 101304.0}, {"date": "2012-04-19", "close": 2.36, "volume": 38181.0}, {"date": "2012-04-20", "close": 2.34, "volume": 26415.0}, {"date": "2012-04-23", "close": 2.35, "volume": 39424.0}, {"date": "2012-04-24", "close": 2.28, "volume": 32344.0}, {"date": "2012-04-26", "close": 2.26, "volume": 50278.0}, {"date": "2012-04-27", "close": 2.28, "volume": 16314.0}, {"date": "2012-04-30", "close": 2.3, "volume": 21470.0}, {"date": "2012-05-01", "close": 2.39, "volume": 31470.0}, {"date": "2012-05-02", "close": 2.39, "volume": 19969.0}, {"date": "2012-05-03", "close": 2.25, "volume": 49101.0}, {"date": "2012-05-04", "close": 2.16, "volume": 110899.0}, {"date": "2012-05-07", "close": 2.15, "volume": 59554.0}, {"date": "2012-05-08", "close": 2.2, "volume": 766088.0}, {"date": "2012-05-09", "close": 2.15, "volume": 30025.0}, {"date": "2012-05-10", "close": 2.12, "volume": 57798.0}, {"date": "2012-05-11", "close": 2.12, "volume": 28908.0}, {"date": "2012-05-14", "close": 2.1, "volume": 22751.0}, {"date": "2012-05-15", "close": 2.09, "volume": 151450.0}, {"date": "2012-05-16", "close": 2.05, "volume": 175852.0}, {"date": "2012-05-17", "close": 2.06, "volume": 122041.0}, {"date": "2012-05-18", "close": 2.06, "volume": 89204.0}, {"date": "2012-05-21", "close": 1.93, "volume": 158270.0}, {"date": "2012-05-22", "close": 1.94, "volume": 75365.0}, {"date": "2012-05-23", "close": 1.95, "volume": 132614.0}, {"date": "2012-05-24", "close": 1.95, "volume": 9000.0}, {"date": "2012-05-25", "close": 1.99, "volume": 14839.0}, {"date": "2012-05-28", "close": 2.05, "volume": 8883.0}, {"date": "2012-05-29", "close": 2.29, "volume": 77755.0}, {"date": "2012-05-30", "close": 2.29, "volume": 84280.0}, {"date": "2012-05-31", "close": 2.3, "volume": 15988.0}, {"date": "2012-06-01", "close": 2.29, "volume": 7651.0}, {"date": "2012-06-04", "close": 2.19, "volume": 22956.0}, {"date": "2012-06-05", "close": 2.2, "volume": 268459.0}, {"date": "2012-06-06", "close": 2.25, "volume": 80000.0}, {"date": "2012-06-07", "close": 2.27, "volume": 33824.0}, {"date": "2012-06-08", "close": 2.11, "volume": 29750.0}, {"date": "2012-06-12", "close": 2.11, "volume": 586834.0}, {"date": "2012-06-13", "close": 2.25, "volume": 69048.0}, {"date": "2012-06-14", "close": 2.2, "volume": 22468.0}, {"date": "2012-06-15", "close": 2.11, "volume": 7583.0}, {"date": "2012-06-18", "close": 2.12, "volume": 19079.0}, {"date": "2012-06-19", "close": 2.12, "volume": 5223.0}, {"date": "2012-06-20", "close": 2.14, "volume": 432240.0}, {"date": "2012-06-21", "close": 2.1, "volume": 50522.0}, {"date": "2012-06-22", "close": 2.13, "volume": 22475.0}, {"date": "2012-06-25", "close": 2.11, "volume": 22277.0}, {"date": "2012-06-26", "close": 2.05, "volume": 30261.0}, {"date": "2012-06-27", "close": 2.03, "volume": 40357.0}, {"date": "2012-06-28", "close": 2.09, "volume": 15348.0}, {"date": "2012-06-29", "close": 2.1, "volume": 100245.0}, {"date": "2012-07-04", "close": 2.23, "volume": 85141.0}, {"date": "2012-07-05", "close": 2.24, "volume": 52250.0}, {"date": "2012-07-06", "close": 2.19, "volume": 63096.0}, {"date": "2012-07-09", "close": 2.14, "volume": 25158.0}, {"date": "2012-07-10", "close": 2.14, "volume": 185068.0}, {"date": "2012-07-12", "close": 2.09, "volume": 44102.0}, {"date": "2012-07-13", "close": 2.1, "volume": 13182.0}, {"date": "2012-07-16", "close": 2.1, "volume": 16000.0}, {"date": "2012-07-17", "close": 2.1, "volume": 150165.0}, {"date": "2012-07-18", "close": 2.1, "volume": 81121.0}, {"date": "2012-07-19", "close": 2.1, "volume": 21799.0}, {"date": "2012-07-20", "close": 2.07, "volume": 92425.0}, {"date": "2012-07-23", "close": 2.01, "volume": 19958.0}, {"date": "2012-07-24", "close": 1.94, "volume": 97921.0}, {"date": "2012-07-25", "close": 1.95, "volume": 82078.0}, {"date": "2012-07-26", "close": 1.95, "volume": 93741.0}, {"date": "2012-07-27", "close": 1.9, "volume": 42890.0}, {"date": "2012-07-30", "close": 1.9, "volume": 101242.0}, {"date": "2012-07-31", "close": 1.95, "volume": 1150.0}, {"date": "2012-08-01", "close": 1.95, "volume": 78700.0}, {"date": "2012-08-02", "close": 1.995, "volume": 20000.0}, {"date": "2012-08-03", "close": 1.98, "volume": 3958.0}, {"date": "2012-08-06", "close": 1.98, "volume": 29887.0}, {"date": "2012-08-07", "close": 1.95, "volume": 50128.0}, {"date": "2012-08-08", "close": 1.97, "volume": 18952.0}, {"date": "2012-08-09", "close": 1.96, "volume": 659045.0}, {"date": "2012-08-10", "close": 1.97, "volume": 331560.0}, {"date": "2012-08-13", "close": 1.91, "volume": 248000.0}, {"date": "2012-08-14", "close": 1.83, "volume": 64147.0}, {"date": "2012-08-15", "close": 1.82, "volume": 206569.0}, {"date": "2012-08-16", "close": 1.82, "volume": 16495.0}, {"date": "2012-08-17", "close": 1.89, "volume": 13512.0}, {"date": "2012-08-20", "close": 1.9, "volume": 25555.0}, {"date": "2012-08-21", "close": 1.89, "volume": 20200.0}, {"date": "2012-08-22", "close": 1.89, "volume": 35958.0}, {"date": "2012-08-23", "close": 1.835, "volume": 67533.0}, {"date": "2012-08-24", "close": 1.9, "volume": 42400.0}, {"date": "2012-08-27", "close": 1.97, "volume": 94307.0}, {"date": "2012-08-28", "close": 1.97, "volume": 29211.0}, {"date": "2012-08-29", "close": 2.0, "volume": 124028.0}, {"date": "2012-08-30", "close": 1.98, "volume": 27500.0}, {"date": "2012-08-31", "close": 1.95, "volume": 18887.0}, {"date": "2012-09-03", "close": 1.85, "volume": 50180.0}, {"date": "2012-09-04", "close": 1.87, "volume": 10000.0}, {"date": "2012-09-05", "close": 1.84, "volume": 202550.0}, {"date": "2012-09-06", "close": 1.87, "volume": 5250.0}, {"date": "2012-09-07", "close": 1.87, "volume": 6000.0}, {"date": "2012-09-10", "close": 1.895, "volume": 27024.0}, {"date": "2012-09-11", "close": 1.935, "volume": 150531.0}, {"date": "2012-09-13", "close": 1.88, "volume": 75617.0}, {"date": "2012-09-14", "close": 1.88, "volume": 33978.0}, {"date": "2012-09-17", "close": 1.89, "volume": 1022142.0}, {"date": "2012-09-18", "close": 1.94, "volume": 46541.0}, {"date": "2012-09-19", "close": 1.83, "volume": 95504.0}, {"date": "2012-09-20", "close": 1.85, "volume": 29135.0}, {"date": "2012-09-21", "close": 1.84, "volume": 36400.0}, {"date": "2012-09-24", "close": 1.75, "volume": 19570.0}, {"date": "2012-09-25", "close": 1.75, "volume": 571.0}, {"date": "2012-09-26", "close": 1.69, "volume": 72473.0}, {"date": "2012-09-27", "close": 1.67, "volume": 8700.0}, {"date": "2012-09-28", "close": 1.66, "volume": 17105.0}, {"date": "2012-10-01", "close": 1.66, "volume": 3658.0}, {"date": "2012-10-02", "close": 1.73, "volume": 105328.0}, {"date": "2012-10-03", "close": 1.695, "volume": 25722.0}, {"date": "2012-10-04", "close": 1.675, "volume": 11325.0}, {"date": "2012-10-05", "close": 1.67, "volume": 14505.0}, {"date": "2012-10-08", "close": 1.6, "volume": 39894.0}, {"date": "2012-10-09", "close": 1.57, "volume": 97586.0}, {"date": "2012-10-10", "close": 1.61, "volume": 56349.0}, {"date": "2012-10-11", "close": 1.58, "volume": 7740.0}, {"date": "2012-10-12", "close": 1.64, "volume": 16629.0}, {"date": "2012-10-15", "close": 1.6, "volume": 32472.0}, {"date": "2012-10-16", "close": 1.61, "volume": 10101.0}, {"date": "2012-10-17", "close": 1.6, "volume": 34877.0}, {"date": "2012-10-18", "close": 1.69, "volume": 48596.0}, {"date": "2012-10-19", "close": 1.69, "volume": 47160.0}, {"date": "2012-10-22", "close": 1.78, "volume": 64309.0}, {"date": "2012-10-23", "close": 1.79, "volume": 40641.0}, {"date": "2012-10-24", "close": 1.79, "volume": 21463.0}, {"date": "2012-10-25", "close": 1.75, "volume": 745771.0}, {"date": "2012-10-26", "close": 1.68, "volume": 35353.0}, {"date": "2012-10-29", "close": 1.75, "volume": 43956.0}, {"date": "2012-10-30", "close": 1.75, "volume": 34439.0}, {"date": "2012-10-31", "close": 1.75, "volume": 72906.0}, {"date": "2012-11-01", "close": 1.75, "volume": 13603.0}, {"date": "2012-11-02", "close": 1.665, "volume": 75845.0}, {"date": "2012-11-05", "close": 1.665, "volume": 9671.0}, {"date": "2012-11-06", "close": 1.67, "volume": 18777.0}, {"date": "2012-11-07", "close": 1.72, "volume": 16867.0}, {"date": "2012-11-08", "close": 1.705, "volume": 31124.0}, {"date": "2012-11-09", "close": 1.705, "volume": 10000.0}, {"date": "2012-11-12", "close": 1.675, "volume": 16445.0}, {"date": "2012-11-13", "close": 1.675, "volume": 234750.0}, {"date": "2012-11-14", "close": 1.69, "volume": 6496.0}, {"date": "2012-11-15", "close": 1.7, "volume": 12202.0}, {"date": "2012-11-16", "close": 1.7, "volume": 109455.0}, {"date": "2012-11-19", "close": 1.7, "volume": 31129.0}, {"date": "2012-11-20", "close": 1.66, "volume": 61196.0}, {"date": "2012-11-21", "close": 1.65, "volume": 35000.0}, {"date": "2012-11-22", "close": 1.65, "volume": 63336.0}, {"date": "2012-11-23", "close": 1.65, "volume": 22169.0}, {"date": "2012-11-26", "close": 1.59, "volume": 10000.0}, {"date": "2012-11-27", "close": 1.63, "volume": 24409.0}, {"date": "2012-11-28", "close": 1.52, "volume": 99300.0}, {"date": "2012-11-29", "close": 1.43, "volume": 388340.0}, {"date": "2012-11-30", "close": 1.39, "volume": 61089.0}, {"date": "2012-12-03", "close": 1.35, "volume": 106421.0}, {"date": "2012-12-04", "close": 1.345, "volume": 47707.0}, {"date": "2012-12-05", "close": 1.345, "volume": 43736.0}, {"date": "2012-12-06", "close": 1.35, "volume": 96162.0}, {"date": "2012-12-07", "close": 1.3, "volume": 158981.0}, {"date": "2012-12-10", "close": 1.35, "volume": 92145.0}, {"date": "2012-12-11", "close": 1.31, "volume": 53020.0}, {"date": "2012-12-12", "close": 1.3, "volume": 48018.0}, {"date": "2012-12-13", "close": 1.28, "volume": 117874.0}, {"date": "2012-12-14", "close": 1.32, "volume": 1026736.0}, {"date": "2012-12-17", "close": 1.39, "volume": 114623.0}, {"date": "2012-12-18", "close": 1.41, "volume": 18395.0}, {"date": "2012-12-19", "close": 1.5, "volume": 89700.0}, {"date": "2012-12-20", "close": 1.435, "volume": 34763.0}, {"date": "2012-12-21", "close": 1.465, "volume": 14111.0}, {"date": "2012-12-24", "close": 1.48, "volume": 16343.0}, {"date": "2012-12-28", "close": 1.55, "volume": 4144.0}, {"date": "2012-12-31", "close": 1.55, "volume": 48309.0}, {"date": "2013-01-02", "close": 1.66, "volume": 33445.0}, {"date": "2013-01-03", "close": 1.74, "volume": 54645.0}, {"date": "2013-01-04", "close": 1.76, "volume": 43195.0}, {"date": "2013-01-07", "close": 1.74, "volume": 70823.0}, {"date": "2013-01-08", "close": 1.7, "volume": 62029.0}, {"date": "2013-01-09", "close": 1.61, "volume": 94490.0}, {"date": "2013-01-10", "close": 1.62, "volume": 33021.0}, {"date": "2013-01-11", "close": 1.58, "volume": 60726.0}, {"date": "2013-01-14", "close": 1.655, "volume": 43284.0}, {"date": "2013-01-15", "close": 1.67, "volume": 63048.0}, {"date": "2013-01-16", "close": 1.7, "volume": 50122.0}, {"date": "2013-01-17", "close": 1.71, "volume": 146546.0}, {"date": "2013-01-18", "close": 1.73, "volume": 136938.0}, {"date": "2013-01-21", "close": 1.79, "volume": 173192.0}, {"date": "2013-01-22", "close": 1.8, "volume": 158386.0}, {"date": "2013-01-23", "close": 1.89, "volume": 869243.0}, {"date": "2013-01-24", "close": 1.87, "volume": 824138.0}, {"date": "2013-01-25", "close": 1.89, "volume": 79087.0}, {"date": "2013-01-29", "close": 1.84, "volume": 141607.0}, {"date": "2013-01-30", "close": 1.775, "volume": 201759.0}, {"date": "2013-01-31", "close": 1.7, "volume": 280833.0}, {"date": "2013-02-01", "close": 1.675, "volume": 294290.0}, {"date": "2013-02-04", "close": 1.62, "volume": 169524.0}, {"date": "2013-02-05", "close": 1.61, "volume": 108135.0}, {"date": "2013-02-06", "close": 1.68, "volume": 95465.0}, {"date": "2013-02-07", "close": 1.77, "volume": 399880.0}, {"date": "2013-02-08", "close": 1.745, "volume": 36587.0}, {"date": "2013-02-11", "close": 1.75, "volume": 32314.0}, {"date": "2013-02-12", "close": 1.76, "volume": 54961.0}, {"date": "2013-02-13", "close": 1.82, "volume": 136917.0}, {"date": "2013-02-14", "close": 1.85, "volume": 1709349.0}, {"date": "2013-02-15", "close": 1.89, "volume": 74227.0}, {"date": "2013-02-18", "close": 1.89, "volume": 74132.0}, {"date": "2013-02-19", "close": 1.85, "volume": 60381.0}, {"date": "2013-02-20", "close": 1.82, "volume": 240828.0}, {"date": "2013-02-21", "close": 1.785, "volume": 43390.0}, {"date": "2013-02-22", "close": 1.76, "volume": 40962.0}, {"date": "2013-02-25", "close": 1.845, "volume": 24980.0}, {"date": "2013-02-26", "close": 1.83, "volume": 78594.0}, {"date": "2013-02-27", "close": 1.59, "volume": 706705.0}, {"date": "2013-02-28", "close": 1.57, "volume": 174691.0}, {"date": "2013-03-01", "close": 1.575, "volume": 156214.0}, {"date": "2013-03-04", "close": 1.58, "volume": 65850.0}, {"date": "2013-03-05", "close": 1.57, "volume": 63636.0}, {"date": "2013-03-06", "close": 1.57, "volume": 42782.0}, {"date": "2013-03-07", "close": 1.625, "volume": 48228.0}, {"date": "2013-03-08", "close": 1.65, "volume": 23097.0}, {"date": "2013-03-11", "close": 1.65, "volume": 32270.0}, {"date": "2013-03-12", "close": 1.67, "volume": 43551.0}, {"date": "2013-03-13", "close": 1.665, "volume": 29260.0}, {"date": "2013-03-14", "close": 1.6, "volume": 3512602.0}, {"date": "2013-03-15", "close": 1.595, "volume": 123048.0}, {"date": "2013-03-18", "close": 1.59, "volume": 25680.0}, {"date": "2013-03-19", "close": 1.54, "volume": 84609.0}, {"date": "2013-03-20", "close": 1.44, "volume": 149955.0}, {"date": "2013-03-21", "close": 1.5, "volume": 55598.0}, {"date": "2013-03-22", "close": 1.5, "volume": 45800.0}, {"date": "2013-03-25", "close": 1.45, "volume": 287194.0}, {"date": "2013-03-26", "close": 1.4, "volume": 872773.0}, {"date": "2013-03-27", "close": 1.4, "volume": 95296.0}, {"date": "2013-03-28", "close": 1.38, "volume": 122676.0}, {"date": "2013-04-02", "close": 1.405, "volume": 15530.0}, {"date": "2013-04-03", "close": 1.36, "volume": 12900.0}, {"date": "2013-04-04", "close": 1.35, "volume": 49538.0}, {"date": "2013-04-05", "close": 1.33, "volume": 145118.0}, {"date": "2013-04-08", "close": 1.305, "volume": 8916.0}, {"date": "2013-04-09", "close": 1.3, "volume": 396563.0}, {"date": "2013-04-10", "close": 1.36, "volume": 35649.0}, {"date": "2013-04-11", "close": 1.36, "volume": 53330.0}, {"date": "2013-04-12", "close": 1.38, "volume": 24388.0}, {"date": "2013-04-15", "close": 1.31, "volume": 49071.0}, {"date": "2013-04-16", "close": 1.25, "volume": 46367.0}, {"date": "2013-04-17", "close": 1.25, "volume": 10000.0}, {"date": "2013-04-18", "close": 1.16, "volume": 64312.0}, {"date": "2013-04-19", "close": 1.13, "volume": 61024.0}, {"date": "2013-04-22", "close": 1.05, "volume": 67046.0}, {"date": "2013-04-23", "close": 1.06, "volume": 65747.0}, {"date": "2013-04-24", "close": 1.08, "volume": 271756.0}, {"date": "2013-04-26", "close": 1.12, "volume": 233350.0}, {"date": "2013-04-29", "close": 1.15, "volume": 38897.0}, {"date": "2013-04-30", "close": 1.15, "volume": 50569.0}, {"date": "2013-05-01", "close": 1.18, "volume": 23472.0}, {"date": "2013-05-02", "close": 1.14, "volume": 11289.0}, {"date": "2013-05-03", "close": 1.14, "volume": 19500.0}, {"date": "2013-05-06", "close": 1.13, "volume": 48635.0}, {"date": "2013-05-07", "close": 1.12, "volume": 9157.0}, {"date": "2013-05-08", "close": 1.12, "volume": 246064.0}, {"date": "2013-05-09", "close": 1.1, "volume": 91723.0}, {"date": "2013-05-10", "close": 1.1, "volume": 15000.0}, {"date": "2013-05-13", "close": 1.05, "volume": 19216.0}, {"date": "2013-05-14", "close": 1.0, "volume": 2728274.0}, {"date": "2013-05-15", "close": 1.025, "volume": 28867.0}, {"date": "2013-05-16", "close": 1.02, "volume": 78040.0}, {"date": "2013-05-17", "close": 1.0, "volume": 22310.0}, {"date": "2013-05-20", "close": 0.95, "volume": 14603.0}, {"date": "2013-05-21", "close": 0.88, "volume": 18950.0}, {"date": "2013-05-22", "close": 0.86, "volume": 152399.0}, {"date": "2013-05-23", "close": 0.86, "volume": 42184.0}, {"date": "2013-05-24", "close": 0.79, "volume": 57757.0}, {"date": "2013-05-27", "close": 0.8, "volume": 106921.0}, {"date": "2013-05-28", "close": 0.83, "volume": 28100.0}, {"date": "2013-05-29", "close": 0.79, "volume": 64000.0}, {"date": "2013-05-30", "close": 0.83, "volume": 16390.0}, {"date": "2013-05-31", "close": 0.78, "volume": 152296.0}, {"date": "2013-06-03", "close": 0.735, "volume": 36460.0}, {"date": "2013-06-04", "close": 0.75, "volume": 1433788.0}, {"date": "2013-06-05", "close": 0.74, "volume": 859604.0}, {"date": "2013-06-06", "close": 0.72, "volume": 26866.0}, {"date": "2013-06-07", "close": 0.7, "volume": 589782.0}, {"date": "2013-06-11", "close": 0.69, "volume": 29409.0}, {"date": "2013-06-12", "close": 0.65, "volume": 32327.0}, {"date": "2013-06-13", "close": 0.62, "volume": 31333.0}, {"date": "2013-06-14", "close": 0.62, "volume": 14096.0}, {"date": "2013-06-17", "close": 0.63, "volume": 29020.0}, {"date": "2013-06-18", "close": 0.74, "volume": 48000.0}, {"date": "2013-06-19", "close": 0.735, "volume": 40872.0}, {"date": "2013-06-20", "close": 0.735, "volume": 14502.0}, {"date": "2013-06-21", "close": 0.75, "volume": 39274.0}, {"date": "2013-06-24", "close": 0.72, "volume": 222303.0}, {"date": "2013-06-25", "close": 0.755, "volume": 86753.0}, {"date": "2013-06-26", "close": 0.725, "volume": 38953.0}, {"date": "2013-06-27", "close": 0.71, "volume": 80662.0}, {"date": "2013-06-28", "close": 0.7, "volume": 46353.0}, {"date": "2013-07-01", "close": 0.71, "volume": 13002.0}, {"date": "2013-07-02", "close": 0.7, "volume": 2833.0}, {"date": "2013-07-03", "close": 0.7, "volume": 4941.0}, {"date": "2013-07-04", "close": 0.69, "volume": 21647.0}, {"date": "2013-07-05", "close": 0.69, "volume": 40000.0}, {"date": "2013-07-08", "close": 0.71, "volume": 51744.0}, {"date": "2013-07-09", "close": 0.705, "volume": 33744.0}, {"date": "2013-07-10", "close": 0.695, "volume": 19719.0}, {"date": "2013-07-11", "close": 0.68, "volume": 222000.0}, {"date": "2013-07-12", "close": 0.69, "volume": 21844.0}, {"date": "2013-07-15", "close": 0.69, "volume": 51400.0}, {"date": "2013-07-16", "close": 0.68, "volume": 39813.0}, {"date": "2013-07-17", "close": 0.63, "volume": 390059.0}, {"date": "2013-07-18", "close": 0.68, "volume": 72727.0}, {"date": "2013-07-19", "close": 0.65, "volume": 113002.0}, {"date": "2013-07-22", "close": 0.67, "volume": 61307.0}, {"date": "2013-07-23", "close": 0.685, "volume": 46643.0}, {"date": "2013-07-24", "close": 0.675, "volume": 939993.0}, {"date": "2013-07-25", "close": 0.68, "volume": 37700.0}, {"date": "2013-07-26", "close": 0.7, "volume": 52358.0}, {"date": "2013-07-29", "close": 0.7, "volume": 8000.0}, {"date": "2013-07-30", "close": 0.78, "volume": 13953.0}, {"date": "2013-07-31", "close": 0.74, "volume": 73986.0}, {"date": "2013-08-01", "close": 0.72, "volume": 45294.0}, {"date": "2013-08-02", "close": 0.74, "volume": 6500.0}, {"date": "2013-08-05", "close": 0.74, "volume": 25680.0}, {"date": "2013-08-06", "close": 0.73, "volume": 13652.0}, {"date": "2013-08-07", "close": 0.76, "volume": 10327.0}, {"date": "2013-08-08", "close": 0.78, "volume": 39100.0}, {"date": "2013-08-09", "close": 0.82, "volume": 69732.0}, {"date": "2013-08-12", "close": 0.86, "volume": 116130.0}, {"date": "2013-08-13", "close": 0.9, "volume": 44930.0}, {"date": "2013-08-14", "close": 0.92, "volume": 11750.0}, {"date": "2013-08-15", "close": 0.95, "volume": 19200.0}, {"date": "2013-08-16", "close": 0.97, "volume": 20675.0}, {"date": "2013-08-19", "close": 0.92, "volume": 33238.0}, {"date": "2013-08-20", "close": 0.905, "volume": 48291.0}, {"date": "2013-08-21", "close": 0.92, "volume": 65000.0}, {"date": "2013-08-22", "close": 0.87, "volume": 16509.0}, {"date": "2013-08-23", "close": 0.92, "volume": 14991.0}, {"date": "2013-08-26", "close": 0.89, "volume": 17431.0}, {"date": "2013-08-27", "close": 0.895, "volume": 32100.0}, {"date": "2013-08-28", "close": 0.89, "volume": 68191.0}, {"date": "2013-08-29", "close": 0.915, "volume": 77334.0}, {"date": "2013-08-30", "close": 0.89, "volume": 16509.0}, {"date": "2013-09-02", "close": 0.88, "volume": 83500.0}, {"date": "2013-09-03", "close": 0.915, "volume": 80043.0}, {"date": "2013-09-04", "close": 0.91, "volume": 144984.0}, {"date": "2013-09-05", "close": 0.98, "volume": 79941.0}, {"date": "2013-09-06", "close": 0.95, "volume": 8070.0}, {"date": "2013-09-09", "close": 0.95, "volume": 14181.0}, {"date": "2013-09-10", "close": 0.95, "volume": 12104.0}, {"date": "2013-09-11", "close": 1.03, "volume": 119655.0}, {"date": "2013-09-12", "close": 1.05, "volume": 143499.0}, {"date": "2013-09-13", "close": 0.98, "volume": 147457.0}, {"date": "2013-09-16", "close": 0.975, "volume": 55617.0}, {"date": "2013-09-17", "close": 1.02, "volume": 27358.0}, {"date": "2013-09-18", "close": 1.07, "volume": 1586697.0}, {"date": "2013-09-19", "close": 1.12, "volume": 1038395.0}, {"date": "2013-09-20", "close": 1.15, "volume": 105840.0}, {"date": "2013-09-23", "close": 1.04, "volume": 115316.0}, {"date": "2013-09-24", "close": 1.05, "volume": 14509.0}, {"date": "2013-09-25", "close": 1.085, "volume": 19120.0}, {"date": "2013-09-26", "close": 1.06, "volume": 480952.0}, {"date": "2013-09-27", "close": 0.99, "volume": 51876.0}, {"date": "2013-09-30", "close": 0.97, "volume": 203636.0}, {"date": "2013-10-01", "close": 0.97, "volume": 233000.0}, {"date": "2013-10-02", "close": 1.02, "volume": 23948.0}, {"date": "2013-10-03", "close": 1.02, "volume": 29000.0}, {"date": "2013-10-04", "close": 1.0, "volume": 18906.0}, {"date": "2013-10-08", "close": 0.98, "volume": 12284.0}, {"date": "2013-10-09", "close": 0.95, "volume": 93910.0}, {"date": "2013-10-10", "close": 1.01, "volume": 8460.0}, {"date": "2013-10-11", "close": 1.02, "volume": 34631.0}, {"date": "2013-10-14", "close": 1.02, "volume": 36234.0}, {"date": "2013-10-15", "close": 1.05, "volume": 45100.0}, {"date": "2013-10-16", "close": 1.05, "volume": 75626.0}, {"date": "2013-10-17", "close": 1.085, "volume": 50522.0}, {"date": "2013-10-18", "close": 1.1, "volume": 23200.0}, {"date": "2013-10-21", "close": 1.03, "volume": 77506.0}, {"date": "2013-10-22", "close": 1.05, "volume": 60723.0}, {"date": "2013-10-23", "close": 1.1, "volume": 21230.0}, {"date": "2013-10-24", "close": 1.1, "volume": 280310.0}, {"date": "2013-10-25", "close": 1.1, "volume": 5050.0}, {"date": "2013-10-28", "close": 1.09, "volume": 12250.0}, {"date": "2013-10-29", "close": 1.06, "volume": 22937.0}, {"date": "2013-10-30", "close": 1.03, "volume": 4199.0}, {"date": "2013-10-31", "close": 0.995, "volume": 175747.0}, {"date": "2013-11-01", "close": 1.015, "volume": 10328.0}, {"date": "2013-11-04", "close": 0.99, "volume": 14633.0}, {"date": "2013-11-05", "close": 0.99, "volume": 45728.0}, {"date": "2013-11-06", "close": 0.9, "volume": 659351.0}, {"date": "2013-11-07", "close": 0.91, "volume": 5848.0}, {"date": "2013-11-08", "close": 0.93, "volume": 20550.0}, {"date": "2013-11-12", "close": 0.92, "volume": 150600.0}, {"date": "2013-11-13", "close": 0.95, "volume": 1500.0}, {"date": "2013-11-14", "close": 0.95, "volume": 12782.0}, {"date": "2013-11-15", "close": 0.9, "volume": 103307.0}, {"date": "2013-11-18", "close": 0.88, "volume": 39926.0}, {"date": "2013-11-19", "close": 0.88, "volume": 76495.0}, {"date": "2013-11-20", "close": 0.89, "volume": 66961.0}, {"date": "2013-11-21", "close": 0.85, "volume": 34353.0}, {"date": "2013-11-22", "close": 0.82, "volume": 20673.0}, {"date": "2013-11-25", "close": 0.8, "volume": 67822.0}, {"date": "2013-11-26", "close": 0.71, "volume": 101654.0}, {"date": "2013-11-27", "close": 0.75, "volume": 108105.0}, {"date": "2013-11-28", "close": 0.75, "volume": 56464.0}, {"date": "2013-11-29", "close": 0.75, "volume": 15091.0}, {"date": "2013-12-02", "close": 0.7, "volume": 43913.0}, {"date": "2013-12-03", "close": 0.7, "volume": 56254.0}, {"date": "2013-12-04", "close": 0.7, "volume": 83217.0}, {"date": "2013-12-05", "close": 0.75, "volume": 9233.0}, {"date": "2013-12-09", "close": 0.7, "volume": 3636.0}, {"date": "2013-12-10", "close": 0.75, "volume": 63250.0}, {"date": "2013-12-11", "close": 0.7, "volume": 90200.0}, {"date": "2013-12-12", "close": 0.7, "volume": 23336.0}, {"date": "2013-12-13", "close": 0.7, "volume": 9315.0}, {"date": "2013-12-16", "close": 0.71, "volume": 57156.0}, {"date": "2013-12-17", "close": 0.73, "volume": 29968.0}, {"date": "2013-12-18", "close": 0.75, "volume": 25800.0}, {"date": "2013-12-19", "close": 0.75, "volume": 19545.0}, {"date": "2013-12-20", "close": 0.76, "volume": 8394.0}, {"date": "2013-12-23", "close": 0.76, "volume": 106993.0}, {"date": "2013-12-27", "close": 0.77, "volume": 12950.0}, {"date": "2014-01-02", "close": 0.73, "volume": 14787.0}, {"date": "2014-01-03", "close": 0.71, "volume": 97358.0}, {"date": "2014-01-06", "close": 0.71, "volume": 8927.0}, {"date": "2014-01-07", "close": 0.705, "volume": 1073.0}, {"date": "2014-01-08", "close": 0.7, "volume": 39116.0}, {"date": "2014-01-09", "close": 0.665, "volume": 35281.0}, {"date": "2014-01-13", "close": 0.69, "volume": 102970.0}, {"date": "2014-01-14", "close": 0.69, "volume": 99587.0}, {"date": "2014-01-15", "close": 0.735, "volume": 15500.0}, {"date": "2014-01-16", "close": 0.7, "volume": 39550.0}, {"date": "2014-01-17", "close": 0.7, "volume": 18302.0}, {"date": "2014-01-21", "close": 0.7, "volume": 13786.0}, {"date": "2014-01-22", "close": 0.71, "volume": 1015000.0}, {"date": "2014-01-23", "close": 0.71, "volume": 5000.0}, {"date": "2014-01-24", "close": 0.72, "volume": 8301.0}, {"date": "2014-01-28", "close": 0.72, "volume": 23324.0}, {"date": "2014-01-29", "close": 0.7, "volume": 47320.0}, {"date": "2014-01-30", "close": 0.695, "volume": 8615.0}, {"date": "2014-01-31", "close": 0.73, "volume": 7751.0}, {"date": "2014-02-03", "close": 0.7, "volume": 39500.0}, {"date": "2014-02-04", "close": 0.68, "volume": 63300.0}, {"date": "2014-02-06", "close": 0.68, "volume": 33435.0}, {"date": "2014-02-07", "close": 0.69, "volume": 34626.0}, {"date": "2014-02-10", "close": 0.67, "volume": 71267.0}, {"date": "2014-02-11", "close": 0.67, "volume": 27425.0}, {"date": "2014-02-12", "close": 0.67, "volume": 1985.0}, {"date": "2014-02-13", "close": 0.66, "volume": 77949.0}, {"date": "2014-02-14", "close": 0.64, "volume": 13000.0}, {"date": "2014-02-17", "close": 0.65, "volume": 50442.0}, {"date": "2014-02-18", "close": 0.64, "volume": 25567.0}, {"date": "2014-02-19", "close": 0.65, "volume": 18615.0}, {"date": "2014-02-20", "close": 0.63, "volume": 14695.0}, {"date": "2014-02-21", "close": 0.6, "volume": 60971.0}, {"date": "2014-02-24", "close": 0.65, "volume": 36800.0}, {"date": "2014-02-25", "close": 0.65, "volume": 590501.0}, {"date": "2014-02-26", "close": 0.6, "volume": 81576.0}, {"date": "2014-02-27", "close": 0.58, "volume": 40338.0}, {"date": "2014-02-28", "close": 0.495, "volume": 1379659.0}, {"date": "2014-03-03", "close": 0.52, "volume": 180431.0}, {"date": "2014-03-04", "close": 0.52, "volume": 22486.0}, {"date": "2014-03-05", "close": 0.53, "volume": 125833.0}, {"date": "2014-03-06", "close": 0.61, "volume": 37861.0}, {"date": "2014-03-07", "close": 0.58, "volume": 15438.0}, {"date": "2014-03-10", "close": 0.58, "volume": 6725.0}, {"date": "2014-03-12", "close": 0.57, "volume": 3055.0}, {"date": "2014-03-13", "close": 0.57, "volume": 88156.0}, {"date": "2014-03-14", "close": 0.57, "volume": 12214.0}, {"date": "2014-03-17", "close": 0.58, "volume": 1475.0}, {"date": "2014-03-18", "close": 0.58, "volume": 45311.0}, {"date": "2014-03-19", "close": 0.57, "volume": 8849.0}, {"date": "2014-03-20", "close": 0.55, "volume": 35000.0}, {"date": "2014-03-24", "close": 0.53, "volume": 16500.0}, {"date": "2014-03-25", "close": 0.535, "volume": 5000.0}, {"date": "2014-03-26", "close": 0.5, "volume": 45195.0}, {"date": "2014-03-27", "close": 0.535, "volume": 13000.0}, {"date": "2014-03-31", "close": 0.53, "volume": 32401.0}, {"date": "2014-04-01", "close": 0.5, "volume": 44842.0}, {"date": "2014-04-02", "close": 0.54, "volume": 23135.0}, {"date": "2014-04-03", "close": 0.555, "volume": 87474.0}, {"date": "2014-04-04", "close": 0.58, "volume": 79712.0}, {"date": "2014-04-07", "close": 0.58, "volume": 51927.0}, {"date": "2014-04-08", "close": 0.57, "volume": 32030.0}, {"date": "2014-04-09", "close": 0.55, "volume": 51405.0}, {"date": "2014-04-10", "close": 0.565, "volume": 31120.0}, {"date": "2014-04-11", "close": 0.565, "volume": 12437.0}, {"date": "2014-04-14", "close": 0.58, "volume": 23450.0}, {"date": "2014-04-15", "close": 0.58, "volume": 22400.0}, {"date": "2014-04-16", "close": 0.57, "volume": 22752.0}, {"date": "2014-04-22", "close": 0.57, "volume": 41781.0}, {"date": "2014-04-24", "close": 0.58, "volume": 20157.0}, {"date": "2014-04-29", "close": 0.56, "volume": 32570.0}, {"date": "2014-05-01", "close": 0.55, "volume": 10000.0}, {"date": "2014-05-02", "close": 0.54, "volume": 27500.0}, {"date": "2014-05-06", "close": 0.53, "volume": 38257.0}, {"date": "2014-05-07", "close": 0.51, "volume": 11243.0}, {"date": "2014-05-08", "close": 0.53, "volume": 12960.0}, {"date": "2014-05-09", "close": 0.51, "volume": 6961.0}, {"date": "2014-05-12", "close": 0.52, "volume": 93289.0}, {"date": "2014-05-13", "close": 0.51, "volume": 4000.0}, {"date": "2014-05-14", "close": 0.48, "volume": 30880.0}, {"date": "2014-05-15", "close": 0.48, "volume": 11620.0}, {"date": "2014-05-16", "close": 0.48, "volume": 64500.0}, {"date": "2014-05-19", "close": 0.49, "volume": 10000.0}, {"date": "2014-05-20", "close": 0.48, "volume": 96970.0}, {"date": "2014-05-26", "close": 0.45, "volume": 22284.0}, {"date": "2014-05-27", "close": 0.45, "volume": 60793.0}, {"date": "2014-05-28", "close": 0.47, "volume": 41354.0}, {"date": "2014-05-29", "close": 0.45, "volume": 16038.0}, {"date": "2014-05-30", "close": 0.45, "volume": 10000.0}, {"date": "2014-06-02", "close": 0.45, "volume": 93385.0}, {"date": "2014-06-03", "close": 0.43, "volume": 5564.0}, {"date": "2014-06-04", "close": 0.42, "volume": 15259.0}, {"date": "2014-06-05", "close": 0.42, "volume": 21988.0}, {"date": "2014-06-06", "close": 0.44, "volume": 81146.0}, {"date": "2014-06-10", "close": 0.4, "volume": 71651.0}, {"date": "2014-06-11", "close": 0.4, "volume": 1770958.0}, {"date": "2014-06-12", "close": 0.42, "volume": 6477.0}, {"date": "2014-06-13", "close": 0.41, "volume": 108591.0}, {"date": "2014-06-16", "close": 0.42, "volume": 1037377.0}, {"date": "2014-06-17", "close": 0.42, "volume": 45140.0}, {"date": "2014-06-18", "close": 0.42, "volume": 57630.0}, {"date": "2014-06-19", "close": 0.41, "volume": 852852.0}, {"date": "2014-06-20", "close": 0.42, "volume": 27400.0}, {"date": "2014-06-23", "close": 0.45, "volume": 2684581.0}, {"date": "2014-06-24", "close": 0.445, "volume": 17299.0}, {"date": "2014-06-25", "close": 0.44, "volume": 2098018.0}, {"date": "2014-06-26", "close": 0.435, "volume": 117650.0}, {"date": "2014-06-27", "close": 0.46, "volume": 32892.0}, {"date": "2014-06-30", "close": 0.455, "volume": 100250.0}, {"date": "2014-07-01", "close": 0.47, "volume": 32493.0}, {"date": "2014-07-02", "close": 0.47, "volume": 52200.0}, {"date": "2014-07-03", "close": 0.47, "volume": 20000.0}, {"date": "2014-07-04", "close": 0.455, "volume": 15300.0}, {"date": "2014-07-07", "close": 0.45, "volume": 150000.0}, {"date": "2014-07-08", "close": 0.44, "volume": 98000.0}, {"date": "2014-07-09", "close": 0.44, "volume": 8046.0}, {"date": "2014-07-11", "close": 0.415, "volume": 47200.0}, {"date": "2014-07-14", "close": 0.39, "volume": 51237.0}, {"date": "2014-07-15", "close": 0.44, "volume": 51400.0}, {"date": "2014-07-16", "close": 0.415, "volume": 2100.0}, {"date": "2014-07-17", "close": 0.44, "volume": 55700.0}, {"date": "2014-07-21", "close": 0.43, "volume": 3776.0}, {"date": "2014-07-23", "close": 0.44, "volume": 35611.0}, {"date": "2014-07-24", "close": 0.44, "volume": 143324.0}, {"date": "2014-07-25", "close": 0.435, "volume": 136000.0}, {"date": "2014-07-28", "close": 0.435, "volume": 95375.0}, {"date": "2014-07-29", "close": 0.43, "volume": 15400.0}, {"date": "2014-07-30", "close": 0.43, "volume": 24249.0}, {"date": "2014-07-31", "close": 0.42, "volume": 19736.0}, {"date": "2014-08-01", "close": 0.437, "volume": 87200.0}, {"date": "2014-08-04", "close": 0.48, "volume": 899600.0}, {"date": "2014-08-05", "close": 0.46, "volume": 84416.0}, {"date": "2014-08-06", "close": 0.48, "volume": 131402.0}, {"date": "2014-08-07", "close": 0.48, "volume": 24347.0}, {"date": "2014-08-08", "close": 0.48, "volume": 26025.0}, {"date": "2014-08-11", "close": 0.48, "volume": 35200.0}, {"date": "2014-08-12", "close": 0.5, "volume": 12375.0}, {"date": "2014-08-13", "close": 0.56, "volume": 390000.0}, {"date": "2014-08-14", "close": 0.55, "volume": 52496.0}, {"date": "2014-08-15", "close": 0.56, "volume": 56200.0}, {"date": "2014-08-18", "close": 0.53, "volume": 135645.0}, {"date": "2014-08-19", "close": 0.535, "volume": 9500.0}, {"date": "2014-08-20", "close": 0.525, "volume": 3400.0}, {"date": "2014-08-21", "close": 0.53, "volume": 17000.0}, {"date": "2014-08-22", "close": 0.525, "volume": 79024.0}, {"date": "2014-08-25", "close": 0.52, "volume": 346183.0}, {"date": "2014-08-26", "close": 0.5, "volume": 195818.0}, {"date": "2014-08-27", "close": 0.5, "volume": 40000.0}, {"date": "2014-08-28", "close": 0.54, "volume": 51850.0}, {"date": "2014-08-29", "close": 0.53, "volume": 4116222.0}, {"date": "2014-09-01", "close": 0.54, "volume": 105901.0}, {"date": "2014-09-02", "close": 0.53, "volume": 42800.0}, {"date": "2014-09-03", "close": 0.56, "volume": 73270.0}, {"date": "2014-09-04", "close": 0.575, "volume": 7760.0}, {"date": "2014-09-05", "close": 0.575, "volume": 14354.0}, {"date": "2014-09-08", "close": 0.595, "volume": 80515.0}, {"date": "2014-09-09", "close": 0.59, "volume": 29500.0}, {"date": "2014-09-10", "close": 0.62, "volume": 112507.0}, {"date": "2014-09-11", "close": 0.635, "volume": 87770.0}, {"date": "2014-09-12", "close": 0.665, "volume": 616922.0}, {"date": "2014-09-16", "close": 0.665, "volume": 10000.0}, {"date": "2014-09-17", "close": 0.675, "volume": 31108.0}, {"date": "2014-09-18", "close": 0.65, "volume": 77000.0}, {"date": "2014-09-19", "close": 0.66, "volume": 21050.0}, {"date": "2014-09-22", "close": 0.63, "volume": 13047.0}, {"date": "2014-09-23", "close": 0.645, "volume": 33010.0}, {"date": "2014-09-24", "close": 0.63, "volume": 11000.0}, {"date": "2014-09-25", "close": 0.66, "volume": 52759.0}, {"date": "2014-09-26", "close": 0.625, "volume": 6200.0}, {"date": "2014-09-29", "close": 0.66, "volume": 40000.0}, {"date": "2014-09-30", "close": 0.65, "volume": 90000.0}, {"date": "2014-10-01", "close": 0.64, "volume": 18752.0}, {"date": "2014-10-02", "close": 0.64, "volume": 15580.0}, {"date": "2014-10-03", "close": 0.62, "volume": 70000.0}, {"date": "2014-10-06", "close": 0.58, "volume": 23534.0}, {"date": "2014-10-07", "close": 0.52, "volume": 17185.0}, {"date": "2014-10-08", "close": 0.52, "volume": 8363.0}, {"date": "2014-10-09", "close": 0.6, "volume": 30390.0}, {"date": "2014-10-10", "close": 0.58, "volume": 22407.0}, {"date": "2014-10-13", "close": 0.565, "volume": 20000.0}, {"date": "2014-10-14", "close": 0.535, "volume": 51357.0}, {"date": "2014-10-15", "close": 0.535, "volume": 31400.0}, {"date": "2014-10-22", "close": 0.52, "volume": 5266.0}, {"date": "2014-10-23", "close": 0.51, "volume": 20000.0}, {"date": "2014-10-27", "close": 0.535, "volume": 9403.0}, {"date": "2014-10-28", "close": 0.53, "volume": 3018.0}, {"date": "2014-10-30", "close": 0.535, "volume": 10000.0}, {"date": "2014-10-31", "close": 0.535, "volume": 2000.0}, {"date": "2014-11-03", "close": 0.535, "volume": 10093.0}, {"date": "2014-11-04", "close": 0.505, "volume": 65400.0}, {"date": "2014-11-05", "close": 0.5, "volume": 80889.0}, {"date": "2014-11-07", "close": 0.46, "volume": 10706.0}, {"date": "2014-11-10", "close": 0.45, "volume": 67848.0}, {"date": "2014-11-11", "close": 0.43, "volume": 452773.0}, {"date": "2014-11-12", "close": 0.4, "volume": 58950.0}, {"date": "2014-11-13", "close": 0.38, "volume": 30000.0}, {"date": "2014-11-14", "close": 0.375, "volume": 5010.0}, {"date": "2014-11-17", "close": 0.38, "volume": 16027.0}, {"date": "2014-11-18", "close": 0.365, "volume": 55377.0}, {"date": "2014-11-19", "close": 0.35, "volume": 44247.0}, {"date": "2014-11-21", "close": 0.3, "volume": 618659.0}, {"date": "2014-11-24", "close": 0.295, "volume": 163395.0}, {"date": "2014-11-25", "close": 0.295, "volume": 52419.0}, {"date": "2014-11-26", "close": 0.29, "volume": 9100.0}, {"date": "2014-11-27", "close": 0.28, "volume": 112259.0}, {"date": "2014-11-28", "close": 0.29, "volume": 17452.0}, {"date": "2014-12-01", "close": 0.265, "volume": 421270.0}, {"date": "2014-12-02", "close": 0.295, "volume": 257625.0}, {"date": "2014-12-03", "close": 0.25, "volume": 2000.0}, {"date": "2014-12-04", "close": 0.25, "volume": 205754.0}, {"date": "2014-12-05", "close": 0.245, "volume": 52825.0}, {"date": "2014-12-08", "close": 0.26, "volume": 208729.0}, {"date": "2014-12-09", "close": 0.245, "volume": 53950.0}, {"date": "2014-12-10", "close": 0.24, "volume": 9576323.0}, {"date": "2014-12-11", "close": 0.24, "volume": 6700.0}, {"date": "2014-12-12", "close": 0.24, "volume": 10000.0}, {"date": "2014-12-16", "close": 0.245, "volume": 24750.0}, {"date": "2014-12-17", "close": 0.245, "volume": 9000.0}, {"date": "2014-12-18", "close": 0.26, "volume": 122000.0}, {"date": "2014-12-19", "close": 0.26, "volume": 13000.0}, {"date": "2014-12-22", "close": 0.265, "volume": 70074.0}, {"date": "2014-12-23", "close": 0.265, "volume": 20000.0}, {"date": "2014-12-24", "close": 0.24, "volume": 58804.0}, {"date": "2014-12-29", "close": 0.26, "volume": 408350.0}, {"date": "2014-12-30", "close": 0.255, "volume": 7166.0}, {"date": "2014-12-31", "close": 0.26, "volume": 760.0}, {"date": "2015-01-02", "close": 0.27, "volume": 5473.0}, {"date": "2015-01-05", "close": 0.26, "volume": 3378.0}, {"date": "2015-01-06", "close": 0.26, "volume": 10134.0}, {"date": "2015-01-07", "close": 0.26, "volume": 589409.0}, {"date": "2015-01-12", "close": 0.255, "volume": 73756.0}, {"date": "2015-01-13", "close": 0.25, "volume": 46000.0}, {"date": "2015-01-14", "close": 0.24, "volume": 176423.0}, {"date": "2015-01-15", "close": 0.25, "volume": 38979.0}, {"date": "2015-01-16", "close": 0.24, "volume": 33450.0}, {"date": "2015-01-19", "close": 0.24, "volume": 26550.0}, {"date": "2015-01-20", "close": 0.235, "volume": 29126.0}, {"date": "2015-01-21", "close": 0.235, "volume": 254351.0}, {"date": "2015-01-22", "close": 0.23, "volume": 133523.0}, {"date": "2015-01-23", "close": 0.225, "volume": 72851.0}, {"date": "2015-01-27", "close": 0.23, "volume": 55630.0}, {"date": "2015-01-28", "close": 0.24, "volume": 135700.0}, {"date": "2015-01-29", "close": 0.24, "volume": 12567.0}, {"date": "2015-01-30", "close": 0.24, "volume": 672940.0}, {"date": "2015-02-02", "close": 0.225, "volume": 381134.0}, {"date": "2015-02-03", "close": 0.23, "volume": 64236.0}, {"date": "2015-02-04", "close": 0.23, "volume": 650684.0}, {"date": "2015-02-05", "close": 0.22, "volume": 106365.0}, {"date": "2015-02-06", "close": 0.23, "volume": 12027.0}, {"date": "2015-02-09", "close": 0.25, "volume": 10000.0}, {"date": "2015-02-10", "close": 0.25, "volume": 14151.0}, {"date": "2015-02-11", "close": 0.26, "volume": 30000.0}, {"date": "2015-02-12", "close": 0.275, "volume": 8130.0}, {"date": "2015-02-13", "close": 0.275, "volume": 30597.0}, {"date": "2015-02-16", "close": 0.275, "volume": 155000.0}, {"date": "2015-02-17", "close": 0.29, "volume": 32365.0}, {"date": "2015-02-18", "close": 0.3, "volume": 43707.0}, {"date": "2015-02-19", "close": 0.31, "volume": 20002.0}, {"date": "2015-02-20", "close": 0.325, "volume": 1031770.0}, {"date": "2015-02-23", "close": 0.32, "volume": 13204.0}, {"date": "2015-02-26", "close": 0.32, "volume": 4726.0}, {"date": "2015-02-27", "close": 0.345, "volume": 48830.0}, {"date": "2015-03-02", "close": 0.31, "volume": 62724.0}, {"date": "2015-03-03", "close": 0.285, "volume": 11110.0}, {"date": "2015-03-04", "close": 0.26, "volume": 14472.0}, {"date": "2015-03-05", "close": 0.245, "volume": 14000.0}, {"date": "2015-03-06", "close": 0.23, "volume": 5000.0}, {"date": "2015-03-09", "close": 0.245, "volume": 29000.0}, {"date": "2015-03-10", "close": 0.285, "volume": 22998.0}, {"date": "2015-03-12", "close": 0.245, "volume": 33004.0}, {"date": "2015-03-16", "close": 0.245, "volume": 5108.0}, {"date": "2015-03-18", "close": 0.245, "volume": 60000.0}, {"date": "2015-03-23", "close": 0.25, "volume": 73329.0}, {"date": "2015-03-24", "close": 0.27, "volume": 155381.0}, {"date": "2015-03-25", "close": 0.275, "volume": 36290.0}, {"date": "2015-03-30", "close": 0.27, "volume": 18000.0}, {"date": "2015-03-31", "close": 0.245, "volume": 15959.0}, {"date": "2015-04-01", "close": 0.27, "volume": 8712.0}, {"date": "2015-04-08", "close": 0.255, "volume": 48119.0}, {"date": "2015-04-09", "close": 0.245, "volume": 6541.0}, {"date": "2015-04-10", "close": 0.235, "volume": 9355.0}, {"date": "2015-04-13", "close": 0.22, "volume": 332102.0}, {"date": "2015-04-14", "close": 0.22, "volume": 48590.0}, {"date": "2015-04-15", "close": 0.24, "volume": 10000.0}, {"date": "2015-04-16", "close": 0.22, "volume": 20000.0}, {"date": "2015-04-17", "close": 0.23, "volume": 48308.0}, {"date": "2015-04-20", "close": 0.25, "volume": 2252.0}, {"date": "2015-04-21", "close": 0.25, "volume": 25000.0}, {"date": "2015-04-24", "close": 0.24, "volume": 46709.0}, {"date": "2015-04-28", "close": 0.24, "volume": 159700.0}, {"date": "2015-04-29", "close": 0.23, "volume": 22530.0}, {"date": "2015-04-30", "close": 0.24, "volume": 19000.0}, {"date": "2015-05-01", "close": 0.23, "volume": 33103.0}, {"date": "2015-05-04", "close": 0.23, "volume": 1200.0}, {"date": "2015-05-06", "close": 0.24, "volume": 30000.0}, {"date": "2015-05-07", "close": 0.235, "volume": 5750.0}, {"date": "2015-05-08", "close": 0.23, "volume": 2000.0}, {"date": "2015-05-11", "close": 0.23, "volume": 60536.0}, {"date": "2015-05-12", "close": 0.23, "volume": 270413.0}, {"date": "2015-05-13", "close": 0.23, "volume": 111002.0}, {"date": "2015-05-14", "close": 0.23, "volume": 80298.0}, {"date": "2015-05-15", "close": 0.23, "volume": 23000.0}, {"date": "2015-05-18", "close": 0.23, "volume": 24252.0}, {"date": "2015-05-19", "close": 0.23, "volume": 6142.0}, {"date": "2015-05-21", "close": 0.23, "volume": 8164.0}, {"date": "2015-05-22", "close": 0.23, "volume": 48597.0}, {"date": "2015-05-25", "close": 0.235, "volume": 146000.0}, {"date": "2015-05-26", "close": 0.22, "volume": 62686.0}, {"date": "2015-05-27", "close": 0.22, "volume": 17380.0}, {"date": "2015-05-28", "close": 0.195, "volume": 107620.0}, {"date": "2015-05-29", "close": 0.195, "volume": 19000.0}, {"date": "2015-06-01", "close": 0.2, "volume": 50128.0}, {"date": "2015-06-02", "close": 0.195, "volume": 35836.0}, {"date": "2015-06-03", "close": 0.195, "volume": 12700.0}, {"date": "2015-06-04", "close": 0.2, "volume": 33000.0}, {"date": "2015-06-05", "close": 0.195, "volume": 14630.0}, {"date": "2015-06-09", "close": 0.19, "volume": 75000.0}, {"date": "2015-06-10", "close": 0.185, "volume": 33675.0}, {"date": "2015-06-11", "close": 0.2, "volume": 19000.0}, {"date": "2015-06-12", "close": 0.195, "volume": 50000.0}, {"date": "2015-06-15", "close": 0.185, "volume": 198751.0}, {"date": "2015-06-16", "close": 0.18, "volume": 343921.0}, {"date": "2015-06-17", "close": 0.175, "volume": 162834.0}, {"date": "2015-06-18", "close": 0.18, "volume": 371480.0}, {"date": "2015-06-19", "close": 0.17, "volume": 2267.0}, {"date": "2015-06-22", "close": 0.17, "volume": 4752.0}, {"date": "2015-06-23", "close": 0.17, "volume": 75902.0}, {"date": "2015-06-24", "close": 0.17, "volume": 16400.0}, {"date": "2015-06-25", "close": 0.17, "volume": 55365.0}, {"date": "2015-06-26", "close": 0.18, "volume": 53251.0}, {"date": "2015-06-29", "close": 0.15, "volume": 636243.0}, {"date": "2015-06-30", "close": 0.16, "volume": 1346493.0}, {"date": "2015-07-01", "close": 0.18, "volume": 240799.0}, {"date": "2015-07-02", "close": 0.165, "volume": 111726.0}, {"date": "2015-07-03", "close": 0.17, "volume": 33959.0}, {"date": "2015-07-07", "close": 0.175, "volume": 78300.0}, {"date": "2015-07-09", "close": 0.18, "volume": 20000.0}, {"date": "2015-07-10", "close": 0.18, "volume": 80000.0}, {"date": "2015-07-13", "close": 0.175, "volume": 3000.0}, {"date": "2015-07-14", "close": 0.18, "volume": 100520.0}, {"date": "2015-07-15", "close": 0.18, "volume": 100758.0}, {"date": "2015-07-16", "close": 0.17, "volume": 8500.0}, {"date": "2015-07-17", "close": 0.17, "volume": 30324.0}, {"date": "2015-07-20", "close": 0.18, "volume": 20000.0}, {"date": "2015-07-21", "close": 0.18, "volume": 2770.0}, {"date": "2015-07-22", "close": 0.17, "volume": 10000.0}, {"date": "2015-07-23", "close": 0.17, "volume": 171535.0}, {"date": "2015-07-24", "close": 0.16, "volume": 23024.0}, {"date": "2015-07-27", "close": 0.16, "volume": 85483.0}, {"date": "2015-07-28", "close": 0.17, "volume": 152290.0}, {"date": "2015-07-29", "close": 0.17, "volume": 49511.0}, {"date": "2015-07-30", "close": 0.18, "volume": 76072.0}, {"date": "2015-07-31", "close": 0.185, "volume": 2800.0}, {"date": "2015-08-03", "close": 0.175, "volume": 15000.0}, {"date": "2015-08-05", "close": 0.175, "volume": 56270.0}, {"date": "2015-08-07", "close": 0.175, "volume": 167485.0}, {"date": "2015-08-10", "close": 0.18, "volume": 13100.0}, {"date": "2015-08-12", "close": 0.19, "volume": 12400.0}, {"date": "2015-08-13", "close": 0.2, "volume": 36700.0}, {"date": "2015-08-14", "close": 0.18, "volume": 99879.0}, {"date": "2015-08-17", "close": 0.18, "volume": 4700.0}, {"date": "2015-08-18", "close": 0.18, "volume": 11504.0}, {"date": "2015-08-19", "close": 0.195, "volume": 266671.0}, {"date": "2015-08-20", "close": 0.19, "volume": 61412.0}, {"date": "2015-08-21", "close": 0.2, "volume": 50000.0}, {"date": "2015-08-24", "close": 0.19, "volume": 125142.0}, {"date": "2015-08-25", "close": 0.18, "volume": 41744.0}, {"date": "2015-08-26", "close": 0.17, "volume": 50000.0}, {"date": "2015-08-27", "close": 0.21, "volume": 122900.0}, {"date": "2015-08-28", "close": 0.19, "volume": 235284.0}, {"date": "2015-08-31", "close": 0.22, "volume": 77977.0}, {"date": "2015-09-01", "close": 0.205, "volume": 2774.0}, {"date": "2015-09-02", "close": 0.2, "volume": 53200.0}, {"date": "2015-09-07", "close": 0.23, "volume": 103464.0}, {"date": "2015-09-08", "close": 0.24, "volume": 24152.0}, {"date": "2015-09-09", "close": 0.24, "volume": 14225.0}, {"date": "2015-09-10", "close": 0.24, "volume": 6700.0}, {"date": "2015-09-11", "close": 0.235, "volume": 2092361.0}, {"date": "2015-09-14", "close": 0.205, "volume": 106000.0}, {"date": "2015-09-15", "close": 0.2, "volume": 38790.0}, {"date": "2015-09-16", "close": 0.21, "volume": 125000.0}, {"date": "2015-09-17", "close": 0.22, "volume": 44715.0}, {"date": "2015-09-21", "close": 0.23, "volume": 24000.0}, {"date": "2015-09-22", "close": 0.24, "volume": 15590.0}, {"date": "2015-09-24", "close": 0.24, "volume": 59000.0}, {"date": "2015-09-25", "close": 0.235, "volume": 756895.0}, {"date": "2015-09-28", "close": 0.24, "volume": 5500.0}, {"date": "2015-09-29", "close": 0.245, "volume": 5000.0}, {"date": "2015-09-30", "close": 0.21, "volume": 60000.0}, {"date": "2015-10-01", "close": 0.2, "volume": 18730.0}, {"date": "2015-10-05", "close": 0.19, "volume": 100000.0}, {"date": "2015-10-07", "close": 0.21, "volume": 114200.0}, {"date": "2015-10-08", "close": 0.21, "volume": 20000.0}, {"date": "2015-10-09", "close": 0.23, "volume": 40000.0}, {"date": "2015-10-14", "close": 0.23, "volume": 30000.0}, {"date": "2015-10-15", "close": 0.21, "volume": 25119.0}, {"date": "2015-10-16", "close": 0.24, "volume": 7282.0}, {"date": "2015-10-19", "close": 0.2, "volume": 47905.0}, {"date": "2015-10-20", "close": 0.2, "volume": 20000.0}, {"date": "2015-10-21", "close": 0.2, "volume": 2824.0}, {"date": "2015-10-22", "close": 0.24, "volume": 29100.0}, {"date": "2015-10-23", "close": 0.22, "volume": 18750.0}, {"date": "2015-10-26", "close": 0.22, "volume": 44914.0}, {"date": "2015-10-27", "close": 0.22, "volume": 11250.0}, {"date": "2015-10-28", "close": 0.22, "volume": 37360.0}, {"date": "2015-10-29", "close": 0.23, "volume": 20703.0}, {"date": "2015-10-30", "close": 0.24, "volume": 82221.0}, {"date": "2015-11-02", "close": 0.235, "volume": 13930.0}, {"date": "2015-11-04", "close": 0.24, "volume": 12619.0}, {"date": "2015-11-05", "close": 0.245, "volume": 55000.0}, {"date": "2015-11-06", "close": 0.245, "volume": 2000.0}, {"date": "2015-11-12", "close": 0.24, "volume": 24646.0}, {"date": "2015-11-19", "close": 0.235, "volume": 32000.0}, {"date": "2015-11-25", "close": 0.23, "volume": 20000.0}, {"date": "2015-11-30", "close": 0.235, "volume": 5000.0}, {"date": "2015-12-01", "close": 0.245, "volume": 14166.0}, {"date": "2015-12-02", "close": 0.235, "volume": 41000.0}, {"date": "2015-12-03", "close": 0.245, "volume": 34.0}, {"date": "2015-12-04", "close": 0.23, "volume": 33000.0}, {"date": "2015-12-07", "close": 0.23, "volume": 6500.0}, {"date": "2015-12-08", "close": 0.205, "volume": 64682.0}, {"date": "2015-12-09", "close": 0.22, "volume": 27442.0}, {"date": "2015-12-10", "close": 0.22, "volume": 28097.0}, {"date": "2015-12-11", "close": 0.22, "volume": 10000.0}, {"date": "2015-12-14", "close": 0.255, "volume": 75000.0}, {"date": "2015-12-15", "close": 0.22, "volume": 13000.0}, {"date": "2015-12-16", "close": 0.225, "volume": 5630.0}, {"date": "2015-12-22", "close": 0.22, "volume": 49339.0}, {"date": "2015-12-23", "close": 0.22, "volume": 25319.0}, {"date": "2015-12-29", "close": 0.21, "volume": 56664.0}, {"date": "2016-01-04", "close": 0.21, "volume": 1215.0}, {"date": "2016-01-05", "close": 0.23, "volume": 10000.0}, {"date": "2016-01-07", "close": 0.21, "volume": 900.0}, {"date": "2016-01-13", "close": 0.21, "volume": 4200.0}, {"date": "2016-01-19", "close": 0.21, "volume": 20000.0}, {"date": "2016-01-20", "close": 0.21, "volume": 350.0}, {"date": "2016-01-21", "close": 0.2, "volume": 17000.0}, {"date": "2016-01-22", "close": 0.21, "volume": 168656.0}, {"date": "2016-01-25", "close": 0.2, "volume": 1000.0}, {"date": "2016-01-27", "close": 0.2, "volume": 63000.0}, {"date": "2016-01-29", "close": 0.19, "volume": 22000.0}, {"date": "2016-02-01", "close": 0.2, "volume": 50000.0}, {"date": "2016-02-02", "close": 0.19, "volume": 7000.0}, {"date": "2016-02-03", "close": 0.185, "volume": 18038.0}, {"date": "2016-02-04", "close": 0.185, "volume": 7500.0}, {"date": "2016-02-05", "close": 0.19, "volume": 14637.0}, {"date": "2016-02-08", "close": 0.195, "volume": 10000.0}, {"date": "2016-02-09", "close": 0.19, "volume": 15000.0}, {"date": "2016-02-11", "close": 0.185, "volume": 8450.0}, {"date": "2016-02-15", "close": 0.185, "volume": 17900.0}, {"date": "2016-02-16", "close": 0.185, "volume": 5000.0}, {"date": "2016-02-17", "close": 0.18, "volume": 111566.0}, {"date": "2016-02-18", "close": 0.16, "volume": 80180.0}, {"date": "2016-02-19", "close": 0.16, "volume": 20000.0}, {"date": "2016-02-22", "close": 0.18, "volume": 5000.0}, {"date": "2016-02-24", "close": 0.155, "volume": 15000.0}, {"date": "2016-02-26", "close": 0.155, "volume": 104800.0}, {"date": "2016-02-29", "close": 0.15, "volume": 13271.0}, {"date": "2016-03-01", "close": 0.155, "volume": 5000.0}, {"date": "2016-03-02", "close": 0.15, "volume": 43500.0}, {"date": "2016-03-03", "close": 0.15, "volume": 14452.0}, {"date": "2016-03-04", "close": 0.155, "volume": 47600.0}, {"date": "2016-03-07", "close": 0.15, "volume": 5800.0}, {"date": "2016-03-08", "close": 0.165, "volume": 1960000.0}, {"date": "2016-03-09", "close": 0.16, "volume": 1153371.0}, {"date": "2016-03-10", "close": 0.16, "volume": 500000.0}, {"date": "2016-03-14", "close": 0.16, "volume": 55000.0}, {"date": "2016-03-15", "close": 0.16, "volume": 208000.0}, {"date": "2016-03-21", "close": 0.165, "volume": 47052.0}, {"date": "2016-03-22", "close": 0.18, "volume": 40000.0}, {"date": "2016-03-23", "close": 0.165, "volume": 1200.0}, {"date": "2016-03-24", "close": 0.16, "volume": 14000.0}, {"date": "2016-03-30", "close": 0.165, "volume": 120000.0}, {"date": "2016-04-05", "close": 0.18, "volume": 75792.0}, {"date": "2016-04-07", "close": 0.17, "volume": 20000.0}, {"date": "2016-04-11", "close": 0.17, "volume": 2000.0}, {"date": "2016-04-12", "close": 0.165, "volume": 8000.0}, {"date": "2016-04-13", "close": 0.165, "volume": 202000.0}, {"date": "2016-04-14", "close": 0.155, "volume": 56000.0}, {"date": "2016-04-15", "close": 0.165, "volume": 172000.0}, {"date": "2016-04-18", "close": 0.16, "volume": 34000.0}, {"date": "2016-04-19", "close": 0.165, "volume": 165000.0}, {"date": "2016-04-20", "close": 0.165, "volume": 397714.0}, {"date": "2016-04-21", "close": 0.165, "volume": 15000.0}, {"date": "2016-04-22", "close": 0.17, "volume": 51192.0}, {"date": "2016-04-26", "close": 0.17, "volume": 25843.0}, {"date": "2016-04-27", "close": 0.155, "volume": 15600.0}, {"date": "2016-04-29", "close": 0.155, "volume": 5000.0}, {"date": "2016-05-02", "close": 0.16, "volume": 4550.0}, {"date": "2016-05-03", "close": 0.16, "volume": 3100.0}, {"date": "2016-05-04", "close": 0.165, "volume": 900.0}, {"date": "2016-05-05", "close": 0.15, "volume": 10348.0}, {"date": "2016-05-09", "close": 0.15, "volume": 8000.0}, {"date": "2016-05-10", "close": 0.15, "volume": 11000.0}, {"date": "2016-05-11", "close": 0.15, "volume": 3815.0}, {"date": "2016-05-13", "close": 0.135, "volume": 3475.0}, {"date": "2016-05-16", "close": 0.14, "volume": 10000.0}, {"date": "2016-05-18", "close": 0.14, "volume": 45000.0}, {"date": "2016-05-19", "close": 0.14, "volume": 19875.0}, {"date": "2016-05-23", "close": 0.16, "volume": 28000.0}, {"date": "2016-05-24", "close": 0.14, "volume": 14600.0}, {"date": "2016-05-25", "close": 0.15, "volume": 13652.0}, {"date": "2016-05-26", "close": 0.14, "volume": 26848.0}, {"date": "2016-05-30", "close": 0.15, "volume": 10000.0}, {"date": "2016-05-31", "close": 0.14, "volume": 9900.0}, {"date": "2016-06-02", "close": 0.15, "volume": 6000.0}, {"date": "2016-06-03", "close": 0.15, "volume": 17940.0}, {"date": "2016-06-06", "close": 0.16, "volume": 6500.0}, {"date": "2016-06-08", "close": 0.135, "volume": 25000.0}, {"date": "2016-06-09", "close": 0.14, "volume": 17000.0}, {"date": "2016-06-10", "close": 0.135, "volume": 5000.0}, {"date": "2016-06-14", "close": 0.115, "volume": 99860.0}, {"date": "2016-06-15", "close": 0.125, "volume": 24438.0}, {"date": "2016-06-16", "close": 0.12, "volume": 14500.0}, {"date": "2016-06-17", "close": 0.115, "volume": 89089.0}, {"date": "2016-06-20", "close": 0.12, "volume": 182000.0}, {"date": "2016-06-22", "close": 0.115, "volume": 27411.0}, {"date": "2016-06-23", "close": 0.115, "volume": 132089.0}, {"date": "2016-06-27", "close": 0.115, "volume": 98270.0}, {"date": "2016-06-28", "close": 0.115, "volume": 25500.0}, {"date": "2016-06-29", "close": 0.11, "volume": 20000.0}, {"date": "2016-06-30", "close": 0.11, "volume": 68641.0}, {"date": "2016-07-01", "close": 0.11, "volume": 13296.0}, {"date": "2016-07-04", "close": 0.11, "volume": 56704.0}, {"date": "2016-07-05", "close": 0.11, "volume": 9260.0}, {"date": "2016-07-06", "close": 0.125, "volume": 5740.0}, {"date": "2016-07-08", "close": 0.12, "volume": 5000.0}, {"date": "2016-07-11", "close": 0.13, "volume": 66000.0}, {"date": "2016-07-12", "close": 0.12, "volume": 108587.0}, {"date": "2016-07-13", "close": 0.15, "volume": 213600.0}, {"date": "2016-07-14", "close": 0.17, "volume": 7500.0}, {"date": "2016-07-18", "close": 0.15, "volume": 33600.0}, {"date": "2016-07-19", "close": 0.15, "volume": 3480.0}, {"date": "2016-07-20", "close": 0.17, "volume": 33600.0}, {"date": "2016-07-21", "close": 0.17, "volume": 6400.0}, {"date": "2016-07-25", "close": 0.175, "volume": 17200.0}, {"date": "2016-07-26", "close": 0.2, "volume": 50000.0}, {"date": "2016-07-27", "close": 0.19, "volume": 5000.0}, {"date": "2016-08-02", "close": 0.2, "volume": 23031.0}, {"date": "2016-08-08", "close": 0.19, "volume": 310.0}, {"date": "2016-08-09", "close": 0.2, "volume": 15000.0}, {"date": "2016-08-10", "close": 0.2, "volume": 12925.0}, {"date": "2016-08-12", "close": 0.19, "volume": 15759.0}, {"date": "2016-08-17", "close": 0.175, "volume": 15431.0}, {"date": "2016-08-18", "close": 0.16, "volume": 28130.0}, {"date": "2016-08-19", "close": 0.18, "volume": 26569.0}, {"date": "2016-08-22", "close": 0.19, "volume": 11000.0}, {"date": "2016-08-24", "close": 0.16, "volume": 2000.0}, {"date": "2016-08-26", "close": 0.185, "volume": 10000.0}, {"date": "2016-08-29", "close": 0.175, "volume": 17935.0}, {"date": "2016-08-31", "close": 0.175, "volume": 1340.0}, {"date": "2016-09-02", "close": 0.175, "volume": 27000.0}, {"date": "2016-09-06", "close": 0.175, "volume": 34500.0}, {"date": "2016-09-07", "close": 0.175, "volume": 22700.0}, {"date": "2016-09-12", "close": 0.19, "volume": 50000.0}, {"date": "2016-09-13", "close": 0.19, "volume": 25000.0}, {"date": "2016-09-14", "close": 0.19, "volume": 16120.0}, {"date": "2016-09-16", "close": 0.195, "volume": 34000.0}, {"date": "2016-09-20", "close": 0.215, "volume": 39000.0}, {"date": "2016-09-21", "close": 0.22, "volume": 19553.0}, {"date": "2016-09-22", "close": 0.22, "volume": 12447.0}, {"date": "2016-09-23", "close": 0.2, "volume": 7000.0}, {"date": "2016-09-26", "close": 0.2, "volume": 34000.0}, {"date": "2016-09-27", "close": 0.2, "volume": 67863.0}, {"date": "2016-10-03", "close": 0.19, "volume": 9008.0}, {"date": "2016-10-04", "close": 0.19, "volume": 10000.0}, {"date": "2016-10-06", "close": 0.19, "volume": 26000.0}, {"date": "2016-10-07", "close": 0.19, "volume": 3000.0}, {"date": "2016-10-10", "close": 0.23, "volume": 38000.0}, {"date": "2016-10-11", "close": 0.23, "volume": 42300.0}, {"date": "2016-10-12", "close": 0.25, "volume": 125816.0}, {"date": "2016-10-13", "close": 0.27, "volume": 246754.0}, {"date": "2016-10-14", "close": 0.28, "volume": 107262.0}, {"date": "2016-10-17", "close": 0.26, "volume": 90862.0}, {"date": "2016-10-18", "close": 0.285, "volume": 56485.0}, {"date": "2016-10-19", "close": 0.32, "volume": 134611.0}, {"date": "2016-10-20", "close": 0.3, "volume": 38120.0}, {"date": "2016-10-21", "close": 0.3, "volume": 10000.0}, {"date": "2016-10-24", "close": 0.3, "volume": 179966.0}, {"date": "2016-10-25", "close": 0.3, "volume": 70000.0}, {"date": "2016-10-26", "close": 0.3, "volume": 249588.0}, {"date": "2016-10-27", "close": 0.3, "volume": 586.0}, {"date": "2016-10-28", "close": 0.3, "volume": 84650.0}, {"date": "2016-10-31", "close": 0.3, "volume": 50000.0}, {"date": "2016-11-01", "close": 0.3, "volume": 10000.0}, {"date": "2016-11-04", "close": 0.29, "volume": 67700.0}, {"date": "2016-11-07", "close": 0.295, "volume": 7500.0}, {"date": "2016-11-08", "close": 0.29, "volume": 20000.0}, {"date": "2016-11-09", "close": 0.27, "volume": 99876.0}, {"date": "2016-11-10", "close": 0.305, "volume": 231280.0}, {"date": "2016-11-11", "close": 0.33, "volume": 189139.0}, {"date": "2016-11-14", "close": 0.325, "volume": 124632.0}, {"date": "2016-11-15", "close": 0.325, "volume": 116706.0}, {"date": "2016-11-16", "close": 0.35, "volume": 527363.0}, {"date": "2016-11-17", "close": 0.39, "volume": 183550.0}, {"date": "2016-11-18", "close": 0.42, "volume": 265509.0}, {"date": "2016-11-21", "close": 0.42, "volume": 128948.0}, {"date": "2016-11-22", "close": 0.445, "volume": 351195.0}, {"date": "2016-11-23", "close": 0.455, "volume": 193036.0}, {"date": "2016-11-24", "close": 0.46, "volume": 200698.0}, {"date": "2016-11-25", "close": 0.48, "volume": 175346.0}, {"date": "2016-11-28", "close": 0.47, "volume": 213477.0}, {"date": "2016-11-29", "close": 0.48, "volume": 585459.0}, {"date": "2016-11-30", "close": 0.475, "volume": 88267.0}, {"date": "2016-12-01", "close": 0.45, "volume": 193530.0}, {"date": "2016-12-02", "close": 0.445, "volume": 27289.0}, {"date": "2016-12-05", "close": 0.46, "volume": 202842.0}, {"date": "2016-12-06", "close": 0.43, "volume": 270923.0}, {"date": "2016-12-07", "close": 0.43, "volume": 80494.0}, {"date": "2016-12-08", "close": 0.43, "volume": 2000.0}, {"date": "2016-12-12", "close": 0.4, "volume": 73691.0}, {"date": "2016-12-13", "close": 0.39, "volume": 156562.0}, {"date": "2016-12-14", "close": 0.39, "volume": 6000.0}, {"date": "2016-12-16", "close": 0.425, "volume": 25000.0}, {"date": "2016-12-19", "close": 0.41, "volume": 4000.0}, {"date": "2016-12-20", "close": 0.435, "volume": 329185.0}, {"date": "2016-12-21", "close": 0.435, "volume": 3346.0}, {"date": "2016-12-23", "close": 0.42, "volume": 2800.0}, {"date": "2016-12-28", "close": 0.425, "volume": 127683.0}, {"date": "2016-12-29", "close": 0.43, "volume": 25507.0}, {"date": "2016-12-30", "close": 0.42, "volume": 10000.0}, {"date": "2017-01-03", "close": 0.42, "volume": 177296.0}, {"date": "2017-01-04", "close": 0.39, "volume": 25308.0}, {"date": "2017-01-05", "close": 0.385, "volume": 176802.0}, {"date": "2017-01-09", "close": 0.38, "volume": 44235.0}, {"date": "2017-01-10", "close": 0.38, "volume": 26650.0}, {"date": "2017-01-11", "close": 0.38, "volume": 108881.0}, {"date": "2017-01-12", "close": 0.38, "volume": 20708.0}, {"date": "2017-01-13", "close": 0.38, "volume": 143104.0}, {"date": "2017-01-16", "close": 0.38, "volume": 30000.0}, {"date": "2017-01-17", "close": 0.405, "volume": 25000.0}, {"date": "2017-01-18", "close": 0.36, "volume": 3100.0}, {"date": "2017-01-20", "close": 0.4, "volume": 62083.0}, {"date": "2017-01-23", "close": 0.39, "volume": 1.0}, {"date": "2017-01-24", "close": 0.385, "volume": 49999.0}, {"date": "2017-01-25", "close": 0.405, "volume": 38517.0}, {"date": "2017-01-27", "close": 0.41, "volume": 7908.0}, {"date": "2017-01-31", "close": 0.37, "volume": 30000.0}, {"date": "2017-02-01", "close": 0.375, "volume": 35260.0}, {"date": "2017-02-02", "close": 0.375, "volume": 5663830.0}, {"date": "2017-02-03", "close": 0.395, "volume": 65000.0}, {"date": "2017-02-07", "close": 0.4, "volume": 1666.0}, {"date": "2017-02-10", "close": 0.39, "volume": 5150.0}, {"date": "2017-02-13", "close": 0.375, "volume": 25000.0}, {"date": "2017-02-15", "close": 0.37, "volume": 10000.0}, {"date": "2017-02-16", "close": 0.375, "volume": 22096.0}, {"date": "2017-02-21", "close": 0.4, "volume": 157500.0}, {"date": "2017-02-22", "close": 0.4, "volume": 71372.0}, {"date": "2017-02-23", "close": 0.405, "volume": 52125.0}, {"date": "2017-02-24", "close": 0.39, "volume": 142880.0}, {"date": "2017-02-27", "close": 0.395, "volume": 119789.0}, {"date": "2017-02-28", "close": 0.385, "volume": 70000.0}, {"date": "2017-03-02", "close": 0.375, "volume": 50062.0}, {"date": "2017-03-03", "close": 0.36, "volume": 79000.0}, {"date": "2017-03-06", "close": 0.36, "volume": 79017.0}, {"date": "2017-03-07", "close": 0.32, "volume": 9550.0}, {"date": "2017-03-08", "close": 0.32, "volume": 106290.0}, {"date": "2017-03-09", "close": 0.3, "volume": 21750.0}, {"date": "2017-03-10", "close": 0.3, "volume": 6732.0}, {"date": "2017-03-13", "close": 0.28, "volume": 6021.0}, {"date": "2017-03-14", "close": 0.28, "volume": 23205.0}, {"date": "2017-03-15", "close": 0.3, "volume": 28140.0}, {"date": "2017-03-20", "close": 0.3, "volume": 69969.0}, {"date": "2017-03-21", "close": 0.3, "volume": 393152.0}, {"date": "2017-03-27", "close": 0.3, "volume": 10000.0}, {"date": "2017-03-28", "close": 0.3, "volume": 4347.0}, {"date": "2017-03-29", "close": 0.28, "volume": 121295.0}, {"date": "2017-03-31", "close": 0.3, "volume": 2016.0}, {"date": "2017-04-04", "close": 0.31, "volume": 10000.0}, {"date": "2017-04-05", "close": 0.33, "volume": 15000.0}, {"date": "2017-04-07", "close": 0.32, "volume": 10000.0}, {"date": "2017-04-11", "close": 0.31, "volume": 2001.0}, {"date": "2017-04-12", "close": 0.3, "volume": 94123.0}, {"date": "2017-04-13", "close": 0.3, "volume": 4500.0}, {"date": "2017-04-18", "close": 0.3, "volume": 110000.0}, {"date": "2017-04-19", "close": 0.3, "volume": 105000.0}, {"date": "2017-04-24", "close": 0.28, "volume": 6500.0}, {"date": "2017-04-26", "close": 0.3, "volume": 92676.0}, {"date": "2017-04-27", "close": 0.32, "volume": 23814.0}, {"date": "2017-04-28", "close": 0.28, "volume": 23813.0}, {"date": "2017-05-02", "close": 0.28, "volume": 90000.0}, {"date": "2017-05-03", "close": 0.36, "volume": 50600.0}, {"date": "2017-05-04", "close": 0.36, "volume": 19750.0}, {"date": "2017-05-05", "close": 0.33, "volume": 122308.0}, {"date": "2017-05-08", "close": 0.3, "volume": 3050.0}, {"date": "2017-05-11", "close": 0.31, "volume": 50301.0}, {"date": "2017-05-12", "close": 0.3, "volume": 29261.0}, {"date": "2017-05-16", "close": 0.3, "volume": 6611671.0}, {"date": "2017-05-17", "close": 0.29, "volume": 9800.0}, {"date": "2017-05-18", "close": 0.28, "volume": 29880.0}, {"date": "2017-05-19", "close": 0.28, "volume": 650.0}, {"date": "2017-05-23", "close": 0.3, "volume": 3640.0}, {"date": "2017-05-26", "close": 0.3, "volume": 30000.0}, {"date": "2017-05-29", "close": 0.3, "volume": 10000.0}, {"date": "2017-05-30", "close": 0.3, "volume": 19249.0}, {"date": "2017-05-31", "close": 0.315, "volume": 20700.0}, {"date": "2017-06-01", "close": 0.3, "volume": 14000.0}, {"date": "2017-06-05", "close": 0.31, "volume": 60000.0}, {"date": "2017-06-06", "close": 0.32, "volume": 30720.0}, {"date": "2017-06-07", "close": 0.31, "volume": 10000.0}, {"date": "2017-06-08", "close": 0.315, "volume": 73500.0}, {"date": "2017-06-09", "close": 0.32, "volume": 13000.0}, {"date": "2017-06-13", "close": 0.31, "volume": 424831.0}, {"date": "2017-06-14", "close": 0.31, "volume": 200000.0}, {"date": "2017-06-15", "close": 0.31, "volume": 50000.0}, {"date": "2017-06-16", "close": 0.31, "volume": 63000.0}, {"date": "2017-06-19", "close": 0.28, "volume": 7709.0}, {"date": "2017-06-20", "close": 0.3, "volume": 3569.0}, {"date": "2017-06-21", "close": 0.29, "volume": 63192.0}, {"date": "2017-06-22", "close": 0.28, "volume": 25400.0}, {"date": "2017-06-23", "close": 0.29, "volume": 25000.0}, {"date": "2017-06-26", "close": 0.3, "volume": 56300.0}, {"date": "2017-06-27", "close": 0.3, "volume": 94600.0}, {"date": "2017-06-28", "close": 0.3, "volume": 95765.0}, {"date": "2017-06-29", "close": 0.28, "volume": 184235.0}, {"date": "2017-06-30", "close": 0.31, "volume": 3000.0}, {"date": "2017-07-03", "close": 0.31, "volume": 10000.0}, {"date": "2017-07-05", "close": 0.34, "volume": 20750.0}, {"date": "2017-07-06", "close": 0.39, "volume": 16500.0}, {"date": "2017-07-10", "close": 0.4, "volume": 113670.0}, {"date": "2017-07-13", "close": 0.4, "volume": 12500.0}, {"date": "2017-07-14", "close": 0.4, "volume": 60000.0}, {"date": "2017-07-17", "close": 0.38, "volume": 56723.0}, {"date": "2017-07-18", "close": 0.36, "volume": 4077.0}, {"date": "2017-07-19", "close": 0.42, "volume": 85985.0}, {"date": "2017-07-20", "close": 0.44, "volume": 10000.0}, {"date": "2017-07-21", "close": 0.42, "volume": 10000.0}, {"date": "2017-07-24", "close": 0.45, "volume": 129674.0}, {"date": "2017-07-25", "close": 0.45, "volume": 14064.0}, {"date": "2017-07-26", "close": 0.46, "volume": 84483.0}, {"date": "2017-07-27", "close": 0.49, "volume": 31500.0}, {"date": "2017-07-28", "close": 0.47, "volume": 70000.0}, {"date": "2017-07-31", "close": 0.49, "volume": 10000.0}, {"date": "2017-08-01", "close": 0.5, "volume": 448942.0}, {"date": "2017-08-02", "close": 0.47, "volume": 118437.0}, {"date": "2017-08-03", "close": 0.47, "volume": 39136.0}, {"date": "2017-08-07", "close": 0.475, "volume": 214718.0}, {"date": "2017-08-09", "close": 0.475, "volume": 4067.0}, {"date": "2017-08-10", "close": 0.47, "volume": 208691.0}, {"date": "2017-08-11", "close": 0.525, "volume": 280365.0}, {"date": "2017-08-14", "close": 0.52, "volume": 79943.0}, {"date": "2017-08-15", "close": 0.52, "volume": 323232.0}, {"date": "2017-08-16", "close": 0.56, "volume": 2168761.0}, {"date": "2017-08-17", "close": 0.545, "volume": 334115.0}, {"date": "2017-08-18", "close": 0.53, "volume": 76617.0}, {"date": "2017-08-21", "close": 0.55, "volume": 150910.0}, {"date": "2017-08-22", "close": 0.55, "volume": 424922.0}, {"date": "2017-08-23", "close": 0.545, "volume": 192698.0}, {"date": "2017-08-24", "close": 0.545, "volume": 125338.0}, {"date": "2017-08-25", "close": 0.55, "volume": 26147.0}, {"date": "2017-08-28", "close": 0.55, "volume": 404111.0}, {"date": "2017-08-29", "close": 0.55, "volume": 555634.0}, {"date": "2017-08-30", "close": 0.53, "volume": 7235.0}, {"date": "2017-08-31", "close": 0.54, "volume": 29272.0}, {"date": "2017-09-01", "close": 0.54, "volume": 5889.0}, {"date": "2017-09-04", "close": 0.54, "volume": 6611.0}, {"date": "2017-09-05", "close": 0.525, "volume": 59705.0}, {"date": "2017-09-06", "close": 0.52, "volume": 59138.0}, {"date": "2017-09-07", "close": 0.51, "volume": 47620.0}, {"date": "2017-09-11", "close": 0.51, "volume": 63638.0}, {"date": "2017-09-12", "close": 0.565, "volume": 454634.0}, {"date": "2017-09-13", "close": 0.605, "volume": 720111.0}, {"date": "2017-09-14", "close": 0.61, "volume": 204934.0}, {"date": "2017-09-15", "close": 0.62, "volume": 549201.0}, {"date": "2017-09-20", "close": 0.69, "volume": 523054.0}, {"date": "2017-09-21", "close": 0.725, "volume": 98003.0}, {"date": "2017-09-22", "close": 0.75, "volume": 135807.0}, {"date": "2017-09-25", "close": 0.75, "volume": 63781.0}, {"date": "2017-09-26", "close": 0.7, "volume": 290127.0}, {"date": "2017-09-27", "close": 0.695, "volume": 185689.0}, {"date": "2017-09-28", "close": 0.69, "volume": 31407.0}, {"date": "2017-09-29", "close": 0.7, "volume": 138775.0}, {"date": "2017-10-03", "close": 0.72, "volume": 81509.0}, {"date": "2017-10-04", "close": 0.72, "volume": 29764.0}, {"date": "2017-10-05", "close": 0.7, "volume": 27344.0}, {"date": "2017-10-06", "close": 0.705, "volume": 43969.0}, {"date": "2017-10-09", "close": 0.7, "volume": 215248.0}, {"date": "2017-10-10", "close": 0.7, "volume": 47023.0}, {"date": "2017-10-11", "close": 0.7, "volume": 4472.0}, {"date": "2017-10-12", "close": 0.7, "volume": 16659.0}, {"date": "2017-10-13", "close": 0.695, "volume": 14731.0}, {"date": "2017-10-16", "close": 0.73, "volume": 379633.0}, {"date": "2017-10-17", "close": 0.715, "volume": 16829.0}, {"date": "2017-10-18", "close": 0.705, "volume": 23260.0}, {"date": "2017-10-19", "close": 0.72, "volume": 219382.0}, {"date": "2017-10-20", "close": 0.72, "volume": 6659.0}, {"date": "2017-10-23", "close": 0.71, "volume": 242813.0}, {"date": "2017-10-24", "close": 0.725, "volume": 73187.0}, {"date": "2017-10-25", "close": 0.81, "volume": 190030.0}, {"date": "2017-10-26", "close": 0.815, "volume": 454204.0}, {"date": "2017-10-27", "close": 0.83, "volume": 130125.0}, {"date": "2017-10-30", "close": 0.83, "volume": 16938.0}, {"date": "2017-10-31", "close": 0.82, "volume": 138074.0}, {"date": "2017-11-01", "close": 0.86, "volume": 54963.0}, {"date": "2017-11-02", "close": 0.825, "volume": 151377.0}, {"date": "2017-11-03", "close": 0.8, "volume": 185134.0}, {"date": "2017-11-06", "close": 0.83, "volume": 48384.0}, {"date": "2017-11-07", "close": 0.88, "volume": 116466.0}, {"date": "2017-11-08", "close": 0.875, "volume": 110776.0}, {"date": "2017-11-09", "close": 0.9, "volume": 150349.0}, {"date": "2017-11-10", "close": 0.895, "volume": 16962.0}, {"date": "2017-11-13", "close": 0.88, "volume": 66260.0}, {"date": "2017-11-14", "close": 0.89, "volume": 124781.0}, {"date": "2017-11-15", "close": 0.86, "volume": 50081.0}, {"date": "2017-11-17", "close": 0.82, "volume": 90341.0}, {"date": "2017-11-20", "close": 0.8, "volume": 224709.0}, {"date": "2017-11-21", "close": 0.88, "volume": 1266830.0}, {"date": "2017-11-22", "close": 0.865, "volume": 335273.0}, {"date": "2017-11-24", "close": 0.84, "volume": 74731.0}, {"date": "2017-11-27", "close": 0.845, "volume": 13638.0}, {"date": "2017-11-28", "close": 0.885, "volume": 73464.0}, {"date": "2017-11-29", "close": 0.89, "volume": 50297.0}, {"date": "2017-12-01", "close": 0.895, "volume": 36284.0}, {"date": "2017-12-04", "close": 0.92, "volume": 147932.0}, {"date": "2017-12-05", "close": 0.895, "volume": 124370.0}, {"date": "2017-12-06", "close": 0.89, "volume": 130744.0}, {"date": "2017-12-07", "close": 0.885, "volume": 34669.0}, {"date": "2017-12-08", "close": 0.87, "volume": 17701.0}, {"date": "2017-12-11", "close": 0.87, "volume": 55184.0}, {"date": "2017-12-12", "close": 0.85, "volume": 15420.0}, {"date": "2017-12-13", "close": 0.845, "volume": 62074.0}, {"date": "2017-12-14", "close": 0.82, "volume": 68946.0}, {"date": "2017-12-15", "close": 0.81, "volume": 25114.0}, {"date": "2017-12-18", "close": 0.785, "volume": 224236.0}, {"date": "2017-12-19", "close": 0.8, "volume": 124484.0}, {"date": "2017-12-20", "close": 0.795, "volume": 48228.0}, {"date": "2017-12-21", "close": 0.785, "volume": 29285.0}, {"date": "2017-12-22", "close": 0.79, "volume": 14289.0}, {"date": "2017-12-27", "close": 0.79, "volume": 22082.0}, {"date": "2017-12-28", "close": 0.79, "volume": 17158.0}, {"date": "2017-12-29", "close": 0.81, "volume": 953365.0}, {"date": "2018-01-02", "close": 0.8, "volume": 51592.0}, {"date": "2018-01-03", "close": 0.815, "volume": 123307.0}, {"date": "2018-01-04", "close": 0.815, "volume": 29870.0}, {"date": "2018-01-05", "close": 0.825, "volume": 11721.0}, {"date": "2018-01-08", "close": 0.825, "volume": 53276.0}, {"date": "2018-01-09", "close": 0.82, "volume": 29904.0}, {"date": "2018-01-10", "close": 0.82, "volume": 18710.0}, {"date": "2018-01-11", "close": 0.82, "volume": 7008.0}, {"date": "2018-01-12", "close": 0.81, "volume": 169514.0}, {"date": "2018-01-15", "close": 0.81, "volume": 26466.0}, {"date": "2018-01-16", "close": 0.795, "volume": 67467.0}, {"date": "2018-01-17", "close": 0.83, "volume": 43008.0}, {"date": "2018-01-18", "close": 0.85, "volume": 44530.0}, {"date": "2018-01-19", "close": 0.795, "volume": 64731.0}, {"date": "2018-01-22", "close": 0.79, "volume": 252477.0}, {"date": "2018-01-23", "close": 0.82, "volume": 67079.0}, {"date": "2018-01-24", "close": 0.835, "volume": 24618.0}, {"date": "2018-01-25", "close": 0.835, "volume": 1502409.0}, {"date": "2018-01-29", "close": 0.835, "volume": 36028.0}, {"date": "2018-01-30", "close": 0.85, "volume": 64963.0}, {"date": "2018-01-31", "close": 0.91, "volume": 83883.0}, {"date": "2018-02-01", "close": 0.88, "volume": 41172.0}, {"date": "2018-02-02", "close": 0.875, "volume": 60985.0}, {"date": "2018-02-05", "close": 0.83, "volume": 32740.0}, {"date": "2018-02-06", "close": 0.8, "volume": 50923.0}, {"date": "2018-02-07", "close": 0.825, "volume": 59712.0}, {"date": "2018-02-08", "close": 0.835, "volume": 25706.0}, {"date": "2018-02-12", "close": 0.77, "volume": 83868.0}, {"date": "2018-02-13", "close": 0.77, "volume": 37428.0}, {"date": "2018-02-14", "close": 0.83, "volume": 87965.0}, {"date": "2018-02-15", "close": 0.84, "volume": 12591.0}, {"date": "2018-02-16", "close": 0.85, "volume": 17527.0}, {"date": "2018-02-19", "close": 0.85, "volume": 23834.0}, {"date": "2018-02-20", "close": 0.885, "volume": 184832.0}, {"date": "2018-02-21", "close": 0.87, "volume": 27971.0}, {"date": "2018-02-22", "close": 0.85, "volume": 62047.0}, {"date": "2018-02-23", "close": 0.87, "volume": 214202.0}, {"date": "2018-02-26", "close": 0.87, "volume": 93375.0}, {"date": "2018-02-27", "close": 0.875, "volume": 10841.0}, {"date": "2018-02-28", "close": 0.92, "volume": 97877.0}, {"date": "2018-03-01", "close": 0.89, "volume": 121155.0}, {"date": "2018-03-02", "close": 0.93, "volume": 160428.0}, {"date": "2018-03-05", "close": 0.935, "volume": 113116.0}, {"date": "2018-03-06", "close": 0.905, "volume": 39306.0}, {"date": "2018-03-07", "close": 0.915, "volume": 45707.0}, {"date": "2018-03-08", "close": 0.93, "volume": 66332.0}, {"date": "2018-03-09", "close": 0.93, "volume": 85326.0}, {"date": "2018-03-12", "close": 0.9, "volume": 65773.0}, {"date": "2018-03-13", "close": 0.9, "volume": 29087.0}, {"date": "2018-03-14", "close": 0.945, "volume": 34886.0}, {"date": "2018-03-15", "close": 0.96, "volume": 291339.0}, {"date": "2018-03-16", "close": 0.95, "volume": 73688.0}, {"date": "2018-03-19", "close": 0.97, "volume": 193705.0}, {"date": "2018-03-20", "close": 0.97, "volume": 166177.0}, {"date": "2018-03-21", "close": 0.96, "volume": 22280.0}, {"date": "2018-03-22", "close": 0.97, "volume": 33284.0}, {"date": "2018-03-23", "close": 0.97, "volume": 93878.0}, {"date": "2018-03-26", "close": 0.98, "volume": 28461.0}, {"date": "2018-03-28", "close": 0.965, "volume": 54477.0}, {"date": "2018-04-03", "close": 0.96, "volume": 10513.0}, {"date": "2018-04-04", "close": 0.96, "volume": 16025.0}, {"date": "2018-04-05", "close": 0.92, "volume": 40000.0}, {"date": "2018-04-06", "close": 0.955, "volume": 30311.0}, {"date": "2018-04-09", "close": 0.925, "volume": 182602.0}, {"date": "2018-04-10", "close": 0.955, "volume": 43093.0}, {"date": "2018-04-11", "close": 0.935, "volume": 60962.0}, {"date": "2018-04-13", "close": 0.975, "volume": 819150.0}, {"date": "2018-04-18", "close": 0.96, "volume": 3260.0}, {"date": "2018-04-19", "close": 0.95, "volume": 2479.0}, {"date": "2018-04-20", "close": 0.95, "volume": 29545.0}, {"date": "2018-04-23", "close": 0.94, "volume": 316086.0}, {"date": "2018-04-24", "close": 0.905, "volume": 48242.0}, {"date": "2018-04-26", "close": 0.935, "volume": 2558.0}, {"date": "2018-04-27", "close": 0.895, "volume": 157192.0}, {"date": "2018-04-30", "close": 0.89, "volume": 218106.0}, {"date": "2018-05-02", "close": 0.89, "volume": 39159.0}, {"date": "2018-05-03", "close": 0.89, "volume": 2709.0}, {"date": "2018-05-04", "close": 0.87, "volume": 63056.0}, {"date": "2018-05-07", "close": 0.865, "volume": 15530.0}, {"date": "2018-05-08", "close": 0.86, "volume": 41219.0}, {"date": "2018-05-09", "close": 0.86, "volume": 22635.0}, {"date": "2018-05-10", "close": 0.925, "volume": 21492.0}, {"date": "2018-05-14", "close": 0.895, "volume": 9732.0}, {"date": "2018-05-15", "close": 0.925, "volume": 58084.0}, {"date": "2018-05-16", "close": 0.925, "volume": 86093.0}, {"date": "2018-05-17", "close": 0.93, "volume": 62626.0}, {"date": "2018-05-18", "close": 0.94, "volume": 33312.0}, {"date": "2018-05-21", "close": 0.945, "volume": 20380.0}, {"date": "2018-05-22", "close": 0.95, "volume": 42435.0}, {"date": "2018-05-23", "close": 1.02, "volume": 238290.0}, {"date": "2018-05-24", "close": 1.14, "volume": 181600.0}, {"date": "2018-05-25", "close": 1.14, "volume": 137277.0}, {"date": "2018-05-28", "close": 1.1, "volume": 28650.0}, {"date": "2018-05-29", "close": 1.055, "volume": 41672.0}, {"date": "2018-05-30", "close": 1.075, "volume": 45746.0}, {"date": "2018-05-31", "close": 1.1, "volume": 32482.0}, {"date": "2018-06-01", "close": 1.0, "volume": 172725.0}, {"date": "2018-06-04", "close": 1.015, "volume": 7510.0}, {"date": "2018-06-05", "close": 1.045, "volume": 80583.0}, {"date": "2018-06-06", "close": 1.065, "volume": 22467.0}, {"date": "2018-06-07", "close": 1.075, "volume": 15896.0}, {"date": "2018-06-08", "close": 1.075, "volume": 40507.0}, {"date": "2018-06-12", "close": 1.08, "volume": 34398.0}, {"date": "2018-06-13", "close": 1.055, "volume": 39909.0}, {"date": "2018-06-14", "close": 1.04, "volume": 7170.0}, {"date": "2018-06-15", "close": 1.05, "volume": 9453.0}, {"date": "2018-06-18", "close": 1.06, "volume": 31169.0}, {"date": "2018-06-19", "close": 1.05, "volume": 14635.0}, {"date": "2018-06-20", "close": 1.05, "volume": 27954.0}, {"date": "2018-06-21", "close": 1.03, "volume": 43648.0}, {"date": "2018-06-22", "close": 1.03, "volume": 2780.0}, {"date": "2018-06-25", "close": 1.075, "volume": 68924.0}, {"date": "2018-06-27", "close": 1.065, "volume": 20170.0}, {"date": "2018-06-28", "close": 1.05, "volume": 151624.0}, {"date": "2018-06-29", "close": 1.08, "volume": 134241.0}, {"date": "2018-07-02", "close": 1.08, "volume": 73772.0}, {"date": "2018-07-03", "close": 1.08, "volume": 17125.0}, {"date": "2018-07-04", "close": 1.085, "volume": 52403.0}, {"date": "2018-07-05", "close": 1.17, "volume": 79299.0}, {"date": "2018-07-06", "close": 1.21, "volume": 241985.0}, {"date": "2018-07-09", "close": 1.21, "volume": 264976.0}, {"date": "2018-07-10", "close": 1.2, "volume": 94060.0}, {"date": "2018-07-11", "close": 1.19, "volume": 64744.0}, {"date": "2018-07-12", "close": 1.16, "volume": 37371.0}, {"date": "2018-07-13", "close": 1.16, "volume": 23057.0}, {"date": "2018-07-16", "close": 1.11, "volume": 128295.0}, {"date": "2018-07-17", "close": 1.145, "volume": 66372.0}, {"date": "2018-07-18", "close": 1.175, "volume": 177286.0}, {"date": "2018-07-19", "close": 1.215, "volume": 191481.0}, {"date": "2018-07-20", "close": 1.2, "volume": 73986.0}, {"date": "2018-07-23", "close": 1.2, "volume": 136070.0}, {"date": "2018-07-24", "close": 1.17, "volume": 80227.0}, {"date": "2018-07-25", "close": 1.18, "volume": 111337.0}, {"date": "2018-07-26", "close": 1.16, "volume": 93319.0}, {"date": "2018-07-27", "close": 1.19, "volume": 83597.0}, {"date": "2018-07-30", "close": 1.195, "volume": 180176.0}, {"date": "2018-07-31", "close": 1.18, "volume": 649692.0}, {"date": "2018-08-01", "close": 1.22, "volume": 109905.0}, {"date": "2018-08-02", "close": 1.23, "volume": 32581.0}, {"date": "2018-08-03", "close": 1.24, "volume": 31624.0}, {"date": "2018-08-06", "close": 1.23, "volume": 79155.0}, {"date": "2018-08-07", "close": 1.29, "volume": 171013.0}, {"date": "2018-08-08", "close": 1.4, "volume": 190263.0}, {"date": "2018-08-09", "close": 1.38, "volume": 384218.0}, {"date": "2018-08-10", "close": 1.41, "volume": 92637.0}, {"date": "2018-08-13", "close": 1.4, "volume": 79054.0}, {"date": "2018-08-14", "close": 1.39, "volume": 34485.0}, {"date": "2018-08-15", "close": 1.38, "volume": 18013.0}, {"date": "2018-08-16", "close": 1.4, "volume": 110470.0}, {"date": "2018-08-17", "close": 1.48, "volume": 293709.0}, {"date": "2018-08-20", "close": 1.515, "volume": 235720.0}, {"date": "2018-08-21", "close": 1.43, "volume": 464163.0}, {"date": "2018-08-22", "close": 1.43, "volume": 517943.0}, {"date": "2018-08-23", "close": 1.46, "volume": 74907.0}, {"date": "2018-08-24", "close": 1.39, "volume": 223905.0}, {"date": "2018-08-27", "close": 1.375, "volume": 106073.0}, {"date": "2018-08-28", "close": 1.35, "volume": 156494.0}, {"date": "2018-08-29", "close": 1.3, "volume": 172987.0}, {"date": "2018-08-30", "close": 1.24, "volume": 787415.0}, {"date": "2018-08-31", "close": 1.29, "volume": 153349.0}, {"date": "2018-09-03", "close": 1.27, "volume": 118808.0}, {"date": "2018-09-04", "close": 1.285, "volume": 48402.0}, {"date": "2018-09-05", "close": 1.295, "volume": 269943.0}, {"date": "2018-09-06", "close": 1.29, "volume": 147644.0}, {"date": "2018-09-07", "close": 1.255, "volume": 87394.0}, {"date": "2018-09-10", "close": 1.225, "volume": 169547.0}, {"date": "2018-09-11", "close": 1.29, "volume": 100522.0}, {"date": "2018-09-12", "close": 1.3, "volume": 29845.0}, {"date": "2018-09-13", "close": 1.3, "volume": 611136.0}, {"date": "2018-09-14", "close": 1.395, "volume": 375448.0}, {"date": "2018-09-17", "close": 1.435, "volume": 159431.0}, {"date": "2018-09-18", "close": 1.44, "volume": 81579.0}, {"date": "2018-09-19", "close": 1.45, "volume": 79735.0}, {"date": "2018-09-20", "close": 1.49, "volume": 159473.0}, {"date": "2018-09-21", "close": 1.5, "volume": 139288.0}, {"date": "2018-09-24", "close": 1.57, "volume": 348880.0}, {"date": "2018-09-25", "close": 1.59, "volume": 256659.0}, {"date": "2018-09-26", "close": 1.53, "volume": 134580.0}, {"date": "2018-09-27", "close": 1.56, "volume": 116417.0}, {"date": "2018-09-28", "close": 1.53, "volume": 40452.0}, {"date": "2018-10-01", "close": 1.54, "volume": 75526.0}, {"date": "2018-10-02", "close": 1.54, "volume": 97574.0}, {"date": "2018-10-03", "close": 1.5, "volume": 579631.0}, {"date": "2018-10-04", "close": 1.44, "volume": 157216.0}, {"date": "2018-10-05", "close": 1.505, "volume": 76076.0}, {"date": "2018-10-08", "close": 1.5, "volume": 210477.0}, {"date": "2018-10-09", "close": 1.48, "volume": 100073.0}, {"date": "2018-10-10", "close": 1.45, "volume": 45076.0}, {"date": "2018-10-11", "close": 1.36, "volume": 277517.0}, {"date": "2018-10-12", "close": 1.39, "volume": 154116.0}, {"date": "2018-10-15", "close": 1.45, "volume": 315332.0}, {"date": "2018-10-16", "close": 1.445, "volume": 59522.0}, {"date": "2018-10-17", "close": 1.43, "volume": 70688.0}, {"date": "2018-10-18", "close": 1.4, "volume": 129338.0}, {"date": "2018-10-19", "close": 1.34, "volume": 50228.0}, {"date": "2018-10-22", "close": 1.32, "volume": 53309.0}, {"date": "2018-10-23", "close": 1.32, "volume": 397455.0}, {"date": "2018-10-24", "close": 1.3, "volume": 84639.0}, {"date": "2018-10-25", "close": 1.25, "volume": 227780.0}, {"date": "2018-10-26", "close": 1.27, "volume": 301094.0}, {"date": "2018-10-29", "close": 1.265, "volume": 94347.0}, {"date": "2018-10-30", "close": 1.27, "volume": 193240.0}, {"date": "2018-10-31", "close": 1.28, "volume": 79733.0}, {"date": "2018-11-01", "close": 1.335, "volume": 48197.0}, {"date": "2018-11-02", "close": 1.35, "volume": 98939.0}, {"date": "2018-11-05", "close": 1.305, "volume": 393175.0}, {"date": "2018-11-06", "close": 1.3, "volume": 123746.0}, {"date": "2018-11-07", "close": 1.29, "volume": 55020.0}, {"date": "2018-11-08", "close": 1.305, "volume": 80392.0}, {"date": "2018-11-09", "close": 1.34, "volume": 16418.0}, {"date": "2018-11-12", "close": 1.3, "volume": 49301.0}, {"date": "2018-11-13", "close": 1.25, "volume": 14196.0}, {"date": "2018-11-14", "close": 1.23, "volume": 69723.0}, {"date": "2018-11-15", "close": 1.28, "volume": 59684.0}, {"date": "2018-11-16", "close": 1.32, "volume": 22230.0}, {"date": "2018-11-19", "close": 1.285, "volume": 51772.0}, {"date": "2018-11-20", "close": 1.25, "volume": 174806.0}, {"date": "2018-11-21", "close": 1.19, "volume": 108355.0}, {"date": "2018-11-22", "close": 1.1, "volume": 85294.0}, {"date": "2018-11-23", "close": 1.2, "volume": 197670.0}, {"date": "2018-11-26", "close": 1.235, "volume": 15646.0}, {"date": "2018-11-27", "close": 1.2, "volume": 111656.0}, {"date": "2018-11-28", "close": 1.195, "volume": 174839.0}, {"date": "2018-11-29", "close": 1.195, "volume": 6624.0}, {"date": "2018-11-30", "close": 1.16, "volume": 70877.0}, {"date": "2018-12-03", "close": 1.16, "volume": 43755.0}, {"date": "2018-12-04", "close": 1.2, "volume": 13259.0}, {"date": "2018-12-05", "close": 1.2, "volume": 103850.0}, {"date": "2018-12-06", "close": 1.175, "volume": 10959.0}, {"date": "2018-12-07", "close": 1.15, "volume": 30228.0}, {"date": "2018-12-10", "close": 1.1, "volume": 13700.0}, {"date": "2018-12-11", "close": 1.055, "volume": 138506.0}, {"date": "2018-12-12", "close": 1.03, "volume": 280232.0}, {"date": "2018-12-13", "close": 1.06, "volume": 120759.0}, {"date": "2018-12-14", "close": 1.055, "volume": 29435.0}, {"date": "2018-12-17", "close": 1.05, "volume": 41753.0}, {"date": "2018-12-18", "close": 1.1, "volume": 14587.0}, {"date": "2018-12-19", "close": 1.095, "volume": 61125.0}, {"date": "2018-12-20", "close": 1.09, "volume": 44002.0}, {"date": "2018-12-21", "close": 1.03, "volume": 22737.0}, {"date": "2018-12-24", "close": 1.035, "volume": 43738.0}, {"date": "2018-12-27", "close": 1.035, "volume": 2124.0}, {"date": "2018-12-28", "close": 1.025, "volume": 8582.0}, {"date": "2018-12-31", "close": 1.08, "volume": 14141.0}, {"date": "2019-01-04", "close": 1.065, "volume": 416.0}, {"date": "2019-01-07", "close": 1.1, "volume": 35268.0}, {"date": "2019-01-08", "close": 1.04, "volume": 22182.0}, {"date": "2019-01-09", "close": 1.095, "volume": 11465.0}, {"date": "2019-01-10", "close": 1.095, "volume": 1749.0}, {"date": "2019-01-11", "close": 1.05, "volume": 4006.0}, {"date": "2019-01-14", "close": 1.04, "volume": 12175.0}, {"date": "2019-01-15", "close": 1.115, "volume": 8556.0}, {"date": "2019-01-16", "close": 1.1, "volume": 2000.0}, {"date": "2019-01-18", "close": 1.11, "volume": 2410.0}, {"date": "2019-01-21", "close": 1.07, "volume": 8508.0}, {"date": "2019-01-22", "close": 1.075, "volume": 9873.0}, {"date": "2019-01-23", "close": 1.06, "volume": 21116.0}, {"date": "2019-01-24", "close": 1.01, "volume": 19126.0}, {"date": "2019-01-25", "close": 1.02, "volume": 11997.0}, {"date": "2019-01-29", "close": 0.99, "volume": 65136.0}, {"date": "2019-01-30", "close": 0.98, "volume": 39144.0}, {"date": "2019-01-31", "close": 0.955, "volume": 21229.0}, {"date": "2019-02-01", "close": 0.87, "volume": 99736.0}, {"date": "2019-02-04", "close": 0.83, "volume": 85169.0}, {"date": "2019-02-05", "close": 0.84, "volume": 723799.0}, {"date": "2019-02-06", "close": 0.83, "volume": 180266.0}, {"date": "2019-02-07", "close": 0.835, "volume": 512324.0}, {"date": "2019-02-08", "close": 0.84, "volume": 536917.0}, {"date": "2019-02-11", "close": 0.835, "volume": 287236.0}, {"date": "2019-02-12", "close": 0.85, "volume": 834289.0}, {"date": "2019-02-13", "close": 0.85, "volume": 20391.0}, {"date": "2019-02-14", "close": 0.84, "volume": 147284.0}, {"date": "2019-02-18", "close": 0.92, "volume": 65378.0}, {"date": "2019-02-19", "close": 1.05, "volume": 194096.0}, {"date": "2019-02-20", "close": 1.05, "volume": 217564.0}, {"date": "2019-02-21", "close": 0.995, "volume": 611417.0}, {"date": "2019-02-22", "close": 0.96, "volume": 124562.0}, {"date": "2019-02-25", "close": 0.985, "volume": 191492.0}, {"date": "2019-02-26", "close": 0.98, "volume": 887456.0}, {"date": "2019-02-27", "close": 0.97, "volume": 55974.0}, {"date": "2019-02-28", "close": 0.96, "volume": 53203.0}, {"date": "2019-03-01", "close": 0.96, "volume": 105999.0}, {"date": "2019-03-04", "close": 0.96, "volume": 25410.0}, {"date": "2019-03-05", "close": 0.97, "volume": 77045.0}, {"date": "2019-03-06", "close": 0.98, "volume": 296874.0}, {"date": "2019-03-07", "close": 0.98, "volume": 188939.0}, {"date": "2019-03-08", "close": 1.025, "volume": 58426.0}, {"date": "2019-03-11", "close": 1.01, "volume": 313766.0}, {"date": "2019-03-12", "close": 1.015, "volume": 70200.0}, {"date": "2019-03-13", "close": 1.005, "volume": 29247.0}, {"date": "2019-03-14", "close": 1.0, "volume": 131441.0}, {"date": "2019-03-15", "close": 1.0, "volume": 71265.0}, {"date": "2019-03-18", "close": 1.0, "volume": 146545.0}, {"date": "2019-03-19", "close": 1.0, "volume": 129734.0}, {"date": "2019-03-20", "close": 1.0, "volume": 115394.0}, {"date": "2019-03-21", "close": 0.995, "volume": 85836.0}, {"date": "2019-03-22", "close": 0.99, "volume": 53345.0}, {"date": "2019-03-25", "close": 0.975, "volume": 55826.0}, {"date": "2019-03-26", "close": 0.97, "volume": 13799.0}, {"date": "2019-03-27", "close": 0.94, "volume": 118574.0}, {"date": "2019-03-28", "close": 0.93, "volume": 127024.0}, {"date": "2019-03-29", "close": 0.93, "volume": 41819.0}, {"date": "2019-04-01", "close": 0.915, "volume": 88057.0}, {"date": "2019-04-02", "close": 0.93, "volume": 510372.0}, {"date": "2019-04-03", "close": 0.99, "volume": 167922.0}, {"date": "2019-04-04", "close": 0.982, "volume": 257596.0}, {"date": "2019-04-05", "close": 0.98, "volume": 8837.0}, {"date": "2019-04-08", "close": 0.95, "volume": 3251.0}, {"date": "2019-04-09", "close": 0.93, "volume": 61710.0}, {"date": "2019-04-12", "close": 0.86, "volume": 68946.0}, {"date": "2019-04-15", "close": 0.815, "volume": 250956.0}, {"date": "2019-04-16", "close": 0.86, "volume": 57366.0}, {"date": "2019-04-17", "close": 0.865, "volume": 51328.0}, {"date": "2019-04-18", "close": 0.85, "volume": 110732.0}, {"date": "2019-04-23", "close": 0.85, "volume": 94976.0}, {"date": "2019-04-24", "close": 0.845, "volume": 1111424.0}, {"date": "2019-04-26", "close": 0.85, "volume": 59125.0}, {"date": "2019-04-29", "close": 0.84, "volume": 50455.0}, {"date": "2019-04-30", "close": 0.86, "volume": 364092.0}, {"date": "2019-05-01", "close": 0.84, "volume": 146540.0}, {"date": "2019-05-02", "close": 0.835, "volume": 18455.0}, {"date": "2019-05-03", "close": 0.85, "volume": 35996.0}, {"date": "2019-05-06", "close": 0.845, "volume": 59002.0}, {"date": "2019-05-07", "close": 0.84, "volume": 147708.0}, {"date": "2019-05-08", "close": 0.86, "volume": 24804.0}, {"date": "2019-05-09", "close": 0.85, "volume": 34446.0}, {"date": "2019-05-10", "close": 0.82, "volume": 50660.0}, {"date": "2019-05-13", "close": 0.835, "volume": 14069.0}, {"date": "2019-05-14", "close": 0.83, "volume": 96108.0}, {"date": "2019-05-15", "close": 0.83, "volume": 54364.0}, {"date": "2019-05-16", "close": 0.83, "volume": 55909.0}, {"date": "2019-05-17", "close": 0.85, "volume": 55627.0}, {"date": "2019-05-20", "close": 0.92, "volume": 274478.0}, {"date": "2019-05-21", "close": 0.895, "volume": 19900.0}, {"date": "2019-05-22", "close": 0.96, "volume": 172209.0}, {"date": "2019-05-23", "close": 0.97, "volume": 40911.0}, {"date": "2019-05-24", "close": 0.965, "volume": 47700.0}, {"date": "2019-05-27", "close": 0.96, "volume": 174436.0}, {"date": "2019-05-28", "close": 0.96, "volume": 170284.0}, {"date": "2019-05-29", "close": 0.97, "volume": 121412.0}, {"date": "2019-05-30", "close": 0.93, "volume": 103889.0}, {"date": "2019-05-31", "close": 0.935, "volume": 21524.0}, {"date": "2019-06-03", "close": 0.895, "volume": 301645.0}, {"date": "2019-06-04", "close": 0.895, "volume": 252151.0}, {"date": "2019-06-05", "close": 0.88, "volume": 47585.0}, {"date": "2019-06-06", "close": 0.875, "volume": 18750.0}, {"date": "2019-06-07", "close": 0.865, "volume": 40385.0}, {"date": "2019-06-11", "close": 0.86, "volume": 127946.0}, {"date": "2019-06-12", "close": 0.83, "volume": 235157.0}, {"date": "2019-06-13", "close": 0.835, "volume": 97140.0}, {"date": "2019-06-14", "close": 0.81, "volume": 168511.0}, {"date": "2019-06-17", "close": 0.85, "volume": 167438.0}, {"date": "2019-06-18", "close": 0.845, "volume": 221561.0}, {"date": "2019-06-19", "close": 0.84, "volume": 134847.0}, {"date": "2019-06-20", "close": 0.86, "volume": 95308.0}, {"date": "2019-06-21", "close": 0.91, "volume": 89783.0}, {"date": "2019-06-24", "close": 0.9, "volume": 147127.0}, {"date": "2019-06-25", "close": 0.935, "volume": 65228.0}, {"date": "2019-06-26", "close": 0.91, "volume": 92581.0}, {"date": "2019-06-27", "close": 0.9, "volume": 12230.0}, {"date": "2019-06-28", "close": 0.93, "volume": 77801.0}, {"date": "2019-07-01", "close": 0.94, "volume": 58419.0}, {"date": "2019-07-02", "close": 0.955, "volume": 51883.0}, {"date": "2019-07-03", "close": 0.96, "volume": 51821.0}, {"date": "2019-07-04", "close": 1.07, "volume": 154597.0}, {"date": "2019-07-05", "close": 1.065, "volume": 75866.0}, {"date": "2019-07-08", "close": 1.04, "volume": 82552.0}, {"date": "2019-07-09", "close": 1.01, "volume": 56107.0}, {"date": "2019-07-10", "close": 1.01, "volume": 17043.0}, {"date": "2019-07-11", "close": 1.02, "volume": 11131.0}, {"date": "2019-07-12", "close": 1.02, "volume": 178041.0}, {"date": "2019-07-15", "close": 1.015, "volume": 12799.0}, {"date": "2019-07-16", "close": 1.01, "volume": 121723.0}, {"date": "2019-07-17", "close": 0.95, "volume": 137146.0}, {"date": "2019-07-18", "close": 0.97, "volume": 141629.0}, {"date": "2019-07-19", "close": 1.0, "volume": 48490.0}, {"date": "2019-07-22", "close": 0.97, "volume": 16377.0}, {"date": "2019-07-23", "close": 0.955, "volume": 166422.0}, {"date": "2019-07-24", "close": 0.95, "volume": 70471.0}, {"date": "2019-07-25", "close": 0.96, "volume": 320068.0}, {"date": "2019-07-29", "close": 0.985, "volume": 10726.0}, {"date": "2019-07-30", "close": 1.0, "volume": 62034.0}, {"date": "2019-07-31", "close": 0.96, "volume": 85852.0}, {"date": "2019-08-01", "close": 1.065, "volume": 435454.0}, {"date": "2019-08-02", "close": 1.13, "volume": 225737.0}, {"date": "2019-08-05", "close": 1.105, "volume": 209073.0}, {"date": "2019-08-06", "close": 1.06, "volume": 198854.0}, {"date": "2019-08-07", "close": 1.08, "volume": 122879.0}, {"date": "2019-08-08", "close": 1.05, "volume": 152173.0}, {"date": "2019-08-09", "close": 1.1, "volume": 20561.0}, {"date": "2019-08-12", "close": 1.14, "volume": 65179.0}, {"date": "2019-08-13", "close": 1.135, "volume": 48046.0}, {"date": "2019-08-14", "close": 1.08, "volume": 87546.0}, {"date": "2019-08-15", "close": 1.08, "volume": 39928.0}, {"date": "2019-08-16", "close": 1.05, "volume": 75308.0}, {"date": "2019-08-19", "close": 1.11, "volume": 120749.0}, {"date": "2019-08-20", "close": 1.12, "volume": 137444.0}, {"date": "2019-08-21", "close": 1.19, "volume": 429732.0}, {"date": "2019-08-22", "close": 1.25, "volume": 363499.0}, {"date": "2019-08-23", "close": 1.265, "volume": 60591.0}, {"date": "2019-08-26", "close": 1.265, "volume": 48305.0}, {"date": "2019-08-27", "close": 1.25, "volume": 59325.0}, {"date": "2019-08-28", "close": 1.24, "volume": 7792.0}, {"date": "2019-08-29", "close": 1.225, "volume": 286686.0}, {"date": "2019-08-30", "close": 1.21, "volume": 239736.0}, {"date": "2019-09-02", "close": 1.23, "volume": 67188.0}, {"date": "2019-09-03", "close": 1.225, "volume": 28287.0}, {"date": "2019-09-04", "close": 1.16, "volume": 109553.0}, {"date": "2019-09-05", "close": 1.145, "volume": 79051.0}, {"date": "2019-09-06", "close": 1.175, "volume": 128788.0}, {"date": "2019-09-09", "close": 1.145, "volume": 12160.0}, {"date": "2019-09-10", "close": 1.19, "volume": 163773.0}, {"date": "2019-09-11", "close": 1.17, "volume": 99252.0}, {"date": "2019-09-12", "close": 1.2, "volume": 100077.0}, {"date": "2019-09-13", "close": 1.165, "volume": 26184.0}, {"date": "2019-09-16", "close": 1.17, "volume": 76780.0}, {"date": "2019-09-17", "close": 1.2, "volume": 121163.0}, {"date": "2019-09-18", "close": 1.22, "volume": 89354.0}, {"date": "2019-09-19", "close": 1.225, "volume": 163650.0}, {"date": "2019-09-20", "close": 1.215, "volume": 82088.0}, {"date": "2019-09-23", "close": 1.22, "volume": 47993.0}, {"date": "2019-09-24", "close": 1.22, "volume": 98394.0}, {"date": "2019-09-25", "close": 1.225, "volume": 126075.0}, {"date": "2019-09-26", "close": 1.2, "volume": 70011.0}, {"date": "2019-09-27", "close": 1.2, "volume": 86203.0}, {"date": "2019-09-30", "close": 1.19, "volume": 75255.0}, {"date": "2019-10-01", "close": 1.14, "volume": 41646.0}, {"date": "2019-10-02", "close": 1.13, "volume": 40265.0}, {"date": "2019-10-03", "close": 1.06, "volume": 90001.0}, {"date": "2019-10-04", "close": 1.11, "volume": 62325.0}, {"date": "2019-10-07", "close": 1.15, "volume": 8664.0}, {"date": "2019-10-08", "close": 1.12, "volume": 12200.0}, {"date": "2019-10-09", "close": 1.125, "volume": 5720.0}, {"date": "2019-10-11", "close": 1.09, "volume": 86948.0}, {"date": "2019-10-14", "close": 1.085, "volume": 64542.0}, {"date": "2019-10-15", "close": 1.09, "volume": 21542.0}, {"date": "2019-10-16", "close": 1.075, "volume": 27379.0}, {"date": "2019-10-18", "close": 1.025, "volume": 79537.0}, {"date": "2019-10-21", "close": 1.025, "volume": 22268.0}, {"date": "2019-10-22", "close": 1.04, "volume": 87596.0}, {"date": "2019-10-23", "close": 1.05, "volume": 98576.0}, {"date": "2019-10-24", "close": 1.045, "volume": 91926.0}, {"date": "2019-10-25", "close": 1.05, "volume": 89419.0}, {"date": "2019-10-28", "close": 1.075, "volume": 38832.0}, {"date": "2019-10-30", "close": 1.09, "volume": 41989.0}, {"date": "2019-11-01", "close": 1.065, "volume": 23498.0}, {"date": "2019-11-04", "close": 1.04, "volume": 19725.0}, {"date": "2019-11-05", "close": 1.055, "volume": 25820.0}, {"date": "2019-11-06", "close": 1.055, "volume": 48293.0}, {"date": "2019-11-07", "close": 1.055, "volume": 73927.0}, {"date": "2019-11-08", "close": 1.05, "volume": 149643.0}, {"date": "2019-11-11", "close": 1.07, "volume": 31791.0}, {"date": "2019-11-12", "close": 1.1, "volume": 19322.0}, {"date": "2019-11-13", "close": 1.04, "volume": 338881.0}, {"date": "2019-11-14", "close": 1.04, "volume": 62914.0}, {"date": "2019-11-15", "close": 1.03, "volume": 75129.0}, {"date": "2019-11-18", "close": 1.02, "volume": 200930.0}, {"date": "2019-11-19", "close": 1.0, "volume": 312312.0}, {"date": "2019-11-20", "close": 0.96, "volume": 148259.0}, {"date": "2019-11-21", "close": 0.99, "volume": 56691.0}, {"date": "2019-11-22", "close": 0.99, "volume": 114558.0}, {"date": "2019-11-25", "close": 0.965, "volume": 179683.0}, {"date": "2019-11-26", "close": 0.96, "volume": 133898.0}, {"date": "2019-11-27", "close": 0.96, "volume": 140049.0}, {"date": "2019-11-28", "close": 0.975, "volume": 56238.0}, {"date": "2019-11-29", "close": 0.97, "volume": 29825.0}, {"date": "2019-12-02", "close": 0.96, "volume": 76713.0}, {"date": "2019-12-03", "close": 0.95, "volume": 40843.0}, {"date": "2019-12-04", "close": 0.98, "volume": 46193.0}, {"date": "2019-12-05", "close": 0.965, "volume": 60228.0}, {"date": "2019-12-09", "close": 0.98, "volume": 30169.0}, {"date": "2019-12-10", "close": 0.935, "volume": 76668.0}, {"date": "2019-12-11", "close": 0.935, "volume": 61300.0}, {"date": "2019-12-12", "close": 0.91, "volume": 40184.0}, {"date": "2019-12-13", "close": 0.905, "volume": 122495.0}, {"date": "2019-12-16", "close": 0.895, "volume": 112485.0}, {"date": "2019-12-17", "close": 0.895, "volume": 46060.0}, {"date": "2019-12-18", "close": 0.925, "volume": 80766.0}, {"date": "2019-12-19", "close": 0.92, "volume": 78843.0}, {"date": "2019-12-20", "close": 0.89, "volume": 161643.0}, {"date": "2019-12-23", "close": 0.93, "volume": 124275.0}, {"date": "2019-12-24", "close": 0.93, "volume": 21031.0}, {"date": "2019-12-27", "close": 0.92, "volume": 4742.0}, {"date": "2019-12-30", "close": 0.95, "volume": 26630.0}, {"date": "2020-01-03", "close": 0.94, "volume": 15694.0}, {"date": "2020-01-06", "close": 0.935, "volume": 42677.0}, {"date": "2020-01-08", "close": 0.92, "volume": 49918.0}, {"date": "2020-01-10", "close": 0.92, "volume": 5581.0}, {"date": "2020-01-13", "close": 0.92, "volume": 18121.0}, {"date": "2020-01-14", "close": 0.94, "volume": 30881.0}, {"date": "2020-01-15", "close": 0.95, "volume": 32800.0}, {"date": "2020-01-16", "close": 0.95, "volume": 5452.0}, {"date": "2020-01-17", "close": 0.95, "volume": 17212.0}, {"date": "2020-01-20", "close": 0.96, "volume": 33711.0}, {"date": "2020-01-21", "close": 1.04, "volume": 108650.0}, {"date": "2020-01-22", "close": 1.05, "volume": 65194.0}, {"date": "2020-01-23", "close": 1.03, "volume": 42101.0}, {"date": "2020-01-24", "close": 1.03, "volume": 34059.0}, {"date": "2020-01-29", "close": 0.985, "volume": 4540.0}, {"date": "2020-01-30", "close": 0.98, "volume": 44771.0}, {"date": "2020-01-31", "close": 0.965, "volume": 61917.0}, {"date": "2020-02-03", "close": 0.945, "volume": 15637.0}, {"date": "2020-02-04", "close": 0.95, "volume": 43843.0}, {"date": "2020-02-05", "close": 0.97, "volume": 64764.0}, {"date": "2020-02-06", "close": 0.95, "volume": 14235.0}, {"date": "2020-02-07", "close": 0.97, "volume": 10008.0}, {"date": "2020-02-10", "close": 0.94, "volume": 43466.0}, {"date": "2020-02-11", "close": 0.94, "volume": 102170.0}, {"date": "2020-02-12", "close": 0.99, "volume": 67077.0}, {"date": "2020-02-13", "close": 1.0, "volume": 50429.0}, {"date": "2020-02-14", "close": 1.02, "volume": 52691.0}, {"date": "2020-02-17", "close": 1.01, "volume": 84495.0}, {"date": "2020-02-18", "close": 1.04, "volume": 41646.0}, {"date": "2020-02-19", "close": 1.09, "volume": 286635.0}, {"date": "2020-02-20", "close": 1.005, "volume": 96211.0}, {"date": "2020-02-21", "close": 1.02, "volume": 25955.0}, {"date": "2020-02-24", "close": 1.0, "volume": 34768.0}, {"date": "2020-02-25", "close": 0.965, "volume": 95598.0}, {"date": "2020-02-26", "close": 0.91, "volume": 64965.0}, {"date": "2020-02-27", "close": 0.925, "volume": 29103.0}, {"date": "2020-02-28", "close": 0.84, "volume": 152562.0}, {"date": "2020-03-02", "close": 0.75, "volume": 229794.0}, {"date": "2020-03-03", "close": 0.81, "volume": 120073.0}, {"date": "2020-03-04", "close": 0.8, "volume": 196703.0}, {"date": "2020-03-05", "close": 0.795, "volume": 390615.0}, {"date": "2020-03-06", "close": 0.795, "volume": 86275.0}, {"date": "2020-03-09", "close": 0.75, "volume": 147047.0}, {"date": "2020-03-10", "close": 0.735, "volume": 104078.0}, {"date": "2020-03-11", "close": 0.675, "volume": 356293.0}, {"date": "2020-03-12", "close": 0.65, "volume": 104674.0}, {"date": "2020-03-13", "close": 0.6, "volume": 565451.0}, {"date": "2020-03-16", "close": 0.59, "volume": 20889.0}, {"date": "2020-03-17", "close": 0.56, "volume": 61604.0}, {"date": "2020-03-19", "close": 0.555, "volume": 71437.0}, {"date": "2020-03-20", "close": 0.56, "volume": 96559.0}, {"date": "2020-03-23", "close": 0.44, "volume": 198797.0}, {"date": "2020-03-24", "close": 0.5, "volume": 54792.0}, {"date": "2020-03-25", "close": 0.53, "volume": 217851.0}, {"date": "2020-03-26", "close": 0.5, "volume": 30282.0}, {"date": "2020-03-27", "close": 0.57, "volume": 75579.0}, {"date": "2020-03-30", "close": 0.57, "volume": 2010.0}, {"date": "2020-03-31", "close": 0.61, "volume": 3000.0}, {"date": "2020-04-01", "close": 0.65, "volume": 30942.0}, {"date": "2020-04-02", "close": 0.69, "volume": 14331.0}, {"date": "2020-04-03", "close": 0.7, "volume": 26350.0}, {"date": "2020-04-06", "close": 0.7, "volume": 21195.0}, {"date": "2020-04-07", "close": 0.71, "volume": 14610.0}, {"date": "2020-04-09", "close": 0.69, "volume": 39365.0}, {"date": "2020-04-14", "close": 0.71, "volume": 45795.0}, {"date": "2020-04-15", "close": 0.69, "volume": 50039.0}, {"date": "2020-04-16", "close": 0.66, "volume": 26250.0}, {"date": "2020-04-17", "close": 0.69, "volume": 66372.0}, {"date": "2020-04-20", "close": 0.7, "volume": 68389.0}, {"date": "2020-04-21", "close": 0.7, "volume": 109383.0}, {"date": "2020-04-22", "close": 0.695, "volume": 50553.0}, {"date": "2020-04-23", "close": 0.7, "volume": 369094.0}, {"date": "2020-04-24", "close": 0.69, "volume": 653403.0}, {"date": "2020-04-27", "close": 0.7, "volume": 487559.0}, {"date": "2020-04-28", "close": 0.78, "volume": 81260.0}, {"date": "2020-04-29", "close": 0.775, "volume": 31189.0}, {"date": "2020-04-30", "close": 0.775, "volume": 15315.0}, {"date": "2020-05-01", "close": 0.725, "volume": 95651.0}, {"date": "2020-05-04", "close": 0.75, "volume": 8280.0}, {"date": "2020-05-05", "close": 0.75, "volume": 25620.0}, {"date": "2020-05-06", "close": 0.755, "volume": 10064.0}, {"date": "2020-05-07", "close": 0.7, "volume": 173100.0}, {"date": "2020-05-08", "close": 0.705, "volume": 53457.0}, {"date": "2020-05-11", "close": 0.695, "volume": 170232.0}, {"date": "2020-05-12", "close": 0.69, "volume": 129970.0}, {"date": "2020-05-13", "close": 0.68, "volume": 63281.0}, {"date": "2020-05-14", "close": 0.65, "volume": 155908.0}, {"date": "2020-05-15", "close": 0.63, "volume": 33501.0}, {"date": "2020-05-18", "close": 0.67, "volume": 41200.0}, {"date": "2020-05-19", "close": 0.66, "volume": 94952.0}, {"date": "2020-05-20", "close": 0.685, "volume": 10588.0}, {"date": "2020-05-21", "close": 0.675, "volume": 53012.0}, {"date": "2020-05-22", "close": 0.655, "volume": 68120.0}, {"date": "2020-05-25", "close": 0.67, "volume": 17267.0}, {"date": "2020-05-26", "close": 0.665, "volume": 52170.0}, {"date": "2020-05-27", "close": 0.65, "volume": 69024.0}, {"date": "2020-05-28", "close": 0.665, "volume": 252081.0}, {"date": "2020-05-29", "close": 0.7, "volume": 11270.0}, {"date": "2020-06-01", "close": 0.705, "volume": 80127.0}, {"date": "2020-06-02", "close": 0.695, "volume": 75632.0}, {"date": "2020-06-03", "close": 0.68, "volume": 109958.0}, {"date": "2020-06-04", "close": 0.685, "volume": 88467.0}, {"date": "2020-06-05", "close": 0.685, "volume": 31879.0}, {"date": "2020-06-09", "close": 0.665, "volume": 218431.0}, {"date": "2020-06-10", "close": 0.665, "volume": 122018.0}, {"date": "2020-06-11", "close": 0.66, "volume": 66530.0}, {"date": "2020-06-12", "close": 0.64, "volume": 93304.0}, {"date": "2020-06-15", "close": 0.62, "volume": 150329.0}, {"date": "2020-06-16", "close": 0.65, "volume": 33140.0}, {"date": "2020-06-17", "close": 0.65, "volume": 119636.0}, {"date": "2020-06-18", "close": 0.65, "volume": 105331.0}, {"date": "2020-06-19", "close": 0.68, "volume": 109972.0}, {"date": "2020-06-22", "close": 0.66, "volume": 45494.0}, {"date": "2020-06-23", "close": 0.63, "volume": 100671.0}, {"date": "2020-06-24", "close": 0.62, "volume": 150890.0}, {"date": "2020-06-25", "close": 0.61, "volume": 66060.0}, {"date": "2020-06-26", "close": 0.595, "volume": 219737.0}, {"date": "2020-06-29", "close": 0.58, "volume": 64748.0}, {"date": "2020-06-30", "close": 0.65, "volume": 158696.0}, {"date": "2020-07-01", "close": 0.635, "volume": 5480.0}, {"date": "2020-07-02", "close": 0.665, "volume": 135152.0}, {"date": "2020-07-03", "close": 0.7, "volume": 57768.0}, {"date": "2020-07-06", "close": 0.685, "volume": 14837.0}, {"date": "2020-07-07", "close": 0.7, "volume": 12094.0}, {"date": "2020-07-08", "close": 0.67, "volume": 47466.0}, {"date": "2020-07-09", "close": 0.675, "volume": 69244.0}, {"date": "2020-07-10", "close": 0.67, "volume": 104773.0}, {"date": "2020-07-13", "close": 0.68, "volume": 41731.0}, {"date": "2020-07-14", "close": 0.695, "volume": 5874.0}, {"date": "2020-07-15", "close": 0.675, "volume": 46476.0}, {"date": "2020-07-16", "close": 0.68, "volume": 12000.0}, {"date": "2020-07-17", "close": 0.68, "volume": 5000.0}, {"date": "2020-07-20", "close": 0.67, "volume": 35750.0}, {"date": "2020-07-21", "close": 0.67, "volume": 598792.0}, {"date": "2020-07-22", "close": 0.68, "volume": 32102.0}, {"date": "2020-07-23", "close": 0.68, "volume": 76284.0}, {"date": "2020-07-24", "close": 0.695, "volume": 48980.0}, {"date": "2020-07-27", "close": 0.71, "volume": 83705.0}, {"date": "2020-07-28", "close": 0.7, "volume": 59377.0}, {"date": "2020-07-30", "close": 0.705, "volume": 48970.0}, {"date": "2020-07-31", "close": 0.665, "volume": 78892.0}, {"date": "2020-08-03", "close": 0.66, "volume": 27304.0}, {"date": "2020-08-04", "close": 0.65, "volume": 92399.0}, {"date": "2020-08-05", "close": 0.695, "volume": 842020.0}, {"date": "2020-08-06", "close": 0.71, "volume": 51130.0}, {"date": "2020-08-07", "close": 0.73, "volume": 118830.0}, {"date": "2020-08-10", "close": 0.75, "volume": 69789.0}, {"date": "2020-08-11", "close": 0.745, "volume": 36584.0}, {"date": "2020-08-12", "close": 0.78, "volume": 66693.0}, {"date": "2020-08-13", "close": 0.77, "volume": 4227.0}, {"date": "2020-08-14", "close": 0.76, "volume": 11472.0}, {"date": "2020-08-17", "close": 0.785, "volume": 39080.0}, {"date": "2020-08-18", "close": 0.75, "volume": 16743.0}, {"date": "2020-08-19", "close": 0.9, "volume": 262360.0}, {"date": "2020-08-20", "close": 0.87, "volume": 64716.0}, {"date": "2020-08-21", "close": 0.9, "volume": 115501.0}, {"date": "2020-08-24", "close": 0.925, "volume": 55335.0}, {"date": "2020-08-25", "close": 0.94, "volume": 116532.0}, {"date": "2020-08-26", "close": 0.9, "volume": 386058.0}, {"date": "2020-08-27", "close": 0.98, "volume": 143059.0}, {"date": "2020-08-28", "close": 0.985, "volume": 45173.0}, {"date": "2020-08-31", "close": 0.97, "volume": 89592.0}, {"date": "2020-09-01", "close": 0.95, "volume": 63954.0}, {"date": "2020-09-02", "close": 0.965, "volume": 42919.0}, {"date": "2020-09-03", "close": 0.98, "volume": 204588.0}, {"date": "2020-09-04", "close": 0.97, "volume": 118023.0}, {"date": "2020-09-07", "close": 0.93, "volume": 180938.0}, {"date": "2020-09-08", "close": 0.94, "volume": 89346.0}, {"date": "2020-09-09", "close": 0.945, "volume": 34944.0}, {"date": "2020-09-10", "close": 0.9, "volume": 174755.0}, {"date": "2020-09-11", "close": 0.875, "volume": 51799.0}, {"date": "2020-09-14", "close": 0.875, "volume": 52600.0}, {"date": "2020-09-15", "close": 0.895, "volume": 18223.0}, {"date": "2020-09-16", "close": 0.885, "volume": 85595.0}, {"date": "2020-09-17", "close": 0.91, "volume": 28717.0}, {"date": "2020-09-18", "close": 0.9, "volume": 66113.0}, {"date": "2020-09-21", "close": 0.89, "volume": 100798.0}, {"date": "2020-09-22", "close": 0.935, "volume": 247537.0}, {"date": "2020-09-23", "close": 0.94, "volume": 222688.0}, {"date": "2020-09-24", "close": 0.87, "volume": 131583.0}, {"date": "2020-09-25", "close": 0.845, "volume": 31369.0}, {"date": "2020-09-28", "close": 0.88, "volume": 63482.0}, {"date": "2020-09-29", "close": 0.89, "volume": 51491.0}, {"date": "2020-10-01", "close": 0.89, "volume": 48511.0}, {"date": "2020-10-02", "close": 0.85, "volume": 47255.0}, {"date": "2020-10-06", "close": 0.875, "volume": 14489.0}, {"date": "2020-10-07", "close": 0.85, "volume": 25161.0}, {"date": "2020-10-08", "close": 0.85, "volume": 9202.0}, {"date": "2020-10-09", "close": 0.855, "volume": 28081.0}, {"date": "2020-10-12", "close": 0.855, "volume": 30485.0}, {"date": "2020-10-13", "close": 0.82, "volume": 22656.0}, {"date": "2020-10-14", "close": 0.81, "volume": 16152.0}, {"date": "2020-10-15", "close": 0.85, "volume": 19852.0}, {"date": "2020-10-16", "close": 0.785, "volume": 136347.0}, {"date": "2020-10-19", "close": 0.75, "volume": 85929.0}, {"date": "2020-10-20", "close": 0.735, "volume": 2048.0}, {"date": "2020-10-21", "close": 0.755, "volume": 32350.0}, {"date": "2020-10-22", "close": 0.75, "volume": 50644.0}, {"date": "2020-10-23", "close": 0.805, "volume": 112937.0}, {"date": "2020-10-26", "close": 0.815, "volume": 24289.0}, {"date": "2020-10-27", "close": 0.815, "volume": 21035.0}, {"date": "2020-10-28", "close": 0.79, "volume": 48078.0}, {"date": "2020-10-29", "close": 0.8, "volume": 85372.0}, {"date": "2020-10-30", "close": 0.795, "volume": 44732.0}, {"date": "2020-11-02", "close": 0.74, "volume": 49293.0}, {"date": "2020-11-03", "close": 0.76, "volume": 3455.0}, {"date": "2020-11-04", "close": 0.775, "volume": 41919.0}, {"date": "2020-11-05", "close": 0.75, "volume": 28976.0}, {"date": "2020-11-06", "close": 0.75, "volume": 30101.0}, {"date": "2020-11-09", "close": 0.73, "volume": 35808.0}, {"date": "2020-11-10", "close": 0.69, "volume": 128916.0}, {"date": "2020-11-11", "close": 0.75, "volume": 72861.0}, {"date": "2020-11-12", "close": 0.79, "volume": 8077.0}, {"date": "2020-11-13", "close": 0.8, "volume": 136382.0}, {"date": "2020-11-17", "close": 0.77, "volume": 174614.0}, {"date": "2020-11-18", "close": 0.77, "volume": 59797.0}, {"date": "2020-11-19", "close": 0.78, "volume": 77643.0}, {"date": "2020-11-20", "close": 0.73, "volume": 117141.0}, {"date": "2020-11-23", "close": 0.735, "volume": 55510.0}, {"date": "2020-11-24", "close": 0.73, "volume": 125832.0}, {"date": "2020-11-25", "close": 0.73, "volume": 134629.0}, {"date": "2020-11-26", "close": 0.75, "volume": 133151.0}, {"date": "2020-11-27", "close": 0.75, "volume": 114494.0}, {"date": "2020-11-30", "close": 0.715, "volume": 36082.0}, {"date": "2020-12-01", "close": 0.72, "volume": 68782.0}, {"date": "2020-12-02", "close": 0.72, "volume": 27570.0}, {"date": "2020-12-03", "close": 0.73, "volume": 111475.0}, {"date": "2020-12-04", "close": 0.737, "volume": 151344.0}, {"date": "2020-12-07", "close": 0.74, "volume": 94198.0}, {"date": "2020-12-08", "close": 0.725, "volume": 110862.0}, {"date": "2020-12-09", "close": 0.705, "volume": 136675.0}, {"date": "2020-12-10", "close": 0.68, "volume": 328384.0}, {"date": "2020-12-11", "close": 0.73, "volume": 181622.0}, {"date": "2020-12-14", "close": 0.74, "volume": 49769.0}, {"date": "2020-12-15", "close": 0.72, "volume": 169692.0}, {"date": "2020-12-16", "close": 0.705, "volume": 54901.0}, {"date": "2020-12-17", "close": 0.69, "volume": 62080.0}, {"date": "2020-12-18", "close": 0.68, "volume": 77564.0}, {"date": "2020-12-21", "close": 0.675, "volume": 107365.0}, {"date": "2020-12-22", "close": 0.675, "volume": 169294.0}, {"date": "2020-12-23", "close": 0.675, "volume": 73143.0}, {"date": "2020-12-24", "close": 0.675, "volume": 60387.0}, {"date": "2020-12-29", "close": 0.67, "volume": 99368.0}, {"date": "2020-12-30", "close": 0.66, "volume": 156933.0}, {"date": "2020-12-31", "close": 0.675, "volume": 144818.0}, {"date": "2021-01-04", "close": 0.66, "volume": 78760.0}, {"date": "2021-01-05", "close": 0.66, "volume": 155920.0}, {"date": "2021-01-06", "close": 0.72, "volume": 101810.0}, {"date": "2021-01-07", "close": 0.765, "volume": 165189.0}, {"date": "2021-01-08", "close": 0.77, "volume": 83740.0}, {"date": "2021-01-11", "close": 0.765, "volume": 39534.0}, {"date": "2021-01-12", "close": 0.765, "volume": 49525.0}, {"date": "2021-01-13", "close": 0.745, "volume": 2159.0}, {"date": "2021-01-14", "close": 0.735, "volume": 12901.0}, {"date": "2021-01-15", "close": 0.71, "volume": 57249.0}, {"date": "2021-01-18", "close": 0.735, "volume": 35773.0}, {"date": "2021-01-19", "close": 0.72, "volume": 16280.0}, {"date": "2021-01-20", "close": 0.73, "volume": 119297.0}, {"date": "2021-01-21", "close": 0.74, "volume": 177917.0}, {"date": "2021-01-22", "close": 0.76, "volume": 47882.0}, {"date": "2021-01-25", "close": 0.75, "volume": 21861.0}, {"date": "2021-01-27", "close": 0.73, "volume": 152562.0}, {"date": "2021-01-28", "close": 0.72, "volume": 55068.0}, {"date": "2021-01-29", "close": 0.72, "volume": 143378.0}, {"date": "2021-02-01", "close": 0.725, "volume": 18794.0}, {"date": "2021-02-02", "close": 0.71, "volume": 129516.0}, {"date": "2021-02-03", "close": 0.725, "volume": 18424.0}, {"date": "2021-02-04", "close": 0.74, "volume": 58421.0}, {"date": "2021-02-05", "close": 0.76, "volume": 113016.0}, {"date": "2021-02-08", "close": 0.77, "volume": 93710.0}, {"date": "2021-02-09", "close": 0.745, "volume": 185812.0}, {"date": "2021-02-10", "close": 0.78, "volume": 60096.0}, {"date": "2021-02-11", "close": 0.79, "volume": 161248.0}, {"date": "2021-02-12", "close": 0.815, "volume": 197694.0}, {"date": "2021-02-15", "close": 0.8, "volume": 165163.0}, {"date": "2021-02-16", "close": 0.78, "volume": 216127.0}, {"date": "2021-02-17", "close": 0.685, "volume": 704992.0}, {"date": "2021-02-18", "close": 0.68, "volume": 408008.0}, {"date": "2021-02-19", "close": 0.695, "volume": 214095.0}, {"date": "2021-02-22", "close": 0.685, "volume": 238721.0}, {"date": "2021-02-23", "close": 0.63, "volume": 247842.0}, {"date": "2021-02-24", "close": 0.625, "volume": 80666.0}, {"date": "2021-02-25", "close": 0.65, "volume": 68036.0}, {"date": "2021-02-26", "close": 0.62, "volume": 98993.0}, {"date": "2021-03-01", "close": 0.61, "volume": 58972.0}, {"date": "2021-03-02", "close": 0.595, "volume": 120063.0}, {"date": "2021-03-03", "close": 0.6, "volume": 56495.0}, {"date": "2021-03-04", "close": 0.59, "volume": 85716.0}, {"date": "2021-03-05", "close": 0.6, "volume": 75186.0}, {"date": "2021-03-08", "close": 0.595, "volume": 72637.0}, {"date": "2021-03-09", "close": 0.59, "volume": 84231.0}, {"date": "2021-03-10", "close": 0.585, "volume": 167194.0}, {"date": "2021-03-11", "close": 0.57, "volume": 191173.0}, {"date": "2021-03-12", "close": 0.61, "volume": 128906.0}, {"date": "2021-03-15", "close": 0.58, "volume": 113528.0}, {"date": "2021-03-16", "close": 0.575, "volume": 63398.0}, {"date": "2021-03-17", "close": 0.58, "volume": 35634.0}, {"date": "2021-03-18", "close": 0.59, "volume": 68961.0}, {"date": "2021-03-19", "close": 0.585, "volume": 83268.0}, {"date": "2021-03-22", "close": 0.58, "volume": 181092.0}, {"date": "2021-03-23", "close": 0.59, "volume": 87320.0}, {"date": "2021-03-24", "close": 0.585, "volume": 109003.0}, {"date": "2021-03-25", "close": 0.58, "volume": 38918.0}, {"date": "2021-03-26", "close": 0.58, "volume": 73082.0}, {"date": "2021-03-29", "close": 0.64, "volume": 226389.0}, {"date": "2021-03-30", "close": 0.65, "volume": 145719.0}, {"date": "2021-03-31", "close": 0.65, "volume": 46644.0}, {"date": "2021-04-01", "close": 0.65, "volume": 144847.0}, {"date": "2021-04-06", "close": 0.715, "volume": 291617.0}, {"date": "2021-04-07", "close": 0.66, "volume": 93798.0}, {"date": "2021-04-08", "close": 0.695, "volume": 151152.0}, {"date": "2021-04-09", "close": 0.71, "volume": 69495.0}, {"date": "2021-04-12", "close": 0.71, "volume": 75194.0}, {"date": "2021-04-13", "close": 0.72, "volume": 96544.0}, {"date": "2021-04-14", "close": 0.735, "volume": 91487.0}, {"date": "2021-04-15", "close": 0.72, "volume": 108298.0}, {"date": "2021-04-16", "close": 0.71, "volume": 100197.0}, {"date": "2021-04-19", "close": 0.725, "volume": 177297.0}, {"date": "2021-04-20", "close": 0.725, "volume": 158680.0}, {"date": "2021-04-21", "close": 0.685, "volume": 69372.0}, {"date": "2021-04-22", "close": 0.715, "volume": 90058.0}, {"date": "2021-04-23", "close": 0.71, "volume": 31680.0}, {"date": "2021-04-26", "close": 0.69, "volume": 46344.0}, {"date": "2021-04-27", "close": 0.7, "volume": 29698.0}, {"date": "2021-04-28", "close": 0.702, "volume": 86014.0}, {"date": "2021-04-29", "close": 0.73, "volume": 59441.0}, {"date": "2021-04-30", "close": 0.72, "volume": 92967.0}, {"date": "2021-05-03", "close": 0.69, "volume": 104774.0}, {"date": "2021-05-04", "close": 0.71, "volume": 32797.0}, {"date": "2021-05-05", "close": 0.69, "volume": 49532.0}, {"date": "2021-05-06", "close": 0.685, "volume": 30731.0}, {"date": "2021-05-07", "close": 0.72, "volume": 48354.0}, {"date": "2021-05-10", "close": 0.735, "volume": 45901.0}, {"date": "2021-05-11", "close": 0.75, "volume": 107522.0}, {"date": "2021-05-12", "close": 0.745, "volume": 24507.0}, {"date": "2021-05-13", "close": 0.745, "volume": 121847.0}, {"date": "2021-05-14", "close": 0.77, "volume": 57800.0}, {"date": "2021-05-17", "close": 0.765, "volume": 34334.0}, {"date": "2021-05-18", "close": 0.745, "volume": 16999.0}, {"date": "2021-05-19", "close": 0.73, "volume": 6009.0}, {"date": "2021-05-20", "close": 0.735, "volume": 28323.0}, {"date": "2021-05-21", "close": 0.725, "volume": 21106.0}, {"date": "2021-05-24", "close": 0.71, "volume": 41168.0}, {"date": "2021-05-25", "close": 0.71, "volume": 202864.0}, {"date": "2021-05-26", "close": 0.755, "volume": 76643.0}, {"date": "2021-05-27", "close": 0.765, "volume": 48019.0}, {"date": "2021-05-28", "close": 0.78, "volume": 232848.0}, {"date": "2021-05-31", "close": 0.8, "volume": 918306.0}, {"date": "2021-06-01", "close": 0.84, "volume": 131346.0}, {"date": "2021-06-02", "close": 0.865, "volume": 551971.0}, {"date": "2021-06-03", "close": 0.885, "volume": 343879.0}, {"date": "2021-06-04", "close": 0.88, "volume": 130594.0}, {"date": "2021-06-07", "close": 0.88, "volume": 317833.0}, {"date": "2021-06-08", "close": 0.88, "volume": 65043.0}, {"date": "2021-06-09", "close": 0.885, "volume": 58071.0}, {"date": "2021-06-10", "close": 0.88, "volume": 63441.0}, {"date": "2021-06-11", "close": 0.885, "volume": 25050.0}, {"date": "2021-06-15", "close": 0.885, "volume": 58530.0}, {"date": "2021-06-16", "close": 0.89, "volume": 213493.0}, {"date": "2021-06-17", "close": 0.89, "volume": 143784.0}, {"date": "2021-06-18", "close": 0.88, "volume": 58635.0}, {"date": "2021-06-21", "close": 0.875, "volume": 78110.0}, {"date": "2021-06-22", "close": 0.88, "volume": 126701.0}, {"date": "2021-06-23", "close": 0.8625, "volume": 127103.0}, {"date": "2021-06-24", "close": 0.87, "volume": 95567.0}, {"date": "2021-06-25", "close": 0.87, "volume": 78354.0}, {"date": "2021-06-28", "close": 0.83, "volume": 107622.0}, {"date": "2021-06-29", "close": 0.84, "volume": 32057.0}, {"date": "2021-06-30", "close": 0.8, "volume": 169179.0}, {"date": "2021-07-01", "close": 0.8, "volume": 61461.0}, {"date": "2021-07-02", "close": 0.85, "volume": 46672.0}, {"date": "2021-07-05", "close": 0.9, "volume": 97268.0}, {"date": "2021-07-06", "close": 0.9, "volume": 183427.0}, {"date": "2021-07-07", "close": 0.87, "volume": 31518.0}, {"date": "2021-07-08", "close": 0.91, "volume": 54507.0}, {"date": "2021-07-09", "close": 0.895, "volume": 156207.0}, {"date": "2021-07-12", "close": 0.87, "volume": 141597.0}, {"date": "2021-07-13", "close": 0.88, "volume": 190940.0}, {"date": "2021-07-14", "close": 0.88, "volume": 51822.0}, {"date": "2021-07-15", "close": 0.895, "volume": 30586.0}, {"date": "2021-07-16", "close": 0.925, "volume": 285622.0}, {"date": "2021-07-19", "close": 0.88, "volume": 154348.0}, {"date": "2021-07-20", "close": 0.86, "volume": 102183.0}, {"date": "2021-07-21", "close": 0.9, "volume": 77393.0}, {"date": "2021-07-22", "close": 0.895, "volume": 62609.0}, {"date": "2021-07-23", "close": 0.89, "volume": 49933.0}, {"date": "2021-07-26", "close": 0.88, "volume": 88638.0}, {"date": "2021-07-27", "close": 0.9, "volume": 28327.0}, {"date": "2021-07-28", "close": 0.88, "volume": 47448.0}, {"date": "2021-07-29", "close": 0.9, "volume": 1002115.0}, {"date": "2021-07-30", "close": 0.915, "volume": 357103.0}, {"date": "2021-08-02", "close": 0.905, "volume": 159719.0}, {"date": "2021-08-03", "close": 0.925, "volume": 88664.0}, {"date": "2021-08-04", "close": 0.94, "volume": 62283.0}, {"date": "2021-08-05", "close": 0.95, "volume": 64773.0}, {"date": "2021-08-06", "close": 0.955, "volume": 195955.0}, {"date": "2021-08-09", "close": 0.98, "volume": 189655.0}, {"date": "2021-08-10", "close": 1.0, "volume": 330268.0}, {"date": "2021-08-11", "close": 1.04, "volume": 222361.0}, {"date": "2021-08-12", "close": 1.07, "volume": 167868.0}, {"date": "2021-08-13", "close": 1.09, "volume": 155871.0}, {"date": "2021-08-16", "close": 1.06, "volume": 153080.0}, {"date": "2021-08-17", "close": 1.05, "volume": 47007.0}, {"date": "2021-08-18", "close": 1.02, "volume": 245681.0}, {"date": "2021-08-19", "close": 1.0, "volume": 281010.0}, {"date": "2021-08-20", "close": 0.95, "volume": 259051.0}, {"date": "2021-08-23", "close": 0.95, "volume": 135587.0}, {"date": "2021-08-24", "close": 0.955, "volume": 88057.0}, {"date": "2021-08-25", "close": 0.95, "volume": 107285.0}, {"date": "2021-08-26", "close": 0.975, "volume": 68664.0}, {"date": "2021-08-27", "close": 0.98, "volume": 30969.0}, {"date": "2021-08-30", "close": 0.95, "volume": 114766.0}, {"date": "2021-08-31", "close": 0.94, "volume": 46635.0}, {"date": "2021-09-01", "close": 0.96, "volume": 95861.0}, {"date": "2021-09-02", "close": 1.05, "volume": 156994.0}, {"date": "2021-09-03", "close": 1.06, "volume": 337420.0}, {"date": "2021-09-07", "close": 1.16, "volume": 689866.0}, {"date": "2021-09-08", "close": 1.2, "volume": 744184.0}, {"date": "2021-09-09", "close": 1.155, "volume": 169755.0}, {"date": "2021-09-10", "close": 1.105, "volume": 54654.0}, {"date": "2021-09-13", "close": 1.12, "volume": 33981.0}, {"date": "2021-09-14", "close": 1.105, "volume": 195896.0}, {"date": "2021-09-15", "close": 0.905, "volume": 2162646.0}, {"date": "2021-09-16", "close": 0.91, "volume": 612403.0}, {"date": "2021-09-17", "close": 0.94, "volume": 328898.0}, {"date": "2021-09-20", "close": 0.965, "volume": 185888.0}, {"date": "2021-09-21", "close": 0.96, "volume": 172001.0}, {"date": "2021-09-22", "close": 0.94, "volume": 119252.0}, {"date": "2021-09-23", "close": 0.945, "volume": 68057.0}, {"date": "2021-09-24", "close": 0.955, "volume": 31996.0}, {"date": "2021-09-27", "close": 0.95, "volume": 111083.0}, {"date": "2021-09-28", "close": 0.925, "volume": 74944.0}, {"date": "2021-09-29", "close": 0.94, "volume": 69959.0}, {"date": "2021-09-30", "close": 0.96, "volume": 14354.0}, {"date": "2021-10-01", "close": 0.96, "volume": 41513.0}, {"date": "2021-10-04", "close": 0.94, "volume": 41916.0}, {"date": "2021-10-05", "close": 0.945, "volume": 127251.0}, {"date": "2021-10-06", "close": 0.955, "volume": 140059.0}, {"date": "2021-10-07", "close": 1.03, "volume": 119661.0}, {"date": "2021-10-08", "close": 0.96, "volume": 26477.0}, {"date": "2021-10-11", "close": 0.96, "volume": 11701.0}, {"date": "2021-10-12", "close": 0.985, "volume": 18359.0}, {"date": "2021-10-13", "close": 1.0025, "volume": 58167.0}, {"date": "2021-10-14", "close": 1.04, "volume": 92556.0}, {"date": "2021-10-15", "close": 1.0, "volume": 74149.0}, {"date": "2021-10-18", "close": 0.99, "volume": 31722.0}, {"date": "2021-10-19", "close": 0.95, "volume": 71967.0}, {"date": "2021-10-20", "close": 0.955, "volume": 49415.0}, {"date": "2021-10-21", "close": 0.94, "volume": 43795.0}, {"date": "2021-10-22", "close": 0.95, "volume": 97015.0}, {"date": "2021-10-25", "close": 0.955, "volume": 44281.0}, {"date": "2021-10-26", "close": 0.94, "volume": 44155.0}, {"date": "2021-10-27", "close": 0.92, "volume": 144823.0}, {"date": "2021-10-28", "close": 0.92, "volume": 74429.0}, {"date": "2021-10-29", "close": 0.96, "volume": 175149.0}, {"date": "2021-11-01", "close": 0.96, "volume": 32299.0}, {"date": "2021-11-02", "close": 0.925, "volume": 88658.0}, {"date": "2021-11-03", "close": 0.93, "volume": 21240.0}, {"date": "2021-11-04", "close": 0.92, "volume": 30756.0}, {"date": "2021-11-05", "close": 0.92, "volume": 93705.0}, {"date": "2021-11-08", "close": 0.94, "volume": 19717.0}, {"date": "2021-11-09", "close": 0.935, "volume": 47178.0}, {"date": "2021-11-10", "close": 0.97, "volume": 185018.0}, {"date": "2021-11-11", "close": 0.97, "volume": 35094.0}, {"date": "2021-11-12", "close": 0.95, "volume": 57615.0}, {"date": "2021-11-15", "close": 0.96, "volume": 88954.0}, {"date": "2021-11-16", "close": 0.92, "volume": 4524.0}, {"date": "2021-11-17", "close": 0.9, "volume": 37601.0}, {"date": "2021-11-18", "close": 0.87, "volume": 129205.0}, {"date": "2021-11-19", "close": 0.88, "volume": 20619.0}, {"date": "2021-11-22", "close": 0.865, "volume": 18785.0}, {"date": "2021-11-23", "close": 0.86, "volume": 58569.0}, {"date": "2021-11-24", "close": 0.785, "volume": 161528.0}, {"date": "2021-11-25", "close": 0.785, "volume": 126514.0}, {"date": "2021-11-26", "close": 0.78, "volume": 125257.0}, {"date": "2021-11-29", "close": 0.8, "volume": 207482.0}, {"date": "2021-11-30", "close": 0.79, "volume": 59849.0}, {"date": "2021-12-01", "close": 0.79, "volume": 18951.0}, {"date": "2021-12-02", "close": 0.76, "volume": 16133.0}, {"date": "2021-12-03", "close": 0.77, "volume": 25161.0}, {"date": "2021-12-06", "close": 0.775, "volume": 36314.0}, {"date": "2021-12-07", "close": 0.78, "volume": 30026.0}, {"date": "2021-12-08", "close": 0.8, "volume": 41245.0}, {"date": "2021-12-09", "close": 0.8, "volume": 28409.0}, {"date": "2021-12-10", "close": 0.815, "volume": 13722.0}, {"date": "2021-12-13", "close": 0.805, "volume": 5409.0}, {"date": "2021-12-14", "close": 0.825, "volume": 29627.0}, {"date": "2021-12-15", "close": 0.82, "volume": 1763.0}, {"date": "2021-12-16", "close": 0.8, "volume": 117007.0}, {"date": "2021-12-17", "close": 0.77, "volume": 32576.0}, {"date": "2021-12-20", "close": 0.8, "volume": 2380.0}, {"date": "2021-12-21", "close": 0.8, "volume": 45400.0}, {"date": "2021-12-22", "close": 0.8, "volume": 51801.0}, {"date": "2021-12-24", "close": 0.83, "volume": 12130.0}, {"date": "2021-12-29", "close": 0.84, "volume": 40835.0}, {"date": "2021-12-30", "close": 0.84, "volume": 13972.0}, {"date": "2021-12-31", "close": 0.84, "volume": 2165.0}, {"date": "2022-01-04", "close": 0.835, "volume": 14136.0}, {"date": "2022-01-05", "close": 0.86, "volume": 18628.0}, {"date": "2022-01-06", "close": 0.82, "volume": 93051.0}, {"date": "2022-01-07", "close": 0.85, "volume": 25302.0}, {"date": "2022-01-10", "close": 0.85, "volume": 20451.0}, {"date": "2022-01-11", "close": 0.84, "volume": 8170.0}, {"date": "2022-01-12", "close": 0.86, "volume": 61140.0}, {"date": "2022-01-13", "close": 0.85, "volume": 34673.0}, {"date": "2022-01-14", "close": 0.85, "volume": 80627.0}, {"date": "2022-01-17", "close": 0.815, "volume": 54050.0}, {"date": "2022-01-18", "close": 0.835, "volume": 40142.0}, {"date": "2022-01-19", "close": 0.835, "volume": 38919.0}, {"date": "2022-01-20", "close": 0.84, "volume": 18194.0}, {"date": "2022-01-21", "close": 0.815, "volume": 21620.0}, {"date": "2022-01-24", "close": 0.82, "volume": 18189.0}, {"date": "2022-01-25", "close": 0.78, "volume": 162614.0}, {"date": "2022-01-27", "close": 0.76, "volume": 43352.0}, {"date": "2022-01-28", "close": 0.76, "volume": 10652.0}, {"date": "2022-01-31", "close": 0.76, "volume": 58502.0}, {"date": "2022-02-01", "close": 0.735, "volume": 132695.0}, {"date": "2022-02-02", "close": 0.73, "volume": 101080.0}, {"date": "2022-02-03", "close": 0.735, "volume": 41128.0}, {"date": "2022-02-04", "close": 0.725, "volume": 39789.0}, {"date": "2022-02-07", "close": 0.72, "volume": 96135.0}, {"date": "2022-02-08", "close": 0.76, "volume": 10776.0}, {"date": "2022-02-09", "close": 0.765, "volume": 21904.0}, {"date": "2022-02-10", "close": 0.745, "volume": 64895.0}, {"date": "2022-02-11", "close": 0.76, "volume": 36834.0}, {"date": "2022-02-14", "close": 0.73, "volume": 49210.0}, {"date": "2022-02-16", "close": 0.73, "volume": 16964.0}, {"date": "2022-02-17", "close": 0.73, "volume": 63465.0}, {"date": "2022-02-18", "close": 0.74, "volume": 36927.0}, {"date": "2022-02-21", "close": 0.74, "volume": 16585.0}, {"date": "2022-02-22", "close": 0.75, "volume": 97670.0}, {"date": "2022-02-23", "close": 0.725, "volume": 130100.0}, {"date": "2022-02-24", "close": 0.7, "volume": 107882.0}, {"date": "2022-02-25", "close": 0.7, "volume": 115454.0}, {"date": "2022-02-28", "close": 0.685, "volume": 125153.0}, {"date": "2022-03-01", "close": 0.7, "volume": 37949.0}, {"date": "2022-03-02", "close": 0.675, "volume": 12602.0}, {"date": "2022-03-03", "close": 0.685, "volume": 33769.0}, {"date": "2022-03-04", "close": 0.685, "volume": 1008.0}, {"date": "2022-03-07", "close": 0.69, "volume": 2796.0}, {"date": "2022-03-08", "close": 0.715, "volume": 99723.0}, {"date": "2022-03-09", "close": 0.7, "volume": 26082.0}, {"date": "2022-03-10", "close": 0.71, "volume": 61519.0}, {"date": "2022-03-11", "close": 0.7, "volume": 26189.0}, {"date": "2022-03-14", "close": 0.71, "volume": 22678.0}, {"date": "2022-03-15", "close": 0.705, "volume": 76571.0}, {"date": "2022-03-16", "close": 0.7075, "volume": 51717.0}, {"date": "2022-03-17", "close": 0.71, "volume": 83411.0}, {"date": "2022-03-18", "close": 0.7, "volume": 79112.0}, {"date": "2022-03-21", "close": 0.69, "volume": 12004.0}, {"date": "2022-03-22", "close": 0.69, "volume": 37304.0}, {"date": "2022-03-23", "close": 0.675, "volume": 45839.0}, {"date": "2022-03-24", "close": 0.67, "volume": 58620.0}, {"date": "2022-03-25", "close": 0.68, "volume": 18564.0}, {"date": "2022-03-28", "close": 0.6, "volume": 780630.0}, {"date": "2022-03-29", "close": 0.605, "volume": 144995.0}, {"date": "2022-03-30", "close": 0.6025, "volume": 202406.0}, {"date": "2022-03-31", "close": 0.615, "volume": 197037.0}, {"date": "2022-04-01", "close": 0.6, "volume": 87740.0}, {"date": "2022-04-04", "close": 0.595, "volume": 40662.0}, {"date": "2022-04-05", "close": 0.58, "volume": 121128.0}, {"date": "2022-04-06", "close": 0.595, "volume": 38769.0}, {"date": "2022-04-07", "close": 0.585, "volume": 82294.0}, {"date": "2022-04-08", "close": 0.56, "volume": 177387.0}, {"date": "2022-04-11", "close": 0.555, "volume": 74571.0}, {"date": "2022-04-12", "close": 0.535, "volume": 69593.0}, {"date": "2022-04-13", "close": 0.53, "volume": 69044.0}, {"date": "2022-04-14", "close": 0.525, "volume": 63447.0}, {"date": "2022-04-19", "close": 0.495, "volume": 410354.0}, {"date": "2022-04-20", "close": 0.49, "volume": 87252.0}, {"date": "2022-04-21", "close": 0.5, "volume": 81466.0}, {"date": "2022-04-22", "close": 0.5, "volume": 219022.0}, {"date": "2022-04-26", "close": 0.49, "volume": 42465.0}, {"date": "2022-04-27", "close": 0.48, "volume": 89153.0}, {"date": "2022-04-28", "close": 0.51, "volume": 465781.0}, {"date": "2022-04-29", "close": 0.53, "volume": 326567.0}, {"date": "2022-05-02", "close": 0.525, "volume": 114664.0}, {"date": "2022-05-03", "close": 0.52, "volume": 300151.0}, {"date": "2022-05-04", "close": 0.51, "volume": 92507.0}, {"date": "2022-05-05", "close": 0.51, "volume": 73601.0}, {"date": "2022-05-06", "close": 0.51, "volume": 49264.0}, {"date": "2022-05-09", "close": 0.51, "volume": 4000.0}, {"date": "2022-05-10", "close": 0.5, "volume": 146647.0}, {"date": "2022-05-11", "close": 0.49, "volume": 129198.0}, {"date": "2022-05-12", "close": 0.5, "volume": 181104.0}, {"date": "2022-05-13", "close": 0.49, "volume": 53499.0}, {"date": "2022-05-16", "close": 0.475, "volume": 31126.0}, {"date": "2022-05-17", "close": 0.47, "volume": 68866.0}, {"date": "2022-05-19", "close": 0.48, "volume": 32075.0}, {"date": "2022-05-20", "close": 0.475, "volume": 43669.0}, {"date": "2022-05-23", "close": 0.46, "volume": 123404.0}, {"date": "2022-05-24", "close": 0.44, "volume": 42999.0}, {"date": "2022-05-25", "close": 0.56, "volume": 97106.0}, {"date": "2022-05-26", "close": 0.55, "volume": 55365.0}, {"date": "2022-05-27", "close": 0.53, "volume": 266563.0}, {"date": "2022-05-30", "close": 0.5, "volume": 104619.0}, {"date": "2022-05-31", "close": 0.57, "volume": 74087.0}, {"date": "2022-06-01", "close": 0.495, "volume": 82913.0}, {"date": "2022-06-02", "close": 0.5025, "volume": 106311.0}, {"date": "2022-06-03", "close": 0.5, "volume": 2442.0}, {"date": "2022-06-06", "close": 0.46, "volume": 116319.0}, {"date": "2022-06-07", "close": 0.46, "volume": 119839.0}, {"date": "2022-06-08", "close": 0.46, "volume": 57831.0}, {"date": "2022-06-09", "close": 0.445, "volume": 143355.0}, {"date": "2022-06-10", "close": 0.4625, "volume": 147883.0}, {"date": "2022-06-14", "close": 0.42, "volume": 185814.0}, {"date": "2022-06-15", "close": 0.41, "volume": 100911.0}, {"date": "2022-06-16", "close": 0.41, "volume": 288914.0}, {"date": "2022-06-17", "close": 0.42, "volume": 56696.0}, {"date": "2022-06-20", "close": 0.42, "volume": 54975.0}, {"date": "2022-06-21", "close": 0.4, "volume": 132331.0}, {"date": "2022-06-22", "close": 0.4, "volume": 76571.0}, {"date": "2022-06-23", "close": 0.38, "volume": 41288.0}, {"date": "2022-06-24", "close": 0.42, "volume": 24352.0}, {"date": "2022-06-27", "close": 0.4, "volume": 90903.0}, {"date": "2022-06-28", "close": 0.375, "volume": 151567.0}, {"date": "2022-06-29", "close": 0.385, "volume": 53660.0}, {"date": "2022-06-30", "close": 0.375, "volume": 250991.0}, {"date": "2022-07-04", "close": 0.355, "volume": 118240.0}, {"date": "2022-07-05", "close": 0.395, "volume": 65366.0}, {"date": "2022-07-07", "close": 0.415, "volume": 115592.0}, {"date": "2022-07-08", "close": 0.43, "volume": 83273.0}, {"date": "2022-07-11", "close": 0.41, "volume": 1000.0}, {"date": "2022-07-12", "close": 0.41, "volume": 400.0}, {"date": "2022-07-13", "close": 0.415, "volume": 10000.0}, {"date": "2022-07-15", "close": 0.42, "volume": 9132.0}, {"date": "2022-07-18", "close": 0.405, "volume": 105708.0}, {"date": "2022-07-19", "close": 0.385, "volume": 66844.0}, {"date": "2022-07-20", "close": 0.4, "volume": 42296.0}, {"date": "2022-07-21", "close": 0.39, "volume": 57518.0}, {"date": "2022-07-22", "close": 0.415, "volume": 13809.0}, {"date": "2022-07-25", "close": 0.4, "volume": 34164.0}, {"date": "2022-07-26", "close": 0.4275, "volume": 42093.0}, {"date": "2022-07-27", "close": 0.395, "volume": 9718.0}, {"date": "2022-07-28", "close": 0.435, "volume": 33832.0}, {"date": "2022-07-29", "close": 0.44, "volume": 52681.0}, {"date": "2022-08-01", "close": 0.43, "volume": 126659.0}, {"date": "2022-08-02", "close": 0.43, "volume": 59444.0}, {"date": "2022-08-03", "close": 0.46, "volume": 268611.0}, {"date": "2022-08-04", "close": 0.45, "volume": 143758.0}, {"date": "2022-08-08", "close": 0.475, "volume": 23260.0}, {"date": "2022-08-09", "close": 0.495, "volume": 3266.0}, {"date": "2022-08-10", "close": 0.5, "volume": 17033.0}, {"date": "2022-08-11", "close": 0.51, "volume": 20000.0}, {"date": "2022-08-12", "close": 0.52, "volume": 31999.0}, {"date": "2022-08-15", "close": 0.54, "volume": 10423.0}, {"date": "2022-08-16", "close": 0.53, "volume": 24153.0}, {"date": "2022-08-17", "close": 0.51, "volume": 89356.0}, {"date": "2022-08-18", "close": 0.47, "volume": 60858.0}, {"date": "2022-08-19", "close": 0.5, "volume": 45902.0}, {"date": "2022-08-22", "close": 0.485, "volume": 1080.0}, {"date": "2022-08-23", "close": 0.49, "volume": 2100.0}, {"date": "2022-08-24", "close": 0.48, "volume": 70067.0}, {"date": "2022-08-25", "close": 0.48, "volume": 41727.0}, {"date": "2022-08-26", "close": 0.47, "volume": 89069.0}, {"date": "2022-08-29", "close": 0.45, "volume": 19271.0}, {"date": "2022-08-30", "close": 0.365, "volume": 315206.0}, {"date": "2022-08-31", "close": 0.39, "volume": 107035.0}, {"date": "2022-09-01", "close": 0.4, "volume": 108168.0}, {"date": "2022-09-02", "close": 0.415, "volume": 34827.0}, {"date": "2022-09-05", "close": 0.415, "volume": 24096.0}, {"date": "2022-09-06", "close": 0.38, "volume": 165557.0}, {"date": "2022-09-07", "close": 0.37, "volume": 89330.0}, {"date": "2022-09-08", "close": 0.405, "volume": 75890.0}, {"date": "2022-09-09", "close": 0.405, "volume": 19442.0}, {"date": "2022-09-12", "close": 0.375, "volume": 93308.0}, {"date": "2022-09-13", "close": 0.38, "volume": 66360.0}, {"date": "2022-09-14", "close": 0.37, "volume": 5425.0}, {"date": "2022-09-15", "close": 0.36, "volume": 21134.0}, {"date": "2022-09-16", "close": 0.38, "volume": 11154.0}, {"date": "2022-09-19", "close": 0.36, "volume": 232772.0}, {"date": "2022-09-20", "close": 0.36, "volume": 2250.0}, {"date": "2022-09-21", "close": 0.36, "volume": 50475.0}, {"date": "2022-09-23", "close": 0.38, "volume": 115260.0}, {"date": "2022-09-26", "close": 0.38, "volume": 181075.0}, {"date": "2022-09-27", "close": 0.37, "volume": 45668.0}, {"date": "2022-09-28", "close": 0.355, "volume": 41230.0}, {"date": "2022-09-29", "close": 0.33, "volume": 53431.0}, {"date": "2022-09-30", "close": 0.315, "volume": 71057.0}, {"date": "2022-10-03", "close": 0.345, "volume": 6111.0}, {"date": "2022-10-04", "close": 0.345, "volume": 30702.0}, {"date": "2022-10-05", "close": 0.35, "volume": 134090.0}, {"date": "2022-10-06", "close": 0.355, "volume": 190476.0}, {"date": "2022-10-07", "close": 0.355, "volume": 70807.0}, {"date": "2022-10-10", "close": 0.345, "volume": 77565.0}, {"date": "2022-10-11", "close": 0.34, "volume": 14705.0}, {"date": "2022-10-12", "close": 0.33, "volume": 195996.0}, {"date": "2022-10-13", "close": 0.33, "volume": 83645.0}, {"date": "2022-10-14", "close": 0.315, "volume": 60724.0}, {"date": "2022-10-17", "close": 0.315, "volume": 54147.0}, {"date": "2022-10-18", "close": 0.3, "volume": 133473.0}, {"date": "2022-10-19", "close": 0.265, "volume": 668531.0}, {"date": "2022-10-20", "close": 0.225, "volume": 426963.0}, {"date": "2022-10-21", "close": 0.21, "volume": 468048.0}, {"date": "2022-10-24", "close": 0.22, "volume": 276086.0}, {"date": "2022-10-25", "close": 0.25, "volume": 141892.0}, {"date": "2022-10-26", "close": 0.23, "volume": 61081.0}, {"date": "2022-10-28", "close": 0.235, "volume": 8512.0}, {"date": "2022-10-31", "close": 0.185, "volume": 779166.0}, {"date": "2022-11-01", "close": 0.195, "volume": 468011.0}, {"date": "2022-11-02", "close": 0.175, "volume": 549198.0}, {"date": "2022-11-03", "close": 0.17, "volume": 116485.0}, {"date": "2022-11-04", "close": 0.185, "volume": 263011.0}, {"date": "2022-11-07", "close": 0.19, "volume": 356295.0}, {"date": "2022-11-08", "close": 0.2, "volume": 267120.0}, {"date": "2022-11-09", "close": 0.2, "volume": 227072.0}, {"date": "2022-11-10", "close": 0.18, "volume": 376734.0}, {"date": "2022-11-11", "close": 0.19, "volume": 155770.0}, {"date": "2022-11-14", "close": 0.2, "volume": 220746.0}, {"date": "2022-11-15", "close": 0.2, "volume": 23233.0}, {"date": "2022-11-16", "close": 0.18, "volume": 563073.0}, {"date": "2022-11-17", "close": 0.16, "volume": 228674.0}, {"date": "2022-11-18", "close": 0.16, "volume": 53052.0}, {"date": "2022-11-21", "close": 0.17, "volume": 84539.0}, {"date": "2022-11-22", "close": 0.175, "volume": 89993.0}, {"date": "2022-11-23", "close": 0.175, "volume": 93977.0}, {"date": "2022-11-24", "close": 0.175, "volume": 12580.0}, {"date": "2022-11-25", "close": 0.165, "volume": 127669.0}, {"date": "2022-11-28", "close": 0.16, "volume": 71108.0}, {"date": "2022-11-29", "close": 0.1575, "volume": 210962.0}, {"date": "2022-11-30", "close": 0.1575, "volume": 63139.0}, {"date": "2022-12-01", "close": 0.155, "volume": 147778.0}, {"date": "2022-12-02", "close": 0.175, "volume": 150119.0}, {"date": "2022-12-05", "close": 0.17, "volume": 219016.0}, {"date": "2022-12-06", "close": 0.155, "volume": 348846.0}, {"date": "2022-12-07", "close": 0.165, "volume": 13202.0}, {"date": "2022-12-08", "close": 0.17, "volume": 171875.0}, {"date": "2022-12-09", "close": 0.175, "volume": 84171.0}, {"date": "2022-12-13", "close": 0.1975, "volume": 21319.0}, {"date": "2022-12-14", "close": 0.195, "volume": 74169.0}, {"date": "2022-12-15", "close": 0.21, "volume": 304776.0}, {"date": "2022-12-16", "close": 0.21, "volume": 50371.0}, {"date": "2022-12-19", "close": 0.19, "volume": 35442.0}, {"date": "2022-12-20", "close": 0.19, "volume": 84236.0}, {"date": "2022-12-21", "close": 0.19, "volume": 86052.0}, {"date": "2022-12-22", "close": 0.18, "volume": 271302.0}, {"date": "2022-12-23", "close": 0.18, "volume": 94864.0}, {"date": "2022-12-28", "close": 0.19, "volume": 19800.0}, {"date": "2022-12-29", "close": 0.17, "volume": 36583.0}, {"date": "2023-01-03", "close": 0.175, "volume": 57144.0}, {"date": "2023-01-04", "close": 0.19, "volume": 142375.0}, {"date": "2023-01-05", "close": 0.19, "volume": 69230.0}, {"date": "2023-01-06", "close": 0.215, "volume": 160101.0}, {"date": "2023-01-09", "close": 0.24, "volume": 168472.0}, {"date": "2023-01-10", "close": 0.265, "volume": 212156.0}, {"date": "2023-01-11", "close": 0.265, "volume": 5149.0}, {"date": "2023-01-13", "close": 0.27, "volume": 71255.0}, {"date": "2023-01-16", "close": 0.27, "volume": 61132.0}, {"date": "2023-01-17", "close": 0.25, "volume": 72018.0}, {"date": "2023-01-18", "close": 0.21, "volume": 339567.0}, {"date": "2023-01-19", "close": 0.21, "volume": 123747.0}, {"date": "2023-01-20", "close": 0.22, "volume": 16000.0}, {"date": "2023-01-23", "close": 0.23, "volume": 141577.0}, {"date": "2023-01-24", "close": 0.21, "volume": 75851.0}, {"date": "2023-01-25", "close": 0.21, "volume": 119997.0}, {"date": "2023-01-27", "close": 0.205, "volume": 21873.0}, {"date": "2023-01-30", "close": 0.205, "volume": 55000.0}, {"date": "2023-01-31", "close": 0.2, "volume": 20000.0}, {"date": "2023-02-01", "close": 0.17, "volume": 867568.0}, {"date": "2023-02-02", "close": 0.14, "volume": 1369500.0}, {"date": "2023-02-03", "close": 0.14, "volume": 836735.0}, {"date": "2023-02-06", "close": 0.14, "volume": 201270.0}, {"date": "2023-02-07", "close": 0.135, "volume": 460394.0}, {"date": "2023-02-08", "close": 0.14, "volume": 202950.0}, {"date": "2023-02-09", "close": 0.14, "volume": 103109.0}, {"date": "2023-02-10", "close": 0.14, "volume": 220823.0}, {"date": "2023-02-13", "close": 0.13, "volume": 171903.0}, {"date": "2023-02-14", "close": 0.125, "volume": 175326.0}, {"date": "2023-02-15", "close": 0.13, "volume": 155600.0}, {"date": "2023-02-16", "close": 0.125, "volume": 503957.0}, {"date": "2023-02-17", "close": 0.13, "volume": 145660.0}, {"date": "2023-02-20", "close": 0.135, "volume": 129403.0}, {"date": "2023-02-21", "close": 0.17, "volume": 773253.0}, {"date": "2023-02-22", "close": 0.185, "volume": 277997.0}, {"date": "2023-02-23", "close": 0.185, "volume": 260631.0}, {"date": "2023-02-24", "close": 0.185, "volume": 98549.0}, {"date": "2023-02-27", "close": 0.21, "volume": 193944.0}, {"date": "2023-03-24", "close": 0.165, "volume": 454312.0}, {"date": "2023-03-27", "close": 0.16, "volume": 495196.0}, {"date": "2023-03-28", "close": 0.17, "volume": 81686.0}, {"date": "2023-03-29", "close": 0.175, "volume": 221758.0}, {"date": "2023-03-30", "close": 0.18, "volume": 102230.0}, {"date": "2023-03-31", "close": 0.17, "volume": 9425.0}, {"date": "2023-04-04", "close": 0.165, "volume": 15124.0}, {"date": "2023-04-05", "close": 0.175, "volume": 180271.0}, {"date": "2023-04-06", "close": 0.17, "volume": 18678.0}, {"date": "2023-04-11", "close": 0.18, "volume": 107899.0}, {"date": "2023-04-12", "close": 0.16, "volume": 142776.0}, {"date": "2023-04-14", "close": 0.16, "volume": 41737.0}, {"date": "2023-04-17", "close": 0.155, "volume": 23253.0}, {"date": "2023-04-18", "close": 0.16, "volume": 15689.0}, {"date": "2023-04-19", "close": 0.175, "volume": 30909.0}, {"date": "2023-04-20", "close": 0.165, "volume": 20217.0}, {"date": "2023-04-21", "close": 0.16, "volume": 54584.0}, {"date": "2023-04-26", "close": 0.145, "volume": 42386.0}, {"date": "2023-04-27", "close": 0.145, "volume": 22503.0}, {"date": "2023-04-28", "close": 0.13, "volume": 274624.0}, {"date": "2023-05-01", "close": 0.13, "volume": 15809.0}, {"date": "2023-05-02", "close": 0.1375, "volume": 23572.0}, {"date": "2023-05-03", "close": 0.105, "volume": 126900.0}, {"date": "2023-05-04", "close": 0.13, "volume": 75006.0}, {"date": "2023-05-05", "close": 0.145, "volume": 51842.0}, {"date": "2023-05-08", "close": 0.14, "volume": 109932.0}, {"date": "2023-05-09", "close": 0.14, "volume": 22720.0}, {"date": "2023-05-10", "close": 0.14, "volume": 10000.0}, {"date": "2023-05-11", "close": 0.14, "volume": 119913.0}, {"date": "2023-05-12", "close": 0.14, "volume": 45317.0}, {"date": "2023-05-15", "close": 0.135, "volume": 98142.0}, {"date": "2023-05-16", "close": 0.15, "volume": 307069.0}, {"date": "2023-05-17", "close": 0.145, "volume": 85603.0}, {"date": "2023-05-18", "close": 0.15, "volume": 223371.0}, {"date": "2023-05-19", "close": 0.14, "volume": 11500.0}, {"date": "2023-05-22", "close": 0.13, "volume": 98015.0}, {"date": "2023-05-23", "close": 0.14, "volume": 9528.0}, {"date": "2023-05-24", "close": 0.14, "volume": 21024.0}, {"date": "2023-05-25", "close": 0.15, "volume": 73507.0}, {"date": "2023-05-26", "close": 0.15, "volume": 28757.0}, {"date": "2023-05-30", "close": 0.15, "volume": 8.0}, {"date": "2023-05-31", "close": 0.145, "volume": 34803.0}, {"date": "2023-06-01", "close": 0.14, "volume": 39251.0}, {"date": "2023-06-05", "close": 0.135, "volume": 114251.0}, {"date": "2023-06-06", "close": 0.14, "volume": 11560.0}, {"date": "2023-06-07", "close": 0.14, "volume": 15110.0}, {"date": "2023-06-08", "close": 0.14, "volume": 40000.0}, {"date": "2023-06-09", "close": 0.14, "volume": 38425.0}, {"date": "2023-06-13", "close": 0.14, "volume": 61036.0}, {"date": "2023-06-14", "close": 0.135, "volume": 14323.0}, {"date": "2023-06-15", "close": 0.13, "volume": 135190.0}, {"date": "2023-06-19", "close": 0.135, "volume": 33978.0}, {"date": "2023-06-20", "close": 0.135, "volume": 127213.0}, {"date": "2023-06-21", "close": 0.1325, "volume": 51302.0}, {"date": "2023-06-22", "close": 0.125, "volume": 66000.0}, {"date": "2023-06-23", "close": 0.13, "volume": 27063.0}, {"date": "2023-06-26", "close": 0.125, "volume": 198307.0}, {"date": "2023-06-27", "close": 0.13, "volume": 29877.0}, {"date": "2023-06-28", "close": 0.13, "volume": 201471.0}, {"date": "2023-06-29", "close": 0.13, "volume": 131200.0}, {"date": "2023-06-30", "close": 0.145, "volume": 1125313.0}, {"date": "2023-07-03", "close": 0.15, "volume": 25431.0}, {"date": "2023-07-05", "close": 0.145, "volume": 10000.0}, {"date": "2023-07-06", "close": 0.14, "volume": 4437.0}, {"date": "2023-07-07", "close": 0.135, "volume": 58.0}, {"date": "2023-07-10", "close": 0.14, "volume": 7.0}, {"date": "2023-07-11", "close": 0.14, "volume": 70623.0}, {"date": "2023-07-12", "close": 0.135, "volume": 130000.0}, {"date": "2023-07-13", "close": 0.135, "volume": 44998.0}, {"date": "2023-07-17", "close": 0.135, "volume": 8633.0}, {"date": "2023-07-20", "close": 0.14, "volume": 40841.0}, {"date": "2023-07-21", "close": 0.14, "volume": 1187.0}, {"date": "2023-07-24", "close": 0.15, "volume": 3906.0}, {"date": "2023-07-25", "close": 0.14, "volume": 27455.0}, {"date": "2023-07-26", "close": 0.145, "volume": 23316.0}, {"date": "2023-07-27", "close": 0.145, "volume": 8000.0}, {"date": "2023-07-31", "close": 0.15, "volume": 50375.0}, {"date": "2023-08-01", "close": 0.155, "volume": 52043.0}, {"date": "2023-08-02", "close": 0.16, "volume": 4792.0}, {"date": "2023-08-03", "close": 0.15, "volume": 224507.0}, {"date": "2023-08-04", "close": 0.135, "volume": 498048.0}, {"date": "2023-08-07", "close": 0.135, "volume": 325261.0}, {"date": "2023-08-08", "close": 0.135, "volume": 284399.0}, {"date": "2023-08-09", "close": 0.14, "volume": 619506.0}, {"date": "2023-08-10", "close": 0.13, "volume": 207831.0}, {"date": "2023-08-11", "close": 0.13, "volume": 558242.0}, {"date": "2023-08-14", "close": 0.13, "volume": 605829.0}, {"date": "2023-08-16", "close": 0.13, "volume": 7704.0}, {"date": "2023-08-17", "close": 0.12, "volume": 182949.0}, {"date": "2023-08-18", "close": 0.11, "volume": 74602.0}, {"date": "2023-08-21", "close": 0.14, "volume": 65845.0}, {"date": "2023-08-22", "close": 0.115, "volume": 196320.0}, {"date": "2023-08-23", "close": 0.14, "volume": 2726.0}, {"date": "2023-08-24", "close": 0.145, "volume": 7500.0}, {"date": "2023-08-28", "close": 0.125, "volume": 98648.0}, {"date": "2023-08-29", "close": 0.14, "volume": 19000.0}, {"date": "2023-08-31", "close": 0.125, "volume": 13965.0}, {"date": "2023-09-01", "close": 0.125, "volume": 190660.0}, {"date": "2023-09-04", "close": 0.13, "volume": 17500.0}, {"date": "2023-09-06", "close": 0.13, "volume": 42798.0}, {"date": "2023-09-07", "close": 0.13, "volume": 46780.0}, {"date": "2023-09-12", "close": 0.13, "volume": 20090.0}, {"date": "2023-09-15", "close": 0.125, "volume": 518420.0}, {"date": "2023-09-18", "close": 0.13, "volume": 508815.0}, {"date": "2023-09-19", "close": 0.13, "volume": 29422.0}, {"date": "2023-09-20", "close": 0.11, "volume": 105865.0}, {"date": "2023-09-21", "close": 0.11, "volume": 140655.0}, {"date": "2023-09-22", "close": 0.11, "volume": 45454.0}, {"date": "2023-09-25", "close": 0.115, "volume": 35476.0}, {"date": "2023-09-28", "close": 0.12, "volume": 209268.0}, {"date": "2023-09-29", "close": 0.11, "volume": 53416.0}, {"date": "2023-10-02", "close": 0.115, "volume": 395604.0}, {"date": "2023-10-03", "close": 0.115, "volume": 74500.0}, {"date": "2023-10-04", "close": 0.115, "volume": 10365.0}, {"date": "2023-10-05", "close": 0.115, "volume": 130345.0}, {"date": "2023-10-06", "close": 0.11, "volume": 23840.0}, {"date": "2023-10-09", "close": 0.125, "volume": 36837.0}, {"date": "2023-10-11", "close": 0.12, "volume": 307240.0}, {"date": "2023-10-12", "close": 0.125, "volume": 64697.0}, {"date": "2023-10-13", "close": 0.125, "volume": 54252.0}, {"date": "2023-10-17", "close": 0.12, "volume": 4152.0}, {"date": "2023-10-18", "close": 0.125, "volume": 13210.0}, {"date": "2023-10-19", "close": 0.125, "volume": 552.0}, {"date": "2023-10-20", "close": 0.115, "volume": 11000.0}, {"date": "2023-10-23", "close": 0.115, "volume": 137358.0}, {"date": "2023-10-24", "close": 0.115, "volume": 154028.0}, {"date": "2023-10-25", "close": 0.115, "volume": 21007.0}, {"date": "2023-10-26", "close": 0.125, "volume": 126769.0}, {"date": "2023-10-30", "close": 0.135, "volume": 126787.0}, {"date": "2023-11-01", "close": 0.125, "volume": 189329.0}, {"date": "2023-11-02", "close": 0.125, "volume": 3771.0}, {"date": "2023-11-06", "close": 0.125, "volume": 48035.0}, {"date": "2023-11-07", "close": 0.125, "volume": 72337.0}, {"date": "2023-11-08", "close": 0.125, "volume": 49354.0}, {"date": "2023-11-10", "close": 0.125, "volume": 67926.0}, {"date": "2023-11-14", "close": 0.135, "volume": 4473.0}, {"date": "2023-11-15", "close": 0.125, "volume": 209190.0}, {"date": "2023-11-16", "close": 0.13, "volume": 524349.0}, {"date": "2023-11-17", "close": 0.13, "volume": 425000.0}, {"date": "2023-11-21", "close": 0.125, "volume": 236461.0}, {"date": "2023-11-22", "close": 0.135, "volume": 36508.0}, {"date": "2023-11-23", "close": 0.125, "volume": 73830.0}, {"date": "2023-11-24", "close": 0.125, "volume": 103046.0}, {"date": "2023-11-27", "close": 0.12, "volume": 27662.0}, {"date": "2023-11-28", "close": 0.125, "volume": 102232.0}, {"date": "2023-11-29", "close": 0.125, "volume": 83161.0}, {"date": "2023-11-30", "close": 0.11, "volume": 1210928.0}, {"date": "2023-12-01", "close": 0.115, "volume": 111760.0}, {"date": "2023-12-04", "close": 0.115, "volume": 50000.0}, {"date": "2023-12-05", "close": 0.105, "volume": 68229.0}, {"date": "2023-12-08", "close": 0.12, "volume": 12558.0}, {"date": "2023-12-12", "close": 0.11, "volume": 174714.0}, {"date": "2023-12-13", "close": 0.11, "volume": 43443.0}, {"date": "2023-12-14", "close": 0.13, "volume": 26005.0}, {"date": "2023-12-18", "close": 0.12, "volume": 147204.0}, {"date": "2023-12-20", "close": 0.12, "volume": 20000.0}, {"date": "2023-12-21", "close": 0.115, "volume": 57698.0}, {"date": "2023-12-22", "close": 0.115, "volume": 45000.0}, {"date": "2023-12-27", "close": 0.125, "volume": 112497.0}, {"date": "2024-01-02", "close": 0.12, "volume": 21102.0}, {"date": "2024-01-03", "close": 0.13, "volume": 398736.0}, {"date": "2024-01-05", "close": 0.13, "volume": 508000.0}, {"date": "2024-01-08", "close": 0.12, "volume": 54945.0}, {"date": "2024-01-09", "close": 0.135, "volume": 166274.0}, {"date": "2024-01-10", "close": 0.135, "volume": 100000.0}, {"date": "2024-01-12", "close": 0.14, "volume": 143816.0}, {"date": "2024-01-15", "close": 0.135, "volume": 20661.0}, {"date": "2024-01-16", "close": 0.14, "volume": 2881.0}, {"date": "2024-01-18", "close": 0.145, "volume": 289854.0}, {"date": "2024-01-19", "close": 0.13, "volume": 109568.0}, {"date": "2024-01-22", "close": 0.145, "volume": 180050.0}, {"date": "2024-01-24", "close": 0.145, "volume": 4000.0}, {"date": "2024-01-25", "close": 0.14, "volume": 108562.0}, {"date": "2024-01-29", "close": 0.15, "volume": 4758.0}, {"date": "2024-01-30", "close": 0.16, "volume": 381321.0}, {"date": "2024-01-31", "close": 0.14, "volume": 170457.0}, {"date": "2024-02-01", "close": 0.13, "volume": 341822.0}, {"date": "2024-02-02", "close": 0.14, "volume": 37364.0}, {"date": "2024-02-06", "close": 0.13, "volume": 1.0}, {"date": "2024-02-07", "close": 0.135, "volume": 27369.0}, {"date": "2024-02-08", "close": 0.135, "volume": 52128.0}, {"date": "2024-02-09", "close": 0.135, "volume": 28663.0}, {"date": "2024-02-12", "close": 0.135, "volume": 4000.0}, {"date": "2024-02-13", "close": 0.125, "volume": 4337.0}, {"date": "2024-02-14", "close": 0.135, "volume": 117633.0}, {"date": "2024-02-15", "close": 0.14, "volume": 88734.0}, {"date": "2024-02-20", "close": 0.13, "volume": 51220.0}, {"date": "2024-02-21", "close": 0.14, "volume": 211584.0}, {"date": "2024-02-22", "close": 0.14, "volume": 17815.0}, {"date": "2024-02-23", "close": 0.17, "volume": 437464.0}, {"date": "2024-02-26", "close": 0.185, "volume": 198870.0}, {"date": "2024-02-27", "close": 0.165, "volume": 289488.0}, {"date": "2024-02-28", "close": 0.16, "volume": 333215.0}, {"date": "2024-02-29", "close": 0.16, "volume": 279580.0}, {"date": "2024-03-01", "close": 0.15, "volume": 133889.0}, {"date": "2024-03-04", "close": 0.16, "volume": 66630.0}, {"date": "2024-03-05", "close": 0.155, "volume": 22951.0}, {"date": "2024-03-06", "close": 0.175, "volume": 68948.0}, {"date": "2024-03-07", "close": 0.18, "volume": 217221.0}, {"date": "2024-03-08", "close": 0.18, "volume": 1431.0}, {"date": "2024-03-11", "close": 0.19, "volume": 17172.0}, {"date": "2024-03-12", "close": 0.17, "volume": 39200.0}, {"date": "2024-03-13", "close": 0.185, "volume": 171855.0}, {"date": "2024-03-14", "close": 0.185, "volume": 52249.0}, {"date": "2024-03-15", "close": 0.19, "volume": 105165.0}, {"date": "2024-03-18", "close": 0.21, "volume": 2172877.0}, {"date": "2024-03-19", "close": 0.215, "volume": 174432.0}, {"date": "2024-03-20", "close": 0.21, "volume": 161695.0}, {"date": "2024-03-21", "close": 0.215, "volume": 55206.0}, {"date": "2024-03-22", "close": 0.215, "volume": 157259.0}, {"date": "2024-03-25", "close": 0.215, "volume": 5367.0}, {"date": "2024-03-26", "close": 0.215, "volume": 334.0}, {"date": "2024-03-27", "close": 0.215, "volume": 51608.0}, {"date": "2024-03-28", "close": 0.215, "volume": 34921.0}, {"date": "2024-04-02", "close": 0.215, "volume": 25706.0}, {"date": "2024-04-03", "close": 0.215, "volume": 140770.0}, {"date": "2024-04-08", "close": 0.215, "volume": 74428.0}, {"date": "2024-04-09", "close": 0.21, "volume": 88200.0}, {"date": "2024-04-10", "close": 0.205, "volume": 59178.0}, {"date": "2024-04-11", "close": 0.215, "volume": 135048.0}, {"date": "2024-04-12", "close": 0.215, "volume": 95152.0}, {"date": "2024-04-15", "close": 0.22, "volume": 1065403.0}, {"date": "2024-04-16", "close": 0.235, "volume": 249508.0}, {"date": "2024-04-17", "close": 0.24, "volume": 27114.0}, {"date": "2024-04-18", "close": 0.24, "volume": 33987.0}, {"date": "2024-04-19", "close": 0.23, "volume": 66274.0}, {"date": "2024-04-22", "close": 0.23, "volume": 28489.0}, {"date": "2024-04-23", "close": 0.225, "volume": 153227.0}, {"date": "2024-04-24", "close": 0.225, "volume": 18959.0}, {"date": "2024-04-26", "close": 0.225, "volume": 15195.0}, {"date": "2024-04-29", "close": 0.225, "volume": 42233.0}, {"date": "2024-04-30", "close": 0.25, "volume": 275934.0}, {"date": "2024-05-01", "close": 0.285, "volume": 572167.0}, {"date": "2024-05-02", "close": 0.28, "volume": 252439.0}, {"date": "2024-05-03", "close": 0.265, "volume": 393856.0}, {"date": "2024-05-06", "close": 0.25, "volume": 77034.0}, {"date": "2024-05-07", "close": 0.27, "volume": 188370.0}, {"date": "2024-05-08", "close": 0.245, "volume": 614518.0}, {"date": "2024-05-09", "close": 0.25, "volume": 185682.0}, {"date": "2024-05-13", "close": 0.24, "volume": 4000.0}, {"date": "2024-05-14", "close": 0.25, "volume": 24249.0}, {"date": "2024-05-15", "close": 0.24, "volume": 48748.0}, {"date": "2024-05-16", "close": 0.24, "volume": 277066.0}, {"date": "2024-05-20", "close": 0.235, "volume": 50000.0}, {"date": "2024-05-21", "close": 0.27, "volume": 194780.0}, {"date": "2024-05-22", "close": 0.26, "volume": 150260.0}, {"date": "2024-05-24", "close": 0.25, "volume": 20000.0}, {"date": "2024-05-27", "close": 0.23, "volume": 54150.0}, {"date": "2024-05-28", "close": 0.245, "volume": 89097.0}, {"date": "2024-05-29", "close": 0.24, "volume": 87724.0}, {"date": "2024-05-30", "close": 0.245, "volume": 204229.0}, {"date": "2024-05-31", "close": 0.27, "volume": 270573.0}, {"date": "2024-06-04", "close": 0.255, "volume": 8214.0}, {"date": "2024-06-05", "close": 0.25, "volume": 40275.0}, {"date": "2024-06-06", "close": 0.24, "volume": 4676.0}, {"date": "2024-06-11", "close": 0.22, "volume": 88739.0}, {"date": "2024-06-12", "close": 0.23, "volume": 203970.0}, {"date": "2024-06-13", "close": 0.22, "volume": 24839.0}, {"date": "2024-06-14", "close": 0.225, "volume": 162418.0}, {"date": "2024-06-17", "close": 0.225, "volume": 27017.0}, {"date": "2024-06-18", "close": 0.23, "volume": 397558.0}, {"date": "2024-06-19", "close": 0.225, "volume": 99394.0}, {"date": "2024-06-20", "close": 0.22, "volume": 29292.0}, {"date": "2024-06-21", "close": 0.22, "volume": 283722.0}, {"date": "2024-06-24", "close": 0.215, "volume": 155275.0}, {"date": "2024-06-25", "close": 0.215, "volume": 168816.0}, {"date": "2024-06-26", "close": 0.245, "volume": 196979.0}, {"date": "2024-06-27", "close": 0.24, "volume": 228199.0}, {"date": "2024-06-28", "close": 0.225, "volume": 391997.0}, {"date": "2024-07-01", "close": 0.21, "volume": 1563262.0}, {"date": "2024-07-02", "close": 0.22, "volume": 217650.0}, {"date": "2024-07-03", "close": 0.22, "volume": 65924.0}, {"date": "2024-07-04", "close": 0.22, "volume": 323259.0}, {"date": "2024-07-05", "close": 0.22, "volume": 20000.0}, {"date": "2024-07-08", "close": 0.225, "volume": 205710.0}, {"date": "2024-07-09", "close": 0.225, "volume": 20377.0}, {"date": "2024-07-10", "close": 0.195, "volume": 451564.0}, {"date": "2024-07-11", "close": 0.195, "volume": 157726.0}, {"date": "2024-07-12", "close": 0.215, "volume": 786988.0}, {"date": "2024-07-15", "close": 0.195, "volume": 203634.0}, {"date": "2024-07-16", "close": 0.2, "volume": 16260.0}, {"date": "2024-07-17", "close": 0.205, "volume": 226536.0}, {"date": "2024-07-18", "close": 0.205, "volume": 46129.0}, {"date": "2024-07-19", "close": 0.19, "volume": 89821.0}, {"date": "2024-07-22", "close": 0.19, "volume": 153496.0}, {"date": "2024-07-23", "close": 0.2, "volume": 424603.0}, {"date": "2024-07-24", "close": 0.2, "volume": 120174.0}, {"date": "2024-07-25", "close": 0.2, "volume": 53712.0}, {"date": "2024-07-26", "close": 0.2, "volume": 38826.0}, {"date": "2024-07-29", "close": 0.205, "volume": 197015.0}, {"date": "2024-07-30", "close": 0.21, "volume": 345293.0}, {"date": "2024-07-31", "close": 0.195, "volume": 518931.0}, {"date": "2024-08-01", "close": 0.205, "volume": 37890.0}, {"date": "2024-08-02", "close": 0.19, "volume": 116899.0}, {"date": "2024-08-05", "close": 0.18, "volume": 173770.0}, {"date": "2024-08-06", "close": 0.18, "volume": 2173.0}, {"date": "2024-08-07", "close": 0.18, "volume": 1.0}, {"date": "2024-08-08", "close": 0.18, "volume": 65793.0}, {"date": "2024-08-09", "close": 0.185, "volume": 23686.0}, {"date": "2024-08-12", "close": 0.17, "volume": 201411.0}, {"date": "2024-08-13", "close": 0.19, "volume": 35325.0}, {"date": "2024-08-15", "close": 0.19, "volume": 2844.0}, {"date": "2024-08-16", "close": 0.195, "volume": 170013.0}, {"date": "2024-08-19", "close": 0.195, "volume": 39143.0}, {"date": "2024-08-20", "close": 0.18, "volume": 126491.0}, {"date": "2024-08-21", "close": 0.18, "volume": 76650.0}, {"date": "2024-08-22", "close": 0.18, "volume": 32734.0}, {"date": "2024-08-23", "close": 0.1775, "volume": 25000.0}, {"date": "2024-08-26", "close": 0.185, "volume": 45933.0}, {"date": "2024-08-27", "close": 0.185, "volume": 52.0}, {"date": "2024-08-29", "close": 0.18, "volume": 66815.0}, {"date": "2024-08-30", "close": 0.21, "volume": 986992.0}, {"date": "2024-09-02", "close": 0.21, "volume": 25784.0}, {"date": "2024-09-03", "close": 0.195, "volume": 518185.0}, {"date": "2024-09-04", "close": 0.18, "volume": 214002.0}, {"date": "2024-09-05", "close": 0.185, "volume": 12500.0}, {"date": "2024-09-06", "close": 0.18, "volume": 9118.0}, {"date": "2024-09-09", "close": 0.18, "volume": 7002.0}, {"date": "2024-09-10", "close": 0.18, "volume": 15678.0}, {"date": "2024-09-11", "close": 0.19, "volume": 86531.0}, {"date": "2024-09-12", "close": 0.185, "volume": 9198.0}, {"date": "2024-09-13", "close": 0.19, "volume": 84218.0}, {"date": "2024-09-16", "close": 0.18, "volume": 332907.0}, {"date": "2024-09-20", "close": 0.19, "volume": 163673.0}, {"date": "2024-09-23", "close": 0.19, "volume": 26201.0}, {"date": "2024-09-24", "close": 0.18, "volume": 49000.0}, {"date": "2024-09-25", "close": 0.19, "volume": 30346.0}, {"date": "2024-09-26", "close": 0.19, "volume": 17.0}, {"date": "2024-09-27", "close": 0.185, "volume": 19789.0}, {"date": "2024-09-30", "close": 0.19, "volume": 1934.0}, {"date": "2024-10-01", "close": 0.19, "volume": 183813.0}, {"date": "2024-10-03", "close": 0.19, "volume": 45115.0}, {"date": "2024-10-04", "close": 0.185, "volume": 633.0}, {"date": "2024-10-07", "close": 0.185, "volume": 1000.0}, {"date": "2024-10-08", "close": 0.18, "volume": 78539.0}, {"date": "2024-10-09", "close": 0.17, "volume": 215975.0}, {"date": "2024-10-10", "close": 0.17, "volume": 169113.0}, {"date": "2024-10-11", "close": 0.17, "volume": 1500.0}, {"date": "2024-10-14", "close": 0.17, "volume": 125265.0}, {"date": "2024-10-16", "close": 0.17, "volume": 35994.0}, {"date": "2024-10-17", "close": 0.165, "volume": 45900.0}, {"date": "2024-10-18", "close": 0.165, "volume": 77483.0}, {"date": "2024-10-21", "close": 0.17, "volume": 18853.0}, {"date": "2024-10-22", "close": 0.16, "volume": 42035.0}, {"date": "2024-10-23", "close": 0.16, "volume": 26554.0}, {"date": "2024-10-25", "close": 0.18, "volume": 56987.0}, {"date": "2024-10-29", "close": 0.18, "volume": 410788.0}, {"date": "2024-10-30", "close": 0.17, "volume": 15000.0}, {"date": "2024-10-31", "close": 0.165, "volume": 395454.0}, {"date": "2024-11-01", "close": 0.165, "volume": 25740.0}, {"date": "2024-11-04", "close": 0.15, "volume": 121363.0}, {"date": "2024-11-08", "close": 0.165, "volume": 22727.0}, {"date": "2024-11-11", "close": 0.165, "volume": 529.0}, {"date": "2024-11-12", "close": 0.16, "volume": 305377.0}, {"date": "2024-11-14", "close": 0.17, "volume": 130750.0}, {"date": "2024-11-15", "close": 0.17, "volume": 149345.0}, {"date": "2024-11-18", "close": 0.16, "volume": 85975.0}, {"date": "2024-11-19", "close": 0.16, "volume": 654454.0}, {"date": "2024-11-20", "close": 0.1625, "volume": 5000.0}, {"date": "2024-11-21", "close": 0.165, "volume": 39811.0}, {"date": "2024-11-22", "close": 0.17, "volume": 468818.0}, {"date": "2024-11-25", "close": 0.175, "volume": 300506.0}, {"date": "2024-11-26", "close": 0.17, "volume": 437105.0}, {"date": "2024-11-27", "close": 0.16, "volume": 1159407.0}, {"date": "2024-11-28", "close": 0.145, "volume": 380077.0}, {"date": "2024-12-02", "close": 0.155, "volume": 500703.0}, {"date": "2024-12-03", "close": 0.16, "volume": 105344.0}, {"date": "2024-12-05", "close": 0.16, "volume": 202.0}, {"date": "2024-12-06", "close": 0.165, "volume": 30388.0}, {"date": "2024-12-09", "close": 0.17, "volume": 19569.0}, {"date": "2024-12-10", "close": 0.17, "volume": 67233.0}, {"date": "2024-12-11", "close": 0.17, "volume": 5800.0}, {"date": "2024-12-12", "close": 0.16, "volume": 30587.0}, {"date": "2024-12-13", "close": 0.165, "volume": 6021.0}, {"date": "2024-12-16", "close": 0.165, "volume": 19149.0}, {"date": "2024-12-18", "close": 0.155, "volume": 565890.0}, {"date": "2024-12-19", "close": 0.155, "volume": 94666.0}, {"date": "2024-12-20", "close": 0.155, "volume": 6000.0}, {"date": "2024-12-23", "close": 0.15, "volume": 30535.0}, {"date": "2024-12-27", "close": 0.16, "volume": 136136.0}, {"date": "2024-12-30", "close": 0.165, "volume": 5000.0}, {"date": "2024-12-31", "close": 0.165, "volume": 15000.0}, {"date": "2025-01-02", "close": 0.175, "volume": 440524.0}, {"date": "2025-01-06", "close": 0.165, "volume": 62084.0}, {"date": "2025-01-07", "close": 0.16, "volume": 100000.0}, {"date": "2025-01-08", "close": 0.165, "volume": 158012.0}, {"date": "2025-01-10", "close": 0.17, "volume": 20.0}, {"date": "2025-01-13", "close": 0.17, "volume": 18968.0}, {"date": "2025-01-14", "close": 0.17, "volume": 137945.0}, {"date": "2025-01-15", "close": 0.17, "volume": 1280.0}, {"date": "2025-01-16", "close": 0.16, "volume": 2285.0}, {"date": "2025-01-17", "close": 0.16, "volume": 15000.0}, {"date": "2025-01-21", "close": 0.17, "volume": 1280.0}, {"date": "2025-01-22", "close": 0.17, "volume": 108096.0}, {"date": "2025-01-23", "close": 0.165, "volume": 59298.0}, {"date": "2025-01-28", "close": 0.1675, "volume": 15000.0}, {"date": "2025-01-29", "close": 0.16, "volume": 54892.0}, {"date": "2025-01-30", "close": 0.16, "volume": 510075.0}, {"date": "2025-01-31", "close": 0.165, "volume": 836101.0}, {"date": "2025-02-03", "close": 0.165, "volume": 260957.0}, {"date": "2025-02-04", "close": 0.165, "volume": 25715.0}, {"date": "2025-02-05", "close": 0.17, "volume": 13579.0}, {"date": "2025-02-06", "close": 0.17, "volume": 26289.0}, {"date": "2025-02-07", "close": 0.17, "volume": 117901.0}, {"date": "2025-02-10", "close": 0.175, "volume": 198467.0}, {"date": "2025-02-11", "close": 0.18, "volume": 194693.0}, {"date": "2025-02-12", "close": 0.165, "volume": 211439.0}, {"date": "2025-02-13", "close": 0.17, "volume": 40887.0}, {"date": "2025-02-14", "close": 0.17, "volume": 9648.0}, {"date": "2025-02-17", "close": 0.175, "volume": 644652.0}, {"date": "2025-02-18", "close": 0.16, "volume": 78122.0}, {"date": "2025-02-19", "close": 0.16, "volume": 158113.0}, {"date": "2025-02-20", "close": 0.155, "volume": 4898.0}, {"date": "2025-02-21", "close": 0.155, "volume": 19543.0}, {"date": "2025-02-24", "close": 0.155, "volume": 18180.0}, {"date": "2025-02-25", "close": 0.155, "volume": 1112031.0}, {"date": "2025-02-26", "close": 0.135, "volume": 1632083.0}, {"date": "2025-02-27", "close": 0.135, "volume": 120256.0}, {"date": "2025-02-28", "close": 0.14, "volume": 2816.0}, {"date": "2025-03-03", "close": 0.135, "volume": 18375.0}, {"date": "2025-03-04", "close": 0.14, "volume": 9648.0}, {"date": "2025-03-05", "close": 0.145, "volume": 87862.0}, {"date": "2025-03-10", "close": 0.14, "volume": 32300.0}, {"date": "2025-03-11", "close": 0.145, "volume": 35464.0}, {"date": "2025-03-12", "close": 0.14, "volume": 16066.0}, {"date": "2025-03-13", "close": 0.145, "volume": 19700.0}, {"date": "2025-03-14", "close": 0.14, "volume": 30664.0}, {"date": "2025-03-17", "close": 0.145, "volume": 183678.0}, {"date": "2025-03-18", "close": 0.145, "volume": 51870.0}, {"date": "2025-03-19", "close": 0.145, "volume": 2614.0}, {"date": "2025-03-21", "close": 0.15, "volume": 16.0}, {"date": "2025-03-24", "close": 0.15, "volume": 27775.0}, {"date": "2025-03-25", "close": 0.165, "volume": 580211.0}, {"date": "2025-03-26", "close": 0.165, "volume": 174671.0}, {"date": "2025-03-27", "close": 0.175, "volume": 37066.0}, {"date": "2025-03-31", "close": 0.175, "volume": 71192.0}, {"date": "2025-04-01", "close": 0.19, "volume": 114361.0}, {"date": "2025-04-03", "close": 0.175, "volume": 70010.0}, {"date": "2025-04-04", "close": 0.165, "volume": 264964.0}, {"date": "2025-04-07", "close": 0.16, "volume": 83719.0}, {"date": "2025-04-08", "close": 0.165, "volume": 186281.0}, {"date": "2025-04-09", "close": 0.15, "volume": 188321.0}, {"date": "2025-04-11", "close": 0.15, "volume": 3830.0}, {"date": "2025-04-15", "close": 0.155, "volume": 4213.0}, {"date": "2025-04-16", "close": 0.15, "volume": 2500.0}, {"date": "2025-04-22", "close": 0.155, "volume": 4500.0}, {"date": "2025-04-23", "close": 0.16, "volume": 3037.0}, {"date": "2025-04-28", "close": 0.165, "volume": 2567.0}, {"date": "2025-04-29", "close": 0.165, "volume": 20658.0}, {"date": "2025-04-30", "close": 0.15, "volume": 664863.0}, {"date": "2025-05-01", "close": 0.155, "volume": 4352.0}, {"date": "2025-05-02", "close": 0.15, "volume": 109076.0}, {"date": "2025-05-05", "close": 0.16, "volume": 10038.0}, {"date": "2025-05-06", "close": 0.16, "volume": 29717.0}, {"date": "2025-05-07", "close": 0.16, "volume": 7190.0}, {"date": "2025-05-08", "close": 0.155, "volume": 16236.0}, {"date": "2025-05-09", "close": 0.16, "volume": 10718.0}, {"date": "2025-05-12", "close": 0.16, "volume": 35509.0}, {"date": "2025-05-13", "close": 0.16, "volume": 87206.0}, {"date": "2025-05-14", "close": 0.165, "volume": 164708.0}, {"date": "2025-05-15", "close": 0.165, "volume": 109121.0}, {"date": "2025-05-16", "close": 0.17, "volume": 209808.0}, {"date": "2025-05-19", "close": 0.17, "volume": 104953.0}, {"date": "2025-05-20", "close": 0.165, "volume": 96392.0}, {"date": "2025-05-21", "close": 0.17, "volume": 57561.0}, {"date": "2025-05-22", "close": 0.165, "volume": 376743.0}, {"date": "2025-05-23", "close": 0.165, "volume": 26823.0}, {"date": "2025-05-26", "close": 0.16, "volume": 287914.0}, {"date": "2025-05-28", "close": 0.17, "volume": 146689.0}, {"date": "2025-05-29", "close": 0.17, "volume": 95000.0}, {"date": "2025-05-30", "close": 0.17, "volume": 55995.0}, {"date": "2025-06-02", "close": 0.17, "volume": 806.0}, {"date": "2025-06-03", "close": 0.17, "volume": 62048.0}, {"date": "2025-06-04", "close": 0.17, "volume": 119836.0}, {"date": "2025-06-05", "close": 0.165, "volume": 145282.0}, {"date": "2025-06-06", "close": 0.175, "volume": 302175.0}, {"date": "2025-06-10", "close": 0.17, "volume": 155804.0}, {"date": "2025-06-11", "close": 0.165, "volume": 65718.0}, {"date": "2025-06-12", "close": 0.17, "volume": 15211.0}, {"date": "2025-06-13", "close": 0.175, "volume": 197057.0}, {"date": "2025-06-16", "close": 0.17, "volume": 94385.0}, {"date": "2025-06-17", "close": 0.165, "volume": 28652.0}, {"date": "2025-06-19", "close": 0.16, "volume": 6707.0}, {"date": "2025-06-20", "close": 0.16, "volume": 133460.0}, {"date": "2025-06-23", "close": 0.16, "volume": 61944.0}, {"date": "2025-06-26", "close": 0.155, "volume": 25748.0}, {"date": "2025-06-27", "close": 0.155, "volume": 28415.0}, {"date": "2025-06-30", "close": 0.16, "volume": 97428.0}, {"date": "2025-07-02", "close": 0.155, "volume": 174203.0}, {"date": "2025-07-03", "close": 0.165, "volume": 1064.0}, {"date": "2025-07-07", "close": 0.16, "volume": 29952.0}, {"date": "2025-07-08", "close": 0.16, "volume": 52629.0}, {"date": "2025-07-09", "close": 0.16, "volume": 7570.0}, {"date": "2025-07-10", "close": 0.165, "volume": 47986.0}, {"date": "2025-07-11", "close": 0.16, "volume": 14017.0}, {"date": "2025-07-14", "close": 0.165, "volume": 34252.0}, {"date": "2025-07-15", "close": 0.165, "volume": 39136.0}, {"date": "2025-07-16", "close": 0.165, "volume": 21839.0}, {"date": "2025-07-17", "close": 0.16, "volume": 71940.0}, {"date": "2025-07-18", "close": 0.16, "volume": 210924.0}, {"date": "2025-07-21", "close": 0.16, "volume": 130572.0}, {"date": "2025-07-22", "close": 0.16, "volume": 8.0}, {"date": "2025-07-24", "close": 0.16, "volume": 36839.0}, {"date": "2025-07-25", "close": 0.155, "volume": 1105274.0}, {"date": "2025-07-28", "close": 0.15, "volume": 121707.0}, {"date": "2025-07-29", "close": 0.155, "volume": 164729.0}, {"date": "2025-08-01", "close": 0.155, "volume": 104044.0}, {"date": "2025-08-04", "close": 0.155, "volume": 6653.0}, {"date": "2025-08-05", "close": 0.155, "volume": 4376.0}, {"date": "2025-08-06", "close": 0.15, "volume": 62121.0}, {"date": "2025-08-07", "close": 0.15, "volume": 983.0}, {"date": "2025-08-08", "close": 0.15, "volume": 66672.0}, {"date": "2025-08-11", "close": 0.15, "volume": 47235.0}, {"date": "2025-08-12", "close": 0.15, "volume": 127317.0}, {"date": "2025-08-13", "close": 0.15, "volume": 50659.0}, {"date": "2025-08-14", "close": 0.15, "volume": 157751.0}, {"date": "2025-08-15", "close": 0.15, "volume": 353442.0}, {"date": "2025-08-18", "close": 0.15, "volume": 165085.0}, {"date": "2025-08-19", "close": 0.15, "volume": 89697.0}, {"date": "2025-08-20", "close": 0.15, "volume": 566039.0}, {"date": "2025-08-21", "close": 0.15, "volume": 56145.0}, {"date": "2025-08-22", "close": 0.14, "volume": 69948.0}, {"date": "2025-08-25", "close": 0.14, "volume": 250139.0}, {"date": "2025-08-26", "close": 0.14, "volume": 106665.0}, {"date": "2025-08-27", "close": 0.14, "volume": 530081.0}, {"date": "2025-08-28", "close": 0.145, "volume": 383939.0}, {"date": "2025-08-29", "close": 0.145, "volume": 244477.0}, {"date": "2025-09-01", "close": 0.135, "volume": 425925.0}, {"date": "2025-09-02", "close": 0.135, "volume": 903009.0}, {"date": "2025-09-03", "close": 0.13, "volume": 570575.0}, {"date": "2025-09-04", "close": 0.1325, "volume": 117363.0}, {"date": "2025-09-05", "close": 0.14, "volume": 110000.0}, {"date": "2025-09-08", "close": 0.145, "volume": 37.0}, {"date": "2025-09-09", "close": 0.145, "volume": 92032.0}, {"date": "2025-09-10", "close": 0.145, "volume": 55000.0}, {"date": "2025-09-11", "close": 0.145, "volume": 4624.0}, {"date": "2025-09-12", "close": 0.15, "volume": 75000.0}, {"date": "2025-09-15", "close": 0.14, "volume": 9170.0}, {"date": "2025-09-16", "close": 0.135, "volume": 10829.0}, {"date": "2025-09-17", "close": 0.145, "volume": 5000.0}, {"date": "2025-09-18", "close": 0.145, "volume": 27796.0}, {"date": "2025-09-19", "close": 0.145, "volume": 10.0}, {"date": "2025-09-22", "close": 0.14, "volume": 3868.0}, {"date": "2025-09-23", "close": 0.14, "volume": 214.0}, {"date": "2025-09-24", "close": 0.14, "volume": 958629.0}, {"date": "2025-09-25", "close": 0.13, "volume": 590583.0}, {"date": "2025-09-26", "close": 0.13, "volume": 247706.0}, {"date": "2025-09-29", "close": 0.13, "volume": 810.0}, {"date": "2025-09-30", "close": 0.135, "volume": 139152.0}, {"date": "2025-10-01", "close": 0.13, "volume": 125212.0}, {"date": "2025-10-02", "close": 0.13, "volume": 141788.0}, {"date": "2025-10-03", "close": 0.135, "volume": 48507.0}, {"date": "2025-10-06", "close": 0.13, "volume": 50048.0}, {"date": "2025-10-07", "close": 0.125, "volume": 203.0}, {"date": "2025-10-08", "close": 0.135, "volume": 4597.0}, {"date": "2025-10-10", "close": 0.13, "volume": 8075.0}, {"date": "2025-10-13", "close": 0.135, "volume": 3753.0}, {"date": "2025-10-14", "close": 0.135, "volume": 196395.0}, {"date": "2025-10-15", "close": 0.135, "volume": 16931.0}, {"date": "2025-10-16", "close": 0.13, "volume": 131459.0}, {"date": "2025-10-17", "close": 0.13, "volume": 66133.0}, {"date": "2025-10-20", "close": 0.135, "volume": 50048.0}, {"date": "2025-10-21", "close": 0.135, "volume": 134422.0}, {"date": "2025-10-22", "close": 0.135, "volume": 203100.0}, {"date": "2025-10-23", "close": 0.135, "volume": 192447.0}, {"date": "2025-10-24", "close": 0.13, "volume": 34915.0}, {"date": "2025-10-27", "close": 0.13, "volume": 5080.0}, {"date": "2025-10-28", "close": 0.13, "volume": 249969.0}, {"date": "2025-10-31", "close": 0.1275, "volume": 10574.0}, {"date": "2025-11-03", "close": 0.1275, "volume": 55450.0}, {"date": "2025-11-04", "close": 0.13, "volume": 41282.0}, {"date": "2025-11-05", "close": 0.125, "volume": 11741.0}, {"date": "2025-11-06", "close": 0.13, "volume": 123266.0}, {"date": "2025-11-07", "close": 0.13, "volume": 37186.0}, {"date": "2025-11-10", "close": 0.1325, "volume": 10584.0}, {"date": "2025-11-11", "close": 0.13, "volume": 2365.0}, {"date": "2025-11-12", "close": 0.125, "volume": 217337.0}, {"date": "2025-11-17", "close": 0.13, "volume": 63.0}, {"date": "2025-11-18", "close": 0.125, "volume": 673948.0}, {"date": "2025-11-19", "close": 0.125, "volume": 10000.0}, {"date": "2025-11-20", "close": 0.125, "volume": 114829.0}, {"date": "2025-11-21", "close": 0.12, "volume": 48769.0}, {"date": "2025-11-24", "close": 0.13, "volume": 43500.0}, {"date": "2025-11-25", "close": 0.13, "volume": 179853.0}, {"date": "2025-11-26", "close": 0.13, "volume": 174693.0}, {"date": "2025-11-27", "close": 0.125, "volume": 19000.0}, {"date": "2025-11-28", "close": 0.125, "volume": 1989.0}, {"date": "2025-12-01", "close": 0.1275, "volume": 50051.0}, {"date": "2025-12-02", "close": 0.1275, "volume": 25000.0}, {"date": "2025-12-03", "close": 0.1275, "volume": 168530.0}, {"date": "2025-12-04", "close": 0.1275, "volume": 35000.0}, {"date": "2025-12-05", "close": 0.12, "volume": 84641.0}, {"date": "2025-12-08", "close": 0.1275, "volume": 20275.0}, {"date": "2025-12-09", "close": 0.13, "volume": 160382.0}, {"date": "2025-12-10", "close": 0.135, "volume": 124319.0}, {"date": "2025-12-11", "close": 0.135, "volume": 36264.0}, {"date": "2025-12-12", "close": 0.13, "volume": 6534.0}, {"date": "2025-12-15", "close": 0.13, "volume": 3678.0}, {"date": "2025-12-17", "close": 0.1325, "volume": 98791.0}, {"date": "2025-12-18", "close": 0.13, "volume": 10256.0}, {"date": "2025-12-19", "close": 0.13, "volume": 10256.0}, {"date": "2025-12-22", "close": 0.135, "volume": 48.0}, {"date": "2025-12-23", "close": 0.135, "volume": 140000.0}, {"date": "2025-12-24", "close": 0.13, "volume": 118437.0}, {"date": "2025-12-29", "close": 0.135, "volume": 69667.0}, {"date": "2025-12-31", "close": 0.14, "volume": 208369.0}, {"date": "2026-01-05", "close": 0.145, "volume": 6941.0}, {"date": "2026-01-06", "close": 0.15, "volume": 36500.0}, {"date": "2026-01-07", "close": 0.15, "volume": 179499.0}, {"date": "2026-01-08", "close": 0.155, "volume": 49478.0}, {"date": "2026-01-09", "close": 0.15, "volume": 46309.0}, {"date": "2026-01-12", "close": 0.155, "volume": 15041.0}, {"date": "2026-01-14", "close": 0.155, "volume": 49251.0}, {"date": "2026-01-15", "close": 0.155, "volume": 73524.0}, {"date": "2026-01-16", "close": 0.155, "volume": 27196.0}, {"date": "2026-01-19", "close": 0.145, "volume": 47059.0}, {"date": "2026-01-20", "close": 0.165, "volume": 222960.0}, {"date": "2026-01-21", "close": 0.16, "volume": 65705.0}, {"date": "2026-01-22", "close": 0.165, "volume": 24895.0}, {"date": "2026-01-23", "close": 0.155, "volume": 54560.0}, {"date": "2026-01-28", "close": 0.15, "volume": 15756.0}, {"date": "2026-01-29", "close": 0.15, "volume": 18300.0}, {"date": "2026-01-30", "close": 0.155, "volume": 50177.0}, {"date": "2026-02-02", "close": 0.15, "volume": 371999.0}, {"date": "2026-02-03", "close": 0.15, "volume": 32926.0}, {"date": "2026-02-04", "close": 0.15, "volume": 7000.0}, {"date": "2026-02-05", "close": 0.14, "volume": 186484.0}, {"date": "2026-02-06", "close": 0.145, "volume": 70000.0}, {"date": "2026-02-09", "close": 0.14, "volume": 37556.0}, {"date": "2026-02-10", "close": 0.145, "volume": 27541.0}, {"date": "2026-02-12", "close": 0.145, "volume": 16700.0}, {"date": "2026-02-13", "close": 0.15, "volume": 278727.0}, {"date": "2026-02-16", "close": 0.155, "volume": 10000.0}, {"date": "2026-02-17", "close": 0.16, "volume": 65515.0}, {"date": "2026-02-18", "close": 0.16, "volume": 35000.0}, {"date": "2026-02-20", "close": 0.16, "volume": 27649.0}, {"date": "2026-02-23", "close": 0.16, "volume": 190582.0}, {"date": "2026-02-24", "close": 0.17, "volume": 118146.0}, {"date": "2026-02-25", "close": 0.185, "volume": 1231072.0}, {"date": "2026-02-26", "close": 0.1825, "volume": 354116.0}, {"date": "2026-02-27", "close": 0.18, "volume": 71032.0}, {"date": "2026-03-02", "close": 0.185, "volume": 186048.0}, {"date": "2026-03-03", "close": 0.185, "volume": 26017.0}, {"date": "2026-03-04", "close": 0.18, "volume": 189077.0}, {"date": "2026-03-05", "close": 0.18, "volume": 101846.0}, {"date": "2026-03-06", "close": 0.2, "volume": 1010891.0}, {"date": "2026-03-09", "close": 0.2, "volume": 253230.0}, {"date": "2026-03-10", "close": 0.2, "volume": 89985.0}, {"date": "2026-03-11", "close": 0.19, "volume": 9407.0}, {"date": "2026-03-12", "close": 0.19, "volume": 144444.0}, {"date": "2026-03-13", "close": 0.19, "volume": 714572.0}, {"date": "2026-03-17", "close": 0.185, "volume": 66585.0}, {"date": "2026-03-19", "close": 0.19, "volume": 186835.0}, {"date": "2026-03-20", "close": 0.195, "volume": 9264.0}, {"date": "2026-03-23", "close": 0.185, "volume": 25544.0}, {"date": "2026-03-24", "close": 0.18, "volume": 94830.0}, {"date": "2026-03-25", "close": 0.18, "volume": 44329.0}, {"date": "2026-03-26", "close": 0.185, "volume": 55400.0}, {"date": "2026-03-27", "close": 0.19, "volume": 88184.0}, {"date": "2026-03-30", "close": 0.185, "volume": 32024.0}, {"date": "2026-03-31", "close": 0.19, "volume": 136364.0}, {"date": "2026-04-01", "close": 0.19, "volume": 43649.0}, {"date": "2026-04-02", "close": 0.185, "volume": 43684.0}, {"date": "2026-04-07", "close": 0.185, "volume": 59189.0}, {"date": "2026-04-08", "close": 0.185, "volume": 43274.0}, {"date": "2026-04-10", "close": 0.18, "volume": 138905.0}, {"date": "2026-04-13", "close": 0.18, "volume": 6351.0}, {"date": "2026-04-20", "close": 0.175, "volume": 106766.0}, {"date": "2026-04-21", "close": 0.18, "volume": 284971.0}, {"date": "2026-04-22", "close": 0.18, "volume": 38384.0}, {"date": "2026-04-23", "close": 0.18, "volume": 12317.0}, {"date": "2026-04-28", "close": 0.18, "volume": 30000.0}, {"date": "2026-04-30", "close": 0.185, "volume": 5374.0}, {"date": "2026-05-01", "close": 0.2, "volume": 249996.0}, {"date": "2026-05-04", "close": 0.195, "volume": 36117.0}, {"date": "2026-05-05", "close": 0.195, "volume": 57015.0}, {"date": "2026-05-06", "close": 0.2, "volume": 140707.0}, {"date": "2026-05-07", "close": 0.21, "volume": 80366.0}, {"date": "2026-05-08", "close": 0.19, "volume": 47474.0}, {"date": "2026-05-11", "close": 0.2, "volume": 56211.0}, {"date": "2026-05-12", "close": 0.2, "volume": 167887.0}, {"date": "2026-05-13", "close": 0.2, "volume": 38629.0}, {"date": "2026-05-14", "close": 0.2, "volume": 802.0}, {"date": "2026-05-15", "close": 0.205, "volume": 76534.0}, {"date": "2026-05-18", "close": 0.2, "volume": 53095.0}, {"date": "2026-05-19", "close": 0.195, "volume": 10000.0}, {"date": "2026-05-20", "close": 0.23, "volume": 1689033.0}, {"date": "2026-05-21", "close": 0.23, "volume": 38014.0}, {"date": "2026-05-22", "close": 0.215, "volume": 131492.0}, {"date": "2026-05-25", "close": 0.23, "volume": 144277.0}, {"date": "2026-05-26", "close": 0.235, "volume": 361524.0}, {"date": "2026-05-27", "close": 0.235, "volume": 15787.0}, {"date": "2026-05-28", "close": 0.235, "volume": 836.0}, {"date": "2026-05-29", "close": 0.245, "volume": 171424.0}, {"date": "2026-06-01", "close": 0.245, "volume": 117224.0}, {"date": "2026-06-02", "close": 0.25, "volume": 314410.0}, {"date": "2026-06-03", "close": 0.23, "volume": 61841.0}, {"date": "2026-06-04", "close": 0.245, "volume": 30649.0}, {"date": "2026-06-05", "close": 0.23, "volume": 181731.0}, {"date": "2026-06-09", "close": 0.24, "volume": 93654.0}, {"date": "2026-06-10", "close": 0.245, "volume": 78174.0}, {"date": "2026-06-11", "close": 0.24, "volume": 112854.0}, {"date": "2026-06-15", "close": 0.245, "volume": 173995.0}, {"date": "2026-06-16", "close": 0.24, "volume": 12190.0}, {"date": "2026-06-17", "close": 0.255, "volume": 164146.0}, {"date": "2026-06-18", "close": 0.3, "volume": 1121975.0}, {"date": "2026-06-19", "close": 0.3, "volume": 150809.0}, {"date": "2026-06-22", "close": 0.305, "volume": 42156.0}, {"date": "2026-06-23", "close": 0.305, "volume": 83696.0}, {"date": "2026-06-24", "close": 0.3, "volume": 149158.0}, {"date": "2026-06-25", "close": 0.3, "volume": 1444099.0}, {"date": "2026-06-26", "close": 0.305, "volume": 30894.0}, {"date": "2026-06-29", "close": 0.3, "volume": 1330341.0}, {"date": "2026-06-30", "close": 0.305, "volume": 40578.0}, {"date": "2026-07-01", "close": 0.305, "volume": 93911.0}, {"date": "2026-07-02", "close": 0.3, "volume": 38333.0}, {"date": "2026-07-03", "close": 0.3, "volume": 128729.0}, {"date": "2026-07-06", "close": 0.3, "volume": 408666.0}, {"date": "2026-07-07", "close": 0.31, "volume": 220116.0}, {"date": "2026-07-08", "close": 0.335, "volume": 477582.0}, {"date": "2026-07-09", "close": 0.35, "volume": 608616.0}, {"date": "2026-07-10", "close": 0.36, "volume": 259644.0}, {"date": "2026-07-13", "close": 0.34, "volume": 97138.0}, {"date": "2026-07-14", "close": 0.345, "volume": 162323.0}, {"date": "2026-07-15", "close": 0.34, "volume": 48126.0}, {"date": "2026-07-16", "close": 0.34, "volume": 32832.0}, {"date": "2026-07-17", "close": 0.345, "volume": 164467.0}, {"date": "2026-07-20", "close": 0.34, "volume": 48007.0}, {"date": "2026-07-21", "close": 0.34, "volume": 67469.0}, {"date": "2026-07-22", "close": 0.45, "volume": 3932614.0}, {"date": "2026-07-23", "close": 0.455, "volume": 1097790.0}, {"date": "2026-07-24", "close": 0.45, "volume": 808222.0}, {"date": "2026-07-27", "close": 0.43, "volume": 239760.0}, {"date": "2026-07-28", "close": 0.45, "volume": 92058.0}, {"date": "2026-07-29", "close": 0.43, "volume": 69723.0}, {"date": "2026-07-30", "close": 0.4, "volume": 195480.0}, {"date": "2026-07-31", "close": 0.4, "volume": 248731.0}, {"date": "2026-08-03", "close": 0.4, "volume": 23832.0}, {"date": "2026-08-04", "close": 0.41, "volume": 1497669.0}, {"date": "2026-08-05", "close": 0.515, "volume": 2333550.0}, {"date": "2026-08-06", "close": 0.55, "volume": 1390346.0}, {"date": "2026-08-07", "close": 0.53, "volume": 596974.0}, {"date": "2026-08-10", "close": 0.6, "volume": 1174558.0}, {"date": "2026-08-11", "close": 0.54, "volume": 320415.0}, {"date": "2026-08-12", "close": 0.54, "volume": 106911.0}, {"date": "2026-08-13", "close": 0.565, "volume": 188538.0}, {"date": "2026-08-14", "close": 0.595, "volume": 483935.0}, {"date": "2026-08-17", "close": 0.54, "volume": 436221.0}, {"date": "2026-08-18", "close": 0.54, "volume": 51236.0}, {"date": "2026-08-19", "close": 0.54, "volume": 27857.0}, {"date": "2026-08-20", "close": 0.52, "volume": 98117.0}, {"date": "2026-08-21", "close": 0.54, "volume": 168679.0}, {"date": "2026-08-24", "close": 0.58, "volume": 215348.0}, {"date": "2026-08-25", "close": 0.6, "volume": 308488.0}, {"date": "2026-08-26", "close": 0.6, "volume": 1111962.0}, {"date": "2026-08-27", "close": 0.63, "volume": 1007916.0}, {"date": "2026-08-28", "close": 0.665, "volume": 1232379.0}, {"date": "2026-08-31", "close": 0.635, "volume": 439033.0}, {"date": "2026-09-01", "close": 0.62, "volume": 221839.0}, {"date": "2026-09-02", "close": 0.625, "volume": 233055.0}, {"date": "2026-09-03", "close": 0.635, "volume": 266377.0}, {"date": "2026-09-04", "close": 0.605, "volume": 122713.0}, {"date": "2026-09-07", "close": 0.62, "volume": 460365.0}], "refreshing": true}