{"ticker": "SRG", "overview": {"name": "SRG Global Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SRG", "has_prices": true, "as_of": "2026-09-07", "last": 3.91, "prev_close": 3.83, "change": 0.08000000000000007, "change_pct": 0.020887728459530044, "session_volume": 1798657.0, "vwap_5": 3.8120898103422376, "vwap_20": 3.8325777425785525, "vwap_60": 3.773723955204747, "vwap_250": 2.9768932099241323, "high_52w": 4.1, "low_52w": 2.37, "avg_volume_20": 2820769.25, "sessions": 400, "market_cap": {"value": 2438463805.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160643", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "R Lee", "who_key": "R Lee", "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: R Lee changes a holding in SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160643", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "ASX-03160637", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "D Macgeorge", "who_key": "D Macgeorge", "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": "D Macgeorge just moved their SRG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160637", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "ASX-03150299", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150299", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "ASX-03135518", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135518", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "ASXSH-03131459", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form crosses the line: 5.14% of SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131459", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "ASX-03133712", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "D Macgeorge", "who_key": "D Macgeorge", "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": "D Macgeorge just moved their SRG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133712", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "ASX-03133585", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133585", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "ASXSH-03129526", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: State Street Corporation and subsidiaries named in paragraph 4 to this form drops below 5% of SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129526", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "ASX-03130511", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "R Lee", "who_key": "R Lee", "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": "R Lee just moved their SRG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130511", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "ASX-03130510", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "D Macgeorge", "who_key": "D Macgeorge", "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": "D Macgeorge just moved their SRG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130510", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "ASXSH-03104057", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.30% of SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104057", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191030}, {"id": "ASXSH-03102968", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102968", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196790}, {"id": "ASXSH-03097893", "src": "ASX", "ticker": "SRG", "cik": "", "company": "SRG Global Limited", "company_raw": "SRG Global Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from SRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097893", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219830}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Banfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L O'Farrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Rule", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Foster", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Atkins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Rule", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P McMorrow", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Macgeorge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Macgeorge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Linda O'Farrell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Macgeorge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P McMorrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P McMorrow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Macgeorge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Atkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Macgeorge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Banfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/srg", "needs_ocr": 0}], "directors": [{"name": "Linda O'Farrell", "first_seen": "2025-07-01", "last_seen": "2025-07-01", "status": "current", "notices": 1}, {"name": "R Lee", "first_seen": "2024-08-29", "last_seen": "2025-11-14", "status": "current", "notices": 5}, {"name": "D Macgeorge", "first_seen": "2023-05-23", "last_seen": "2025-11-14", "status": "current", "notices": 7}, {"name": "M Foster", "first_seen": "2026-02-17", "last_seen": "2026-02-17", "status": "current", "notices": 1}, {"name": "L O'Farrell", "first_seen": "2026-03-22", "last_seen": "2026-03-22", "status": "current", "notices": 1}, {"name": "K Wilson", "first_seen": "2024-04-01", "last_seen": "2026-03-22", "status": "current", "notices": 3}, {"name": "A Banfield", "first_seen": "2023-12-04", "last_seen": "2026-03-22", "status": "current", "notices": 2}, {"name": "DRP Participation", "first_seen": "2010-10-03", "last_seen": "2011-10-06", "status": "past", "notices": 3}, {"name": "Mr George Chiari", "first_seen": "2018-09-12", "last_seen": "2018-09-12", "status": "past", "notices": 1}, {"name": "Mr Enzo Gullotti", "first_seen": "2018-08-28", "last_seen": "2019-10-02", "status": "past", "notices": 3}, {"name": "Mr Peter Wade", "first_seen": "2019-11-26", "last_seen": "2019-11-26", "status": "past", "notices": 1}, {"name": "Mr John Derwin", "first_seen": "2018-12-06", "last_seen": "2020-04-05", "status": "past", "notices": 2}, {"name": "Mr Michael Atkins", "first_seen": "2018-09-12", "last_seen": "2020-04-06", "status": "past", "notices": 3}, {"name": "Ms Amber Banfield", "first_seen": "2021-10-25", "last_seen": "2021-10-25", "status": "past", "notices": 1}, {"name": "Mr David Macgeorge", "first_seen": "2018-09-12", "last_seen": "2022-09-05", "status": "past", "notices": 8}, {"name": "Mr Peter Brecht", "first_seen": "2018-09-12", "last_seen": "2022-10-13", "status": "past", "notices": 4}, {"name": "Mr Peter McMorrow", "first_seen": "2018-09-12", "last_seen": "2023-11-01", "status": "past", "notices": 9}, {"name": "Roger Lee", "first_seen": "2023-11-29", "last_seen": "2023-11-29", "status": "past", "notices": 1}, {"name": "Kerry Wilson", "first_seen": "2023-11-29", "last_seen": "2023-11-29", "status": "past", "notices": 1}, {"name": "P McMorrow", "first_seen": "2024-09-17", "last_seen": "2026-02-17", "status": "past", "notices": 3}, {"name": "M Atkins", "first_seen": "2024-09-17", "last_seen": "2026-02-17", "status": "past", "notices": 2}, {"name": "A Rule", "first_seen": "2026-02-17", "last_seen": "2026-03-20", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - R Lee", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156584-6A1353051"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - D Macgeorge", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156578-6A1353048"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SRG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156573-6A1353045"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146240-6A1348366"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146083-6A1348294"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Annual General Meeting - Managing Director's Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146045-6A1348280"}, {"date": "2026-10-08", "form": "Chairman'S Address", "title": "Annual General Meeting - Chair's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146043-6A1348278"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145732-6A1348165"}, {"date": "2026-09-08", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133148-6A1342778"}, {"date": "2026-09-08", "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/2924-03133147-6A1342777"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131459-6A1342099"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - D Macgeorge", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129653-6A1341442"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129526-6A1341383"}], "performance": {"ticker": "SRG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-08-17", "close": 1.2, "volume": 523723.0}, {"date": "2007-08-20", "close": 1.35, "volume": 227678.0}, {"date": "2007-08-21", "close": 1.36, "volume": 188322.0}, {"date": "2007-08-22", "close": 1.39, "volume": 54579.0}, {"date": "2007-08-23", "close": 1.39, "volume": 56421.0}, {"date": "2007-08-24", "close": 1.38, "volume": 7500.0}, {"date": "2007-08-27", "close": 1.39, "volume": 14675.0}, {"date": "2007-08-28", "close": 1.35, "volume": 26350.0}, {"date": "2007-08-29", "close": 1.35, "volume": 157000.0}, {"date": "2007-08-31", "close": 1.35, "volume": 17800.0}, {"date": "2007-09-03", "close": 1.39, "volume": 53350.0}, {"date": "2007-09-04", "close": 1.39, "volume": 15305.0}, {"date": "2007-09-05", "close": 1.39, "volume": 5195.0}, {"date": "2007-09-06", "close": 1.4, "volume": 17000.0}, {"date": "2007-09-07", "close": 1.4, "volume": 427347.0}, {"date": "2007-09-10", "close": 1.42, "volume": 13453.0}, {"date": "2007-09-12", "close": 1.45, "volume": 38084.0}, {"date": "2007-09-13", "close": 1.45, "volume": 26000.0}, {"date": "2007-09-14", "close": 1.54, "volume": 73136.0}, {"date": "2007-09-17", "close": 1.5, "volume": 46674.0}, {"date": "2007-09-18", "close": 1.53, "volume": 39474.0}, {"date": "2007-09-19", "close": 1.54, "volume": 22080.0}, {"date": "2007-09-20", "close": 1.52, "volume": 27250.0}, {"date": "2007-09-21", "close": 1.53, "volume": 75407.0}, {"date": "2007-09-24", "close": 1.53, "volume": 106136.0}, {"date": "2007-09-25", "close": 1.52, "volume": 27608.0}, {"date": "2007-09-28", "close": 1.49, "volume": 350.0}, {"date": "2007-10-01", "close": 1.51, "volume": 2000.0}, {"date": "2007-10-02", "close": 1.51, "volume": 298233.0}, {"date": "2007-10-03", "close": 1.53, "volume": 49290.0}, {"date": "2007-10-04", "close": 1.53, "volume": 50000.0}, {"date": "2007-10-05", "close": 1.61, "volume": 36800.0}, {"date": "2007-10-08", "close": 1.6, "volume": 1728905.0}, {"date": "2007-10-09", "close": 1.6, "volume": 2000.0}, {"date": "2007-10-10", "close": 1.59, "volume": 2819.0}, {"date": "2007-10-11", "close": 1.6, "volume": 50681.0}, {"date": "2007-10-12", "close": 1.61, "volume": 311878.0}, {"date": "2007-10-15", "close": 1.6, "volume": 36941.0}, {"date": "2007-10-17", "close": 1.6, "volume": 13436.0}, {"date": "2007-10-18", "close": 1.6, "volume": 46623.0}, {"date": "2007-10-19", "close": 1.6, "volume": 11350.0}, {"date": "2007-10-22", "close": 1.55, "volume": 13500.0}, {"date": "2007-10-24", "close": 1.58, "volume": 23700.0}, {"date": "2007-10-25", "close": 1.55, "volume": 27000.0}, {"date": "2007-10-26", "close": 1.6, "volume": 5000.0}, {"date": "2007-10-29", "close": 1.55, "volume": 3000.0}, {"date": "2007-10-30", "close": 1.52, "volume": 3800.0}, {"date": "2007-10-31", "close": 1.56, "volume": 40000.0}, {"date": "2007-11-01", "close": 1.55, "volume": 43400.0}, {"date": "2007-11-02", "close": 1.565, "volume": 28050.0}, {"date": "2007-11-05", "close": 1.55, "volume": 10200.0}, {"date": "2007-11-06", "close": 1.55, "volume": 335000.0}, {"date": "2007-11-07", "close": 1.55, "volume": 900000.0}, {"date": "2007-11-08", "close": 1.55, "volume": 2500.0}, {"date": "2007-11-09", "close": 1.55, "volume": 72400.0}, {"date": "2007-11-12", "close": 1.55, "volume": 495563.0}, {"date": "2007-11-14", "close": 1.58, "volume": 5400.0}, {"date": "2007-11-15", "close": 1.55, "volume": 555000.0}, {"date": "2007-11-16", "close": 1.55, "volume": 6000.0}, {"date": "2007-11-19", "close": 1.58, "volume": 4200.0}, {"date": "2007-11-20", "close": 1.57, "volume": 36800.0}, {"date": "2007-11-21", "close": 1.59, "volume": 2660.0}, {"date": "2007-11-22", "close": 1.59, "volume": 10000.0}, {"date": "2007-11-26", "close": 1.57, "volume": 27277.0}, {"date": "2007-11-27", "close": 1.58, "volume": 1619.0}, {"date": "2007-11-28", "close": 1.58, "volume": 25883.0}, {"date": "2007-11-29", "close": 1.58, "volume": 36000.0}, {"date": "2007-11-30", "close": 1.58, "volume": 12000.0}, {"date": "2007-12-03", "close": 1.61, "volume": 37888.0}, {"date": "2007-12-04", "close": 1.6, "volume": 2000.0}, {"date": "2007-12-05", "close": 1.6, "volume": 19112.0}, {"date": "2007-12-06", "close": 1.6, "volume": 14000.0}, {"date": "2007-12-07", "close": 1.6, "volume": 5000.0}, {"date": "2007-12-10", "close": 1.64, "volume": 27000.0}, {"date": "2007-12-11", "close": 1.7, "volume": 32000.0}, {"date": "2007-12-12", "close": 1.71, "volume": 25000.0}, {"date": "2007-12-13", "close": 1.72, "volume": 53500.0}, {"date": "2007-12-14", "close": 1.72, "volume": 28388.0}, {"date": "2007-12-17", "close": 1.7, "volume": 20312.0}, {"date": "2007-12-18", "close": 1.6, "volume": 25300.0}, {"date": "2007-12-19", "close": 1.62, "volume": 23000.0}, {"date": "2007-12-20", "close": 1.62, "volume": 2500.0}, {"date": "2007-12-21", "close": 1.65, "volume": 16440.0}, {"date": "2007-12-24", "close": 1.65, "volume": 11060.0}, {"date": "2008-01-02", "close": 1.65, "volume": 10000.0}, {"date": "2008-01-03", "close": 1.6, "volume": 11500.0}, {"date": "2008-01-07", "close": 1.565, "volume": 41000.0}, {"date": "2008-01-08", "close": 1.565, "volume": 53000.0}, {"date": "2008-01-10", "close": 1.58, "volume": 23600.0}, {"date": "2008-01-14", "close": 1.6, "volume": 10000.0}, {"date": "2008-01-15", "close": 1.6, "volume": 27000.0}, {"date": "2008-01-16", "close": 1.6, "volume": 31729.0}, {"date": "2008-01-17", "close": 1.55, "volume": 13466.0}, {"date": "2008-01-21", "close": 1.5, "volume": 25340.0}, {"date": "2008-01-22", "close": 1.38, "volume": 40488.0}, {"date": "2008-01-23", "close": 1.45, "volume": 10000.0}, {"date": "2008-01-25", "close": 1.4, "volume": 35500.0}, {"date": "2008-01-31", "close": 1.45, "volume": 9880.0}, {"date": "2008-02-01", "close": 1.45, "volume": 120.0}, {"date": "2008-02-04", "close": 1.35, "volume": 13500.0}, {"date": "2008-02-08", "close": 1.35, "volume": 20000.0}, {"date": "2008-02-11", "close": 1.35, "volume": 6916.0}, {"date": "2008-02-12", "close": 1.3, "volume": 12000.0}, {"date": "2008-02-13", "close": 1.295, "volume": 24417.0}, {"date": "2008-02-14", "close": 1.3, "volume": 4583.0}, {"date": "2008-02-15", "close": 1.26, "volume": 25000.0}, {"date": "2008-02-18", "close": 1.26, "volume": 9500.0}, {"date": "2008-02-19", "close": 1.23, "volume": 767.0}, {"date": "2008-02-20", "close": 1.22, "volume": 13012.0}, {"date": "2008-02-25", "close": 1.22, "volume": 5000.0}, {"date": "2008-02-26", "close": 1.2, "volume": 20000.0}, {"date": "2008-02-27", "close": 1.26, "volume": 12000.0}, {"date": "2008-02-28", "close": 1.3, "volume": 16417.0}, {"date": "2008-02-29", "close": 1.3, "volume": 609649.0}, {"date": "2008-03-04", "close": 1.2, "volume": 10000.0}, {"date": "2008-03-05", "close": 1.2, "volume": 2000.0}, {"date": "2008-03-06", "close": 1.2, "volume": 10000.0}, {"date": "2008-03-07", "close": 1.19, "volume": 20000.0}, {"date": "2008-03-10", "close": 1.15, "volume": 28300.0}, {"date": "2008-03-11", "close": 1.1, "volume": 30500.0}, {"date": "2008-03-13", "close": 1.1, "volume": 38000.0}, {"date": "2008-03-17", "close": 1.07, "volume": 69365.0}, {"date": "2008-03-18", "close": 1.07, "volume": 14000.0}, {"date": "2008-03-19", "close": 1.06, "volume": 11000.0}, {"date": "2008-03-20", "close": 1.05, "volume": 20000.0}, {"date": "2008-03-25", "close": 1.02, "volume": 19000.0}, {"date": "2008-03-26", "close": 1.02, "volume": 32500.0}, {"date": "2008-03-27", "close": 1.07, "volume": 2850.0}, {"date": "2008-03-31", "close": 1.07, "volume": 10000.0}, {"date": "2008-04-02", "close": 1.07, "volume": 12000.0}, {"date": "2008-04-03", "close": 1.12, "volume": 10650.0}, {"date": "2008-04-04", "close": 1.15, "volume": 106000.0}, {"date": "2008-04-07", "close": 1.15, "volume": 16500.0}, {"date": "2008-04-08", "close": 1.155, "volume": 15000.0}, {"date": "2008-04-09", "close": 1.2, "volume": 3140.0}, {"date": "2008-04-11", "close": 1.15, "volume": 105740.0}, {"date": "2008-04-14", "close": 1.15, "volume": 26120.0}, {"date": "2008-04-16", "close": 1.15, "volume": 3000.0}, {"date": "2008-04-17", "close": 1.15, "volume": 14380.0}, {"date": "2008-04-18", "close": 1.135, "volume": 3000.0}, {"date": "2008-04-21", "close": 1.13, "volume": 77000.0}, {"date": "2008-04-22", "close": 1.15, "volume": 5000.0}, {"date": "2008-04-24", "close": 1.15, "volume": 4500.0}, {"date": "2008-04-28", "close": 1.1, "volume": 12000.0}, {"date": "2008-04-29", "close": 1.1, "volume": 8500.0}, {"date": "2008-04-30", "close": 1.15, "volume": 900.0}, {"date": "2008-05-02", "close": 1.1, "volume": 200000.0}, {"date": "2008-05-05", "close": 1.1, "volume": 16200.0}, {"date": "2008-05-06", "close": 1.09, "volume": 14500.0}, {"date": "2008-05-07", "close": 1.06, "volume": 20900.0}, {"date": "2008-05-08", "close": 1.09, "volume": 1000.0}, {"date": "2008-05-12", "close": 1.05, "volume": 40000.0}, {"date": "2008-05-13", "close": 1.05, "volume": 8700.0}, {"date": "2008-05-15", "close": 1.05, "volume": 1488.0}, {"date": "2008-05-19", "close": 1.05, "volume": 7894.0}, {"date": "2008-05-20", "close": 1.05, "volume": 41500.0}, {"date": "2008-05-21", "close": 1.05, "volume": 10000.0}, {"date": "2008-05-22", "close": 1.03, "volume": 15500.0}, {"date": "2008-05-23", "close": 1.05, "volume": 53500.0}, {"date": "2008-05-27", "close": 1.025, "volume": 20000.0}, {"date": "2008-05-28", "close": 1.015, "volume": 25000.0}, {"date": "2008-05-29", "close": 0.9, "volume": 100900.0}, {"date": "2008-05-30", "close": 0.92, "volume": 5000.0}, {"date": "2008-06-02", "close": 0.91, "volume": 13000.0}, {"date": "2008-06-03", "close": 0.9, "volume": 298000.0}, {"date": "2008-06-04", "close": 0.94, "volume": 40.0}, {"date": "2008-06-05", "close": 0.99, "volume": 25000.0}, {"date": "2008-06-10", "close": 0.96, "volume": 15000.0}, {"date": "2008-06-11", "close": 0.95, "volume": 37928.0}, {"date": "2008-06-12", "close": 0.97, "volume": 20000.0}, {"date": "2008-06-13", "close": 0.97, "volume": 30215.0}, {"date": "2008-06-16", "close": 0.97, "volume": 141000.0}, {"date": "2008-06-17", "close": 0.97, "volume": 67000.0}, {"date": "2008-06-19", "close": 0.96, "volume": 2175.0}, {"date": "2008-06-20", "close": 0.94, "volume": 11975.0}, {"date": "2008-06-23", "close": 0.92, "volume": 1140245.0}, {"date": "2008-06-24", "close": 1.0, "volume": 10000.0}, {"date": "2008-06-25", "close": 0.965, "volume": 5600.0}, {"date": "2008-06-26", "close": 0.95, "volume": 5300.0}, {"date": "2008-06-27", "close": 0.95, "volume": 15000.0}, {"date": "2008-06-30", "close": 0.97, "volume": 45552.0}, {"date": "2008-07-02", "close": 0.95, "volume": 25000.0}, {"date": "2008-07-03", "close": 0.9, "volume": 11500.0}, {"date": "2008-07-07", "close": 0.9, "volume": 15000.0}, {"date": "2008-07-08", "close": 0.95, "volume": 25000.0}, {"date": "2008-07-09", "close": 0.95, "volume": 63948.0}, {"date": "2008-07-10", "close": 0.95, "volume": 13000.0}, {"date": "2008-07-14", "close": 0.94, "volume": 4000.0}, {"date": "2008-07-15", "close": 0.9, "volume": 12000.0}, {"date": "2008-07-16", "close": 0.94, "volume": 24100.0}, {"date": "2008-07-21", "close": 0.9, "volume": 10000.0}, {"date": "2008-07-23", "close": 0.95, "volume": 4400.0}, {"date": "2008-07-24", "close": 0.9, "volume": 5600.0}, {"date": "2008-07-29", "close": 0.9, "volume": 5000.0}, {"date": "2008-07-30", "close": 0.87, "volume": 30300.0}, {"date": "2008-07-31", "close": 0.89, "volume": 36570.0}, {"date": "2008-08-01", "close": 0.88, "volume": 20000.0}, {"date": "2008-08-05", "close": 0.88, "volume": 1000.0}, {"date": "2008-08-06", "close": 0.8, "volume": 95000.0}, {"date": "2008-08-07", "close": 0.8, "volume": 50000.0}, {"date": "2008-08-08", "close": 0.89, "volume": 3130.0}, {"date": "2008-08-11", "close": 0.9, "volume": 26000.0}, {"date": "2008-08-18", "close": 0.9, "volume": 10000.0}, {"date": "2008-08-19", "close": 1.01, "volume": 13701.0}, {"date": "2008-08-22", "close": 1.1, "volume": 14894.0}, {"date": "2008-08-25", "close": 1.0, "volume": 369000.0}, {"date": "2008-08-26", "close": 1.0, "volume": 290870.0}, {"date": "2008-08-27", "close": 0.99, "volume": 63500.0}, {"date": "2008-08-28", "close": 0.99, "volume": 64900.0}, {"date": "2008-08-29", "close": 1.0, "volume": 17000.0}, {"date": "2008-09-01", "close": 0.98, "volume": 3500.0}, {"date": "2008-09-02", "close": 0.995, "volume": 50010.0}, {"date": "2008-09-04", "close": 0.98, "volume": 500.0}, {"date": "2008-09-08", "close": 0.97, "volume": 27000.0}, {"date": "2008-09-09", "close": 0.97, "volume": 10000.0}, {"date": "2008-09-10", "close": 0.93, "volume": 8000.0}, {"date": "2008-09-11", "close": 0.97, "volume": 2000.0}, {"date": "2008-09-15", "close": 0.95, "volume": 8000.0}, {"date": "2008-09-16", "close": 0.93, "volume": 15279.0}, {"date": "2008-09-19", "close": 0.93, "volume": 9721.0}, {"date": "2008-09-23", "close": 0.85, "volume": 77000.0}, {"date": "2008-09-25", "close": 0.9, "volume": 9500.0}, {"date": "2008-09-29", "close": 0.88, "volume": 7500.0}, {"date": "2008-09-30", "close": 0.8, "volume": 3000.0}, {"date": "2008-10-01", "close": 0.8, "volume": 3000.0}, {"date": "2008-10-03", "close": 0.85, "volume": 10200.0}, {"date": "2008-10-07", "close": 0.85, "volume": 32109.0}, {"date": "2008-10-09", "close": 0.75, "volume": 3463.0}, {"date": "2008-10-10", "close": 0.67, "volume": 28500.0}, {"date": "2008-10-13", "close": 0.68, "volume": 5000.0}, {"date": "2008-10-14", "close": 0.75, "volume": 5205.0}, {"date": "2008-10-16", "close": 0.72, "volume": 27500.0}, {"date": "2008-10-17", "close": 0.65, "volume": 17648.0}, {"date": "2008-10-21", "close": 0.62, "volume": 8000.0}, {"date": "2008-10-22", "close": 0.7, "volume": 13016.0}, {"date": "2008-10-23", "close": 0.72, "volume": 7000.0}, {"date": "2008-10-24", "close": 0.65, "volume": 16284.0}, {"date": "2008-10-28", "close": 0.6, "volume": 11791.0}, {"date": "2008-10-30", "close": 0.48, "volume": 51000.0}, {"date": "2008-10-31", "close": 0.5, "volume": 225.0}, {"date": "2008-11-04", "close": 0.55, "volume": 1000.0}, {"date": "2008-11-05", "close": 0.55, "volume": 6500.0}, {"date": "2008-11-06", "close": 0.62, "volume": 9000.0}, {"date": "2008-11-07", "close": 0.61, "volume": 700.0}, {"date": "2008-11-11", "close": 0.62, "volume": 75.0}, {"date": "2008-11-12", "close": 0.6, "volume": 6800.0}, {"date": "2008-11-13", "close": 0.5, "volume": 19000.0}, {"date": "2008-11-14", "close": 0.5, "volume": 99300.0}, {"date": "2008-11-18", "close": 0.5, "volume": 20000.0}, {"date": "2008-11-25", "close": 0.49, "volume": 50000.0}, {"date": "2008-11-27", "close": 0.48, "volume": 5000.0}, {"date": "2008-12-01", "close": 0.45, "volume": 9800.0}, {"date": "2008-12-02", "close": 0.42, "volume": 10000.0}, {"date": "2008-12-03", "close": 0.42, "volume": 1.0}, {"date": "2008-12-04", "close": 0.4, "volume": 11000.0}, {"date": "2008-12-08", "close": 0.38, "volume": 2000.0}, {"date": "2008-12-15", "close": 0.42, "volume": 160800.0}, {"date": "2008-12-16", "close": 0.42, "volume": 23000.0}, {"date": "2008-12-18", "close": 0.42, "volume": 15000.0}, {"date": "2008-12-19", "close": 0.43, "volume": 78500.0}, {"date": "2008-12-30", "close": 0.41, "volume": 20000.0}, {"date": "2008-12-31", "close": 0.43, "volume": 20000.0}, {"date": "2009-01-06", "close": 0.42, "volume": 123000.0}, {"date": "2009-01-07", "close": 0.42, "volume": 30000.0}, {"date": "2009-01-09", "close": 0.42, "volume": 15646.0}, {"date": "2009-01-13", "close": 0.4, "volume": 96354.0}, {"date": "2009-01-14", "close": 0.385, "volume": 355000.0}, {"date": "2009-01-16", "close": 0.35, "volume": 4297797.0}, {"date": "2009-01-19", "close": 0.38, "volume": 20000.0}, {"date": "2009-01-20", "close": 0.39, "volume": 26500.0}, {"date": "2009-01-22", "close": 0.4, "volume": 23000.0}, {"date": "2009-01-27", "close": 0.4, "volume": 28500.0}, {"date": "2009-01-28", "close": 0.4, "volume": 347.0}, {"date": "2009-02-02", "close": 0.43, "volume": 153.0}, {"date": "2009-02-04", "close": 0.44, "volume": 22000.0}, {"date": "2009-02-06", "close": 0.425, "volume": 800.0}, {"date": "2009-02-09", "close": 0.4, "volume": 54252.0}, {"date": "2009-02-10", "close": 0.4, "volume": 81350.0}, {"date": "2009-02-11", "close": 0.395, "volume": 11053.0}, {"date": "2009-02-12", "close": 0.38, "volume": 51500.0}, {"date": "2009-02-13", "close": 0.42, "volume": 77992.0}, {"date": "2009-02-17", "close": 0.425, "volume": 2498.0}, {"date": "2009-02-18", "close": 0.4, "volume": 36510.0}, {"date": "2009-02-19", "close": 0.425, "volume": 17050.0}, {"date": "2009-02-20", "close": 0.455, "volume": 14796.0}, {"date": "2009-02-23", "close": 0.43, "volume": 1200.0}, {"date": "2009-02-24", "close": 0.415, "volume": 106428.0}, {"date": "2009-02-25", "close": 0.415, "volume": 10000.0}, {"date": "2009-03-03", "close": 0.415, "volume": 103.0}, {"date": "2009-03-12", "close": 0.415, "volume": 1927.0}, {"date": "2009-03-17", "close": 0.39, "volume": 51800.0}, {"date": "2009-03-18", "close": 0.45, "volume": 23000.0}, {"date": "2009-03-20", "close": 0.43, "volume": 7858.0}, {"date": "2009-03-23", "close": 0.43, "volume": 5489.0}, {"date": "2009-03-24", "close": 0.41, "volume": 12000.0}, {"date": "2009-03-26", "close": 0.45, "volume": 79880.0}, {"date": "2009-03-27", "close": 0.38, "volume": 2000.0}, {"date": "2009-03-30", "close": 0.385, "volume": 9000.0}, {"date": "2009-03-31", "close": 0.4, "volume": 37200.0}, {"date": "2009-04-01", "close": 0.4, "volume": 38997.0}, {"date": "2009-04-02", "close": 0.4, "volume": 27000.0}, {"date": "2009-04-03", "close": 0.4, "volume": 32704.0}, {"date": "2009-04-06", "close": 0.38, "volume": 5161.0}, {"date": "2009-04-07", "close": 0.4, "volume": 9000.0}, {"date": "2009-04-08", "close": 0.38, "volume": 28000.0}, {"date": "2009-04-09", "close": 0.4, "volume": 14800.0}, {"date": "2009-04-14", "close": 0.38, "volume": 4000.0}, {"date": "2009-04-16", "close": 0.4, "volume": 2109.0}, {"date": "2009-04-21", "close": 0.37, "volume": 5489.0}, {"date": "2009-04-22", "close": 0.4, "volume": 105000.0}, {"date": "2009-04-23", "close": 0.415, "volume": 27631.0}, {"date": "2009-04-24", "close": 0.38, "volume": 2514.0}, {"date": "2009-04-27", "close": 0.38, "volume": 15946.0}, {"date": "2009-04-29", "close": 0.375, "volume": 10000.0}, {"date": "2009-04-30", "close": 0.38, "volume": 6554.0}, {"date": "2009-05-04", "close": 0.395, "volume": 14050.0}, {"date": "2009-05-05", "close": 0.395, "volume": 19390.0}, {"date": "2009-05-06", "close": 0.4, "volume": 159500.0}, {"date": "2009-05-07", "close": 0.4, "volume": 60483.0}, {"date": "2009-05-08", "close": 0.4, "volume": 383037.0}, {"date": "2009-05-11", "close": 0.4, "volume": 8209.0}, {"date": "2009-05-12", "close": 0.4, "volume": 900.0}, {"date": "2009-05-14", "close": 0.4, "volume": 134349.0}, {"date": "2009-05-20", "close": 0.445, "volume": 30000.0}, {"date": "2009-05-21", "close": 0.45, "volume": 2587.0}, {"date": "2009-05-25", "close": 0.47, "volume": 8000.0}, {"date": "2009-05-29", "close": 0.47, "volume": 5106.0}, {"date": "2009-06-01", "close": 0.43, "volume": 4402.0}, {"date": "2009-06-03", "close": 0.475, "volume": 31253.0}, {"date": "2009-06-04", "close": 0.49, "volume": 81106.0}, {"date": "2009-06-05", "close": 0.5, "volume": 19858.0}, {"date": "2009-06-09", "close": 0.52, "volume": 1500.0}, {"date": "2009-06-11", "close": 0.55, "volume": 1500.0}, {"date": "2009-06-12", "close": 0.57, "volume": 21800.0}, {"date": "2009-06-16", "close": 0.56, "volume": 13500.0}, {"date": "2009-06-19", "close": 0.56, "volume": 1500.0}, {"date": "2009-06-23", "close": 0.6, "volume": 22000.0}, {"date": "2009-06-24", "close": 0.6, "volume": 19950.0}, {"date": "2009-07-14", "close": 0.6, "volume": 16666.0}, {"date": "2009-07-15", "close": 0.6, "volume": 175810.0}, {"date": "2009-07-16", "close": 0.6, "volume": 125000.0}, {"date": "2009-07-17", "close": 0.6, "volume": 50000.0}, {"date": "2009-07-20", "close": 0.6, "volume": 25000.0}, {"date": "2009-07-22", "close": 0.65, "volume": 10610.0}, {"date": "2009-07-23", "close": 0.7, "volume": 30260.0}, {"date": "2009-07-29", "close": 0.7, "volume": 13688.0}, {"date": "2009-07-30", "close": 0.7, "volume": 554.0}, {"date": "2009-07-31", "close": 0.73, "volume": 16946.0}, {"date": "2009-08-03", "close": 0.7, "volume": 9631.0}, {"date": "2009-08-06", "close": 0.75, "volume": 16383.0}, {"date": "2009-08-10", "close": 0.75, "volume": 13333.0}, {"date": "2009-08-11", "close": 0.77, "volume": 2017.0}, {"date": "2009-08-14", "close": 0.78, "volume": 12000.0}, {"date": "2009-08-17", "close": 0.78, "volume": 10575.0}, {"date": "2009-08-19", "close": 0.8, "volume": 3200.0}, {"date": "2009-08-20", "close": 0.8, "volume": 9800.0}, {"date": "2009-08-21", "close": 0.9, "volume": 42000.0}, {"date": "2009-08-24", "close": 0.9, "volume": 1127.0}, {"date": "2009-08-25", "close": 0.9, "volume": 5600.0}, {"date": "2009-08-26", "close": 0.9, "volume": 18694.0}, {"date": "2009-08-27", "close": 0.8, "volume": 39500.0}, {"date": "2009-08-28", "close": 0.9, "volume": 93017.0}, {"date": "2009-09-02", "close": 0.9, "volume": 6710.0}, {"date": "2009-09-07", "close": 0.88, "volume": 76060.0}, {"date": "2009-09-08", "close": 0.88, "volume": 18550.0}, {"date": "2009-09-14", "close": 0.895, "volume": 11050.0}, {"date": "2009-09-16", "close": 0.89, "volume": 43000.0}, {"date": "2009-09-17", "close": 0.88, "volume": 136678.0}, {"date": "2009-09-18", "close": 0.88, "volume": 54322.0}, {"date": "2009-09-23", "close": 0.88, "volume": 29365.0}, {"date": "2009-09-24", "close": 0.87, "volume": 9947.0}, {"date": "2009-09-29", "close": 0.88, "volume": 14000.0}, {"date": "2009-09-30", "close": 0.88, "volume": 15000.0}, {"date": "2009-10-01", "close": 0.87, "volume": 8000.0}, {"date": "2009-10-02", "close": 0.88, "volume": 20000.0}, {"date": "2009-10-05", "close": 0.88, "volume": 29000.0}, {"date": "2009-10-06", "close": 0.88, "volume": 17971.0}, {"date": "2009-10-07", "close": 0.9, "volume": 481906.0}, {"date": "2009-10-08", "close": 0.9, "volume": 60094.0}, {"date": "2009-10-09", "close": 0.9, "volume": 57324.0}, {"date": "2009-10-12", "close": 0.905, "volume": 60232.0}, {"date": "2009-10-13", "close": 0.93, "volume": 45805.0}, {"date": "2009-10-14", "close": 0.94, "volume": 17400.0}, {"date": "2009-10-15", "close": 0.9, "volume": 236996.0}, {"date": "2009-10-16", "close": 0.95, "volume": 2000.0}, {"date": "2009-10-19", "close": 0.92, "volume": 70000.0}, {"date": "2009-10-20", "close": 0.94, "volume": 45900.0}, {"date": "2009-10-21", "close": 0.93, "volume": 7000.0}, {"date": "2009-10-22", "close": 0.9, "volume": 116906.0}, {"date": "2009-10-23", "close": 0.9, "volume": 3461.0}, {"date": "2009-10-26", "close": 0.9, "volume": 2000.0}, {"date": "2009-10-27", "close": 0.89, "volume": 76000.0}, {"date": "2009-10-28", "close": 0.885, "volume": 3.0}, {"date": "2009-10-29", "close": 0.88, "volume": 26000.0}, {"date": "2009-10-30", "close": 0.88, "volume": 10000.0}, {"date": "2009-11-02", "close": 0.885, "volume": 44079.0}, {"date": "2009-11-04", "close": 0.88, "volume": 4000.0}, {"date": "2009-11-05", "close": 0.88, "volume": 1000.0}, {"date": "2009-11-06", "close": 0.845, "volume": 4121.0}, {"date": "2009-11-10", "close": 0.88, "volume": 15000.0}, {"date": "2009-11-11", "close": 0.88, "volume": 6000.0}, {"date": "2009-11-12", "close": 0.87, "volume": 10000.0}, {"date": "2009-11-13", "close": 0.88, "volume": 3300.0}, {"date": "2009-11-16", "close": 0.86, "volume": 2500.0}, {"date": "2009-11-17", "close": 0.86, "volume": 5000.0}, {"date": "2009-11-18", "close": 0.9, "volume": 48291.0}, {"date": "2009-11-20", "close": 0.98, "volume": 30100.0}, {"date": "2009-11-26", "close": 0.875, "volume": 28510.0}, {"date": "2009-11-27", "close": 0.875, "volume": 11339.0}, {"date": "2009-11-30", "close": 0.98, "volume": 25803.0}, {"date": "2009-12-02", "close": 0.97, "volume": 22500.0}, {"date": "2009-12-03", "close": 0.95, "volume": 127891.0}, {"date": "2009-12-04", "close": 0.95, "volume": 12979.0}, {"date": "2009-12-08", "close": 0.95, "volume": 91990.0}, {"date": "2009-12-09", "close": 0.965, "volume": 244474.0}, {"date": "2009-12-10", "close": 1.02, "volume": 30984.0}, {"date": "2009-12-11", "close": 1.05, "volume": 73753.0}, {"date": "2009-12-14", "close": 1.03, "volume": 42453.0}, {"date": "2009-12-15", "close": 1.065, "volume": 44835.0}, {"date": "2009-12-16", "close": 1.025, "volume": 17000.0}, {"date": "2009-12-17", "close": 0.98, "volume": 40540.0}, {"date": "2009-12-18", "close": 1.0, "volume": 8000.0}, {"date": "2009-12-21", "close": 1.045, "volume": 16123.0}, {"date": "2009-12-22", "close": 1.05, "volume": 24431.0}, {"date": "2009-12-23", "close": 1.05, "volume": 20384.0}, {"date": "2009-12-24", "close": 1.0, "volume": 4647.0}, {"date": "2009-12-30", "close": 1.05, "volume": 2000.0}, {"date": "2009-12-31", "close": 1.03, "volume": 7853.0}, {"date": "2010-01-04", "close": 1.05, "volume": 40378.0}, {"date": "2010-01-05", "close": 1.025, "volume": 6122.0}, {"date": "2010-01-06", "close": 1.025, "volume": 26936.0}, {"date": "2010-01-07", "close": 1.03, "volume": 5000.0}, {"date": "2010-01-08", "close": 1.015, "volume": 25000.0}, {"date": "2010-01-11", "close": 1.01, "volume": 133700.0}, {"date": "2010-01-14", "close": 0.94, "volume": 56000.0}, {"date": "2010-01-15", "close": 0.915, "volume": 28500.0}, {"date": "2010-01-18", "close": 0.915, "volume": 3883.0}, {"date": "2010-01-21", "close": 0.915, "volume": 13500.0}, {"date": "2010-01-25", "close": 0.91, "volume": 52500.0}, {"date": "2010-01-27", "close": 0.915, "volume": 20000.0}, {"date": "2010-01-28", "close": 0.915, "volume": 10000.0}, {"date": "2010-01-29", "close": 0.9, "volume": 11407.0}, {"date": "2010-02-01", "close": 0.9, "volume": 76185.0}, {"date": "2010-02-02", "close": 0.94, "volume": 52000.0}, {"date": "2010-02-03", "close": 0.94, "volume": 6100.0}, {"date": "2010-02-04", "close": 0.935, "volume": 93971.0}, {"date": "2010-02-05", "close": 0.95, "volume": 26300.0}, {"date": "2010-02-08", "close": 0.95, "volume": 16097.0}, {"date": "2010-02-09", "close": 0.95, "volume": 5000.0}, {"date": "2010-02-15", "close": 0.905, "volume": 210000.0}, {"date": "2010-02-16", "close": 0.93, "volume": 4040.0}, {"date": "2010-02-17", "close": 0.995, "volume": 218502.0}, {"date": "2010-02-19", "close": 0.95, "volume": 19000.0}, {"date": "2010-02-22", "close": 1.0, "volume": 3425.0}, {"date": "2010-02-24", "close": 1.0, "volume": 28575.0}, {"date": "2010-02-25", "close": 0.99, "volume": 13425.0}, {"date": "2010-02-26", "close": 0.99, "volume": 2575.0}, {"date": "2010-03-04", "close": 1.0, "volume": 105000.0}, {"date": "2010-03-05", "close": 1.03, "volume": 508515.0}, {"date": "2010-03-08", "close": 1.03, "volume": 27000.0}, {"date": "2010-03-10", "close": 1.0, "volume": 1905000.0}, {"date": "2010-03-11", "close": 1.02, "volume": 803182.0}, {"date": "2010-03-12", "close": 1.0, "volume": 502292.0}, {"date": "2010-03-15", "close": 1.0, "volume": 190000.0}, {"date": "2010-03-16", "close": 1.0, "volume": 10000.0}, {"date": "2010-03-17", "close": 1.0, "volume": 35300.0}, {"date": "2010-03-19", "close": 1.0, "volume": 88308.0}, {"date": "2010-03-23", "close": 1.0, "volume": 30000.0}, {"date": "2010-03-24", "close": 0.975, "volume": 85200.0}, {"date": "2010-03-25", "close": 1.0, "volume": 35000.0}, {"date": "2010-03-30", "close": 1.0, "volume": 742177.0}, {"date": "2010-03-31", "close": 1.0, "volume": 29000.0}, {"date": "2010-04-07", "close": 1.0, "volume": 115000.0}, {"date": "2010-04-08", "close": 1.0, "volume": 42000.0}, {"date": "2010-04-09", "close": 1.0, "volume": 31600.0}, {"date": "2010-04-12", "close": 1.035, "volume": 33000.0}, {"date": "2010-04-13", "close": 1.0, "volume": 10000.0}, {"date": "2010-04-14", "close": 0.97, "volume": 1000.0}, {"date": "2010-04-15", "close": 1.01, "volume": 58289.0}, {"date": "2010-04-19", "close": 1.0, "volume": 26559.0}, {"date": "2010-04-20", "close": 0.95, "volume": 1000.0}, {"date": "2010-04-21", "close": 1.0, "volume": 526123.0}, {"date": "2010-04-22", "close": 0.975, "volume": 433740.0}, {"date": "2010-04-23", "close": 0.96, "volume": 13150.0}, {"date": "2010-04-28", "close": 0.96, "volume": 5994.0}, {"date": "2010-04-29", "close": 0.97, "volume": 37500.0}, {"date": "2010-04-30", "close": 1.0, "volume": 36050.0}, {"date": "2010-05-03", "close": 0.955, "volume": 42015.0}, {"date": "2010-05-04", "close": 0.94, "volume": 59622.0}, {"date": "2010-05-05", "close": 0.9, "volume": 105378.0}, {"date": "2010-05-06", "close": 0.9, "volume": 5000.0}, {"date": "2010-05-07", "close": 0.92, "volume": 173700.0}, {"date": "2010-05-12", "close": 0.9, "volume": 61950.0}, {"date": "2010-05-13", "close": 0.94, "volume": 25562.0}, {"date": "2010-05-14", "close": 0.93, "volume": 10150.0}, {"date": "2010-05-17", "close": 0.94, "volume": 104754.0}, {"date": "2010-05-20", "close": 0.87, "volume": 1662.0}, {"date": "2010-05-21", "close": 0.83, "volume": 18387.0}, {"date": "2010-05-25", "close": 0.86, "volume": 11500.0}, {"date": "2010-05-26", "close": 0.85, "volume": 2000.0}, {"date": "2010-05-27", "close": 0.83, "volume": 24445.0}, {"date": "2010-05-28", "close": 0.85, "volume": 26500.0}, {"date": "2010-05-31", "close": 0.9, "volume": 15000.0}, {"date": "2010-06-02", "close": 0.85, "volume": 4200.0}, {"date": "2010-06-03", "close": 0.88, "volume": 29754.0}, {"date": "2010-06-04", "close": 0.88, "volume": 65840.0}, {"date": "2010-06-07", "close": 0.88, "volume": 6000.0}, {"date": "2010-06-08", "close": 0.88, "volume": 3246.0}, {"date": "2010-06-10", "close": 0.88, "volume": 2328.0}, {"date": "2010-06-16", "close": 0.88, "volume": 10215.0}, {"date": "2010-06-17", "close": 0.88, "volume": 7000.0}, {"date": "2010-06-18", "close": 0.88, "volume": 23485.0}, {"date": "2010-06-22", "close": 0.845, "volume": 7515.0}, {"date": "2010-06-24", "close": 0.87, "volume": 45275.0}, {"date": "2010-06-25", "close": 0.83, "volume": 30900.0}, {"date": "2010-06-28", "close": 0.85, "volume": 102272.0}, {"date": "2010-06-29", "close": 0.88, "volume": 2728.0}, {"date": "2010-06-30", "close": 0.88, "volume": 1688.0}, {"date": "2010-07-02", "close": 0.85, "volume": 3200.0}, {"date": "2010-07-07", "close": 0.87, "volume": 4000.0}, {"date": "2010-07-14", "close": 0.87, "volume": 6521.0}, {"date": "2010-07-15", "close": 0.83, "volume": 39093.0}, {"date": "2010-07-19", "close": 0.83, "volume": 14928.0}, {"date": "2010-07-29", "close": 0.83, "volume": 5000.0}, {"date": "2010-08-03", "close": 0.83, "volume": 3000.0}, {"date": "2010-08-05", "close": 0.84, "volume": 7796.0}, {"date": "2010-08-06", "close": 0.84, "volume": 18000.0}, {"date": "2010-08-09", "close": 0.84, "volume": 14500.0}, {"date": "2010-08-11", "close": 0.84, "volume": 10349.0}, {"date": "2010-08-12", "close": 0.8, "volume": 7500.0}, {"date": "2010-08-13", "close": 0.8, "volume": 512.0}, {"date": "2010-08-18", "close": 0.85, "volume": 28012.0}, {"date": "2010-08-19", "close": 0.93, "volume": 136744.0}, {"date": "2010-08-20", "close": 0.97, "volume": 68375.0}, {"date": "2010-08-23", "close": 0.96, "volume": 39333.0}, {"date": "2010-08-24", "close": 0.975, "volume": 72667.0}, {"date": "2010-08-25", "close": 0.975, "volume": 42.0}, {"date": "2010-08-26", "close": 0.975, "volume": 39258.0}, {"date": "2010-08-27", "close": 0.97, "volume": 124942.0}, {"date": "2010-08-30", "close": 0.99, "volume": 90750.0}, {"date": "2010-08-31", "close": 0.99, "volume": 22000.0}, {"date": "2010-09-01", "close": 0.99, "volume": 64000.0}, {"date": "2010-09-02", "close": 0.99, "volume": 138646.0}, {"date": "2010-09-03", "close": 1.03, "volume": 2069814.0}, {"date": "2010-09-06", "close": 1.05, "volume": 499869.0}, {"date": "2010-09-07", "close": 1.05, "volume": 84207.0}, {"date": "2010-09-08", "close": 1.0, "volume": 20000.0}, {"date": "2010-09-09", "close": 1.0, "volume": 54500.0}, {"date": "2010-09-10", "close": 1.02, "volume": 4000.0}, {"date": "2010-09-13", "close": 1.02, "volume": 116430.0}, {"date": "2010-09-14", "close": 1.01, "volume": 7000.0}, {"date": "2010-09-15", "close": 1.01, "volume": 1191509.0}, {"date": "2010-09-16", "close": 1.02, "volume": 17071.0}, {"date": "2010-09-17", "close": 1.02, "volume": 15300.0}, {"date": "2010-09-20", "close": 1.02, "volume": 16361.0}, {"date": "2010-09-21", "close": 1.03, "volume": 1068500.0}, {"date": "2010-09-22", "close": 1.04, "volume": 41570.0}, {"date": "2010-09-23", "close": 1.04, "volume": 64359.0}, {"date": "2010-09-27", "close": 1.1, "volume": 37376.0}, {"date": "2010-09-28", "close": 1.1, "volume": 38573.0}, {"date": "2010-09-29", "close": 1.08, "volume": 177821.0}, {"date": "2010-09-30", "close": 1.1, "volume": 343508.0}, {"date": "2010-10-01", "close": 1.12, "volume": 278360.0}, {"date": "2010-10-04", "close": 1.11, "volume": 32850.0}, {"date": "2010-10-05", "close": 1.1, "volume": 22725.0}, {"date": "2010-10-06", "close": 1.095, "volume": 368022.0}, {"date": "2010-10-07", "close": 1.07, "volume": 2000.0}, {"date": "2010-10-11", "close": 1.12, "volume": 2000.0}, {"date": "2010-10-12", "close": 1.07, "volume": 28687.0}, {"date": "2010-10-13", "close": 1.05, "volume": 37045.0}, {"date": "2010-10-18", "close": 1.05, "volume": 64013.0}, {"date": "2010-10-19", "close": 1.06, "volume": 97487.0}, {"date": "2010-10-20", "close": 1.05, "volume": 20773.0}, {"date": "2010-10-21", "close": 1.04, "volume": 32765.0}, {"date": "2010-10-22", "close": 1.04, "volume": 1317.0}, {"date": "2010-10-25", "close": 1.04, "volume": 5000.0}, {"date": "2010-10-26", "close": 1.04, "volume": 2000.0}, {"date": "2010-10-27", "close": 1.08, "volume": 26530.0}, {"date": "2010-10-28", "close": 1.095, "volume": 19300.0}, {"date": "2010-11-01", "close": 1.075, "volume": 10000.0}, {"date": "2010-11-02", "close": 1.05, "volume": 7900.0}, {"date": "2010-11-03", "close": 1.045, "volume": 7600.0}, {"date": "2010-11-04", "close": 1.05, "volume": 26350.0}, {"date": "2010-11-05", "close": 1.07, "volume": 176000.0}, {"date": "2010-11-08", "close": 1.1, "volume": 84518.0}, {"date": "2010-11-09", "close": 1.12, "volume": 13500.0}, {"date": "2010-11-11", "close": 1.1, "volume": 100000.0}, {"date": "2010-11-12", "close": 1.08, "volume": 199128.0}, {"date": "2010-11-16", "close": 1.12, "volume": 13450.0}, {"date": "2010-11-17", "close": 1.12, "volume": 18650.0}, {"date": "2010-11-18", "close": 1.085, "volume": 1547.0}, {"date": "2010-11-19", "close": 1.055, "volume": 52300.0}, {"date": "2010-11-22", "close": 1.06, "volume": 38000.0}, {"date": "2010-11-24", "close": 1.04, "volume": 86800.0}, {"date": "2010-11-25", "close": 1.18, "volume": 241317.0}, {"date": "2010-11-26", "close": 1.2, "volume": 100640.0}, {"date": "2010-11-29", "close": 1.21, "volume": 1137677.0}, {"date": "2010-11-30", "close": 1.2, "volume": 83561.0}, {"date": "2010-12-01", "close": 1.16, "volume": 75000.0}, {"date": "2010-12-02", "close": 1.16, "volume": 18350.0}, {"date": "2010-12-03", "close": 1.25, "volume": 20000.0}, {"date": "2010-12-06", "close": 1.23, "volume": 39000.0}, {"date": "2010-12-08", "close": 1.22, "volume": 28200.0}, {"date": "2010-12-09", "close": 1.2, "volume": 47955.0}, {"date": "2010-12-10", "close": 1.25, "volume": 17250.0}, {"date": "2010-12-13", "close": 1.2, "volume": 787953.0}, {"date": "2010-12-14", "close": 1.25, "volume": 21000.0}, {"date": "2010-12-15", "close": 1.26, "volume": 22000.0}, {"date": "2010-12-16", "close": 1.25, "volume": 19924.0}, {"date": "2010-12-17", "close": 1.265, "volume": 66838.0}, {"date": "2010-12-20", "close": 1.27, "volume": 94128.0}, {"date": "2010-12-21", "close": 1.28, "volume": 80000.0}, {"date": "2010-12-22", "close": 1.28, "volume": 50000.0}, {"date": "2010-12-23", "close": 1.28, "volume": 4000.0}, {"date": "2010-12-24", "close": 1.28, "volume": 17594.0}, {"date": "2010-12-29", "close": 1.28, "volume": 32387.0}, {"date": "2010-12-30", "close": 1.275, "volume": 5000.0}, {"date": "2010-12-31", "close": 1.295, "volume": 3500.0}, {"date": "2011-01-04", "close": 1.28, "volume": 49042.0}, {"date": "2011-01-05", "close": 1.28, "volume": 69526.0}, {"date": "2011-01-06", "close": 1.28, "volume": 59000.0}, {"date": "2011-01-07", "close": 1.29, "volume": 4000.0}, {"date": "2011-01-10", "close": 1.28, "volume": 7650.0}, {"date": "2011-01-11", "close": 1.28, "volume": 870000.0}, {"date": "2011-01-12", "close": 1.31, "volume": 107100.0}, {"date": "2011-01-13", "close": 1.33, "volume": 61560.0}, {"date": "2011-01-14", "close": 1.3, "volume": 72855.0}, {"date": "2011-01-17", "close": 1.29, "volume": 26300.0}, {"date": "2011-01-18", "close": 1.31, "volume": 11248.0}, {"date": "2011-01-19", "close": 1.3, "volume": 15800.0}, {"date": "2011-01-20", "close": 1.3, "volume": 25948.0}, {"date": "2011-01-24", "close": 1.3, "volume": 15000.0}, {"date": "2011-01-27", "close": 1.3, "volume": 32700.0}, {"date": "2011-01-28", "close": 1.27, "volume": 13500.0}, {"date": "2011-01-31", "close": 1.3, "volume": 351975.0}, {"date": "2011-02-01", "close": 1.31, "volume": 27280.0}, {"date": "2011-02-02", "close": 1.32, "volume": 120290.0}, {"date": "2011-02-03", "close": 1.335, "volume": 405466.0}, {"date": "2011-02-04", "close": 1.35, "volume": 36776.0}, {"date": "2011-02-07", "close": 1.34, "volume": 17472.0}, {"date": "2011-02-08", "close": 1.31, "volume": 263893.0}, {"date": "2011-02-09", "close": 1.37, "volume": 63322.0}, {"date": "2011-02-10", "close": 1.36, "volume": 86393.0}, {"date": "2011-02-11", "close": 1.405, "volume": 206261.0}, {"date": "2011-02-14", "close": 1.495, "volume": 217101.0}, {"date": "2011-02-15", "close": 1.49, "volume": 56072.0}, {"date": "2011-02-16", "close": 1.515, "volume": 158762.0}, {"date": "2011-02-17", "close": 1.575, "volume": 100531.0}, {"date": "2011-02-18", "close": 1.6, "volume": 89199.0}, {"date": "2011-02-21", "close": 1.58, "volume": 22400.0}, {"date": "2011-02-22", "close": 1.62, "volume": 239897.0}, {"date": "2011-02-23", "close": 1.625, "volume": 355281.0}, {"date": "2011-02-24", "close": 1.7, "volume": 132516.0}, {"date": "2011-02-25", "close": 1.7, "volume": 137224.0}, {"date": "2011-02-28", "close": 1.67, "volume": 55721.0}, {"date": "2011-03-01", "close": 1.7, "volume": 136683.0}, {"date": "2011-03-02", "close": 1.78, "volume": 431879.0}, {"date": "2011-03-03", "close": 1.85, "volume": 169363.0}, {"date": "2011-03-04", "close": 1.85, "volume": 417246.0}, {"date": "2011-03-07", "close": 1.88, "volume": 201471.0}, {"date": "2011-03-08", "close": 1.81, "volume": 259303.0}, {"date": "2011-03-09", "close": 1.8, "volume": 267059.0}, {"date": "2011-03-10", "close": 1.8, "volume": 126223.0}, {"date": "2011-03-11", "close": 1.79, "volume": 111299.0}, {"date": "2011-03-14", "close": 1.735, "volume": 150193.0}, {"date": "2011-03-15", "close": 1.63, "volume": 144627.0}, {"date": "2011-03-16", "close": 1.7, "volume": 287857.0}, {"date": "2011-03-17", "close": 1.69, "volume": 120439.0}, {"date": "2011-03-18", "close": 1.73, "volume": 67399.0}, {"date": "2011-03-21", "close": 1.73, "volume": 152410.0}, {"date": "2011-03-22", "close": 1.765, "volume": 86904.0}, {"date": "2011-03-23", "close": 1.78, "volume": 105103.0}, {"date": "2011-03-24", "close": 1.845, "volume": 351906.0}, {"date": "2011-03-25", "close": 1.85, "volume": 62033.0}, {"date": "2011-03-28", "close": 1.9, "volume": 304490.0}, {"date": "2011-03-29", "close": 1.895, "volume": 98675.0}, {"date": "2011-03-30", "close": 1.875, "volume": 40425.0}, {"date": "2011-03-31", "close": 1.895, "volume": 51698.0}, {"date": "2011-04-01", "close": 1.88, "volume": 275072.0}, {"date": "2011-04-04", "close": 1.91, "volume": 105021.0}, {"date": "2011-04-05", "close": 1.865, "volume": 34632.0}, {"date": "2011-04-06", "close": 1.79, "volume": 385875.0}, {"date": "2011-04-07", "close": 1.815, "volume": 37344.0}, {"date": "2011-04-08", "close": 1.795, "volume": 91166.0}, {"date": "2011-04-11", "close": 1.8, "volume": 234263.0}, {"date": "2011-04-12", "close": 1.81, "volume": 32696.0}, {"date": "2011-04-13", "close": 1.81, "volume": 93263.0}, {"date": "2011-04-14", "close": 1.79, "volume": 15295.0}, {"date": "2011-04-15", "close": 1.78, "volume": 36330.0}, {"date": "2011-04-20", "close": 1.825, "volume": 552598.0}, {"date": "2011-04-21", "close": 1.8, "volume": 157581.0}, {"date": "2011-04-27", "close": 1.8, "volume": 92584.0}, {"date": "2011-04-28", "close": 1.8, "volume": 139442.0}, {"date": "2011-04-29", "close": 1.76, "volume": 56697.0}, {"date": "2011-05-02", "close": 1.75, "volume": 98990.0}, {"date": "2011-05-03", "close": 1.66, "volume": 115174.0}, {"date": "2011-05-04", "close": 1.6, "volume": 207877.0}, {"date": "2011-05-05", "close": 1.7, "volume": 312368.0}, {"date": "2011-05-06", "close": 1.74, "volume": 18140.0}, {"date": "2011-05-09", "close": 1.715, "volume": 333266.0}, {"date": "2011-05-10", "close": 1.71, "volume": 305597.0}, {"date": "2011-05-11", "close": 1.73, "volume": 79184.0}, {"date": "2011-05-12", "close": 1.725, "volume": 32612.0}, {"date": "2011-05-13", "close": 1.785, "volume": 52011.0}, {"date": "2011-05-16", "close": 1.75, "volume": 86926.0}, {"date": "2011-05-17", "close": 1.75, "volume": 54341.0}, {"date": "2011-05-18", "close": 1.75, "volume": 4987.0}, {"date": "2011-05-19", "close": 1.705, "volume": 111727.0}, {"date": "2011-05-20", "close": 1.7, "volume": 8663.0}, {"date": "2011-05-23", "close": 1.7, "volume": 108048.0}, {"date": "2011-05-24", "close": 1.66, "volume": 26220.0}, {"date": "2011-05-25", "close": 1.68, "volume": 44970.0}, {"date": "2011-05-26", "close": 1.635, "volume": 16002.0}, {"date": "2011-05-27", "close": 1.665, "volume": 638255.0}, {"date": "2011-05-30", "close": 1.63, "volume": 19969.0}, {"date": "2011-05-31", "close": 1.7, "volume": 16950.0}, {"date": "2011-06-01", "close": 1.635, "volume": 39643.0}, {"date": "2011-06-02", "close": 1.63, "volume": 58806.0}, {"date": "2011-06-03", "close": 1.625, "volume": 12584.0}, {"date": "2011-06-06", "close": 1.62, "volume": 14028.0}, {"date": "2011-06-07", "close": 1.605, "volume": 89085.0}, {"date": "2011-06-08", "close": 1.62, "volume": 75051.0}, {"date": "2011-06-09", "close": 1.56, "volume": 18946.0}, {"date": "2011-06-10", "close": 1.625, "volume": 41270.0}, {"date": "2011-06-14", "close": 1.565, "volume": 52455.0}, {"date": "2011-06-15", "close": 1.61, "volume": 12015.0}, {"date": "2011-06-16", "close": 1.56, "volume": 52642.0}, {"date": "2011-06-17", "close": 1.41, "volume": 141898.0}, {"date": "2011-06-20", "close": 1.48, "volume": 172566.0}, {"date": "2011-06-21", "close": 1.47, "volume": 62746.0}, {"date": "2011-06-22", "close": 1.47, "volume": 60664.0}, {"date": "2011-06-23", "close": 1.45, "volume": 2100.0}, {"date": "2011-06-24", "close": 1.51, "volume": 15000.0}, {"date": "2011-06-27", "close": 1.55, "volume": 19212.0}, {"date": "2011-06-28", "close": 1.54, "volume": 35710.0}, {"date": "2011-06-29", "close": 1.5, "volume": 23195.0}, {"date": "2011-06-30", "close": 1.52, "volume": 146078.0}, {"date": "2011-07-01", "close": 1.57, "volume": 14621.0}, {"date": "2011-07-04", "close": 1.6, "volume": 9665.0}, {"date": "2011-07-05", "close": 1.58, "volume": 41205.0}, {"date": "2011-07-06", "close": 1.59, "volume": 31392.0}, {"date": "2011-07-07", "close": 1.53, "volume": 27542.0}, {"date": "2011-07-08", "close": 1.515, "volume": 27000.0}, {"date": "2011-07-11", "close": 1.505, "volume": 14255.0}, {"date": "2011-07-12", "close": 1.595, "volume": 2689.0}, {"date": "2011-07-13", "close": 1.55, "volume": 2851.0}, {"date": "2011-07-14", "close": 1.505, "volume": 7640.0}, {"date": "2011-07-15", "close": 1.485, "volume": 3794.0}, {"date": "2011-07-18", "close": 1.46, "volume": 68987.0}, {"date": "2011-07-19", "close": 1.425, "volume": 29245.0}, {"date": "2011-07-20", "close": 1.425, "volume": 28862.0}, {"date": "2011-07-21", "close": 1.45, "volume": 42919.0}, {"date": "2011-07-22", "close": 1.55, "volume": 83826.0}, {"date": "2011-07-25", "close": 1.6, "volume": 31914.0}, {"date": "2011-07-26", "close": 1.505, "volume": 12050.0}, {"date": "2011-07-27", "close": 1.5, "volume": 18652.0}, {"date": "2011-07-28", "close": 1.52, "volume": 30526.0}, {"date": "2011-07-29", "close": 1.49, "volume": 42539.0}, {"date": "2011-08-01", "close": 1.52, "volume": 2179.0}, {"date": "2011-08-02", "close": 1.5, "volume": 115.0}, {"date": "2011-08-03", "close": 1.5, "volume": 16432.0}, {"date": "2011-08-04", "close": 1.46, "volume": 71287.0}, {"date": "2011-08-05", "close": 1.22, "volume": 257111.0}, {"date": "2011-08-08", "close": 1.24, "volume": 64771.0}, {"date": "2011-08-09", "close": 1.25, "volume": 26029.0}, {"date": "2011-08-10", "close": 1.205, "volume": 106262.0}, {"date": "2011-08-11", "close": 1.2, "volume": 31819.0}, {"date": "2011-08-12", "close": 1.25, "volume": 62427.0}, {"date": "2011-08-15", "close": 1.24, "volume": 19410.0}, {"date": "2011-08-16", "close": 1.23, "volume": 43862.0}, {"date": "2011-08-17", "close": 1.25, "volume": 25000.0}, {"date": "2011-08-18", "close": 1.205, "volume": 6162.0}, {"date": "2011-08-19", "close": 1.16, "volume": 26626.0}, {"date": "2011-08-22", "close": 1.15, "volume": 6666.0}, {"date": "2011-08-23", "close": 1.14, "volume": 39798.0}, {"date": "2011-08-24", "close": 1.255, "volume": 56281.0}, {"date": "2011-08-25", "close": 1.35, "volume": 230333.0}, {"date": "2011-08-26", "close": 1.33, "volume": 27996.0}, {"date": "2011-08-29", "close": 1.31, "volume": 104918.0}, {"date": "2011-08-30", "close": 1.35, "volume": 11699.0}, {"date": "2011-08-31", "close": 1.34, "volume": 39494.0}, {"date": "2011-09-01", "close": 1.355, "volume": 24353.0}, {"date": "2011-09-02", "close": 1.345, "volume": 45589.0}, {"date": "2011-09-05", "close": 1.3, "volume": 51651.0}, {"date": "2011-09-06", "close": 1.25, "volume": 35929.0}, {"date": "2011-09-07", "close": 1.255, "volume": 16361.0}, {"date": "2011-09-08", "close": 1.34, "volume": 510587.0}, {"date": "2011-09-09", "close": 1.41, "volume": 6367.0}, {"date": "2011-09-12", "close": 1.36, "volume": 395177.0}, {"date": "2011-09-13", "close": 1.4, "volume": 55443.0}, {"date": "2011-09-14", "close": 1.32, "volume": 19766.0}, {"date": "2011-09-15", "close": 1.38, "volume": 342.0}, {"date": "2011-09-16", "close": 1.365, "volume": 23396.0}, {"date": "2011-09-20", "close": 1.315, "volume": 26636.0}, {"date": "2011-09-21", "close": 1.3, "volume": 62091.0}, {"date": "2011-09-22", "close": 1.25, "volume": 24258.0}, {"date": "2011-09-23", "close": 1.25, "volume": 48544.0}, {"date": "2011-09-27", "close": 1.19, "volume": 45659.0}, {"date": "2011-09-28", "close": 1.175, "volume": 19398.0}, {"date": "2011-09-29", "close": 1.16, "volume": 3414.0}, {"date": "2011-09-30", "close": 1.185, "volume": 10423.0}, {"date": "2011-10-03", "close": 1.145, "volume": 16413.0}, {"date": "2011-10-04", "close": 1.14, "volume": 1852.0}, {"date": "2011-10-05", "close": 1.15, "volume": 17684.0}, {"date": "2011-10-06", "close": 1.185, "volume": 33453.0}, {"date": "2011-10-07", "close": 1.155, "volume": 36510.0}, {"date": "2011-10-10", "close": 1.18, "volume": 16739.0}, {"date": "2011-10-11", "close": 1.23, "volume": 23160.0}, {"date": "2011-10-12", "close": 1.245, "volume": 10855.0}, {"date": "2011-10-13", "close": 1.25, "volume": 9794.0}, {"date": "2011-10-14", "close": 1.26, "volume": 2500.0}, {"date": "2011-10-17", "close": 1.3, "volume": 802.0}, {"date": "2011-10-18", "close": 1.26, "volume": 14425.0}, {"date": "2011-10-19", "close": 1.25, "volume": 17500.0}, {"date": "2011-10-20", "close": 1.18, "volume": 22947.0}, {"date": "2011-10-21", "close": 1.18, "volume": 8603.0}, {"date": "2011-10-24", "close": 1.21, "volume": 19141.0}, {"date": "2011-10-25", "close": 1.21, "volume": 7500.0}, {"date": "2011-10-26", "close": 1.24, "volume": 376.0}, {"date": "2011-10-27", "close": 1.18, "volume": 10303.0}, {"date": "2011-10-28", "close": 1.2, "volume": 23908.0}, {"date": "2011-10-31", "close": 1.2, "volume": 18171.0}, {"date": "2011-11-01", "close": 1.22, "volume": 863.0}, {"date": "2011-11-02", "close": 1.185, "volume": 6050.0}, {"date": "2011-11-03", "close": 1.185, "volume": 5512.0}, {"date": "2011-11-07", "close": 1.18, "volume": 15025.0}, {"date": "2011-11-08", "close": 1.15, "volume": 65868.0}, {"date": "2011-11-10", "close": 1.15, "volume": 65003.0}, {"date": "2011-11-14", "close": 1.18, "volume": 14906.0}, {"date": "2011-11-15", "close": 1.175, "volume": 81971.0}, {"date": "2011-11-16", "close": 1.17, "volume": 53998.0}, {"date": "2011-11-17", "close": 1.25, "volume": 417306.0}, {"date": "2011-11-18", "close": 1.215, "volume": 33240.0}, {"date": "2011-11-21", "close": 1.295, "volume": 13527.0}, {"date": "2011-11-22", "close": 1.305, "volume": 61992.0}, {"date": "2011-11-23", "close": 1.25, "volume": 11020.0}, {"date": "2011-11-24", "close": 1.2, "volume": 133779.0}, {"date": "2011-11-25", "close": 1.2, "volume": 275860.0}, {"date": "2011-11-28", "close": 1.23, "volume": 23727.0}, {"date": "2011-11-29", "close": 1.25, "volume": 57956.0}, {"date": "2011-11-30", "close": 1.23, "volume": 125849.0}, {"date": "2011-12-01", "close": 1.25, "volume": 73599.0}, {"date": "2011-12-02", "close": 1.27, "volume": 255556.0}, {"date": "2011-12-05", "close": 1.28, "volume": 16603.0}, {"date": "2011-12-06", "close": 1.26, "volume": 42282.0}, {"date": "2011-12-07", "close": 1.26, "volume": 4686.0}, {"date": "2011-12-08", "close": 1.235, "volume": 34792.0}, {"date": "2011-12-09", "close": 1.225, "volume": 63495.0}, {"date": "2011-12-12", "close": 1.225, "volume": 2930.0}, {"date": "2011-12-13", "close": 1.21, "volume": 136247.0}, {"date": "2011-12-14", "close": 1.22, "volume": 31575.0}, {"date": "2011-12-15", "close": 1.165, "volume": 22683.0}, {"date": "2011-12-16", "close": 1.165, "volume": 47673.0}, {"date": "2011-12-19", "close": 1.135, "volume": 29110.0}, {"date": "2011-12-20", "close": 1.13, "volume": 22829.0}, {"date": "2011-12-21", "close": 1.1, "volume": 34252.0}, {"date": "2011-12-22", "close": 1.105, "volume": 9425.0}, {"date": "2011-12-23", "close": 1.12, "volume": 552017.0}, {"date": "2011-12-28", "close": 1.1, "volume": 34000.0}, {"date": "2011-12-29", "close": 1.085, "volume": 20109.0}, {"date": "2011-12-30", "close": 1.055, "volume": 96894.0}, {"date": "2012-01-03", "close": 1.055, "volume": 23732.0}, {"date": "2012-01-04", "close": 1.1, "volume": 12219.0}, {"date": "2012-01-05", "close": 1.08, "volume": 36017.0}, {"date": "2012-01-06", "close": 1.07, "volume": 60672.0}, {"date": "2012-01-09", "close": 1.075, "volume": 5633.0}, {"date": "2012-01-10", "close": 1.07, "volume": 61472.0}, {"date": "2012-01-11", "close": 1.055, "volume": 147131.0}, {"date": "2012-01-12", "close": 1.08, "volume": 1747312.0}, {"date": "2012-01-13", "close": 1.09, "volume": 261766.0}, {"date": "2012-01-16", "close": 1.08, "volume": 207759.0}, {"date": "2012-01-17", "close": 1.12, "volume": 72953.0}, {"date": "2012-01-18", "close": 1.12, "volume": 45672.0}, {"date": "2012-01-19", "close": 1.1, "volume": 12866.0}, {"date": "2012-01-20", "close": 1.115, "volume": 181129.0}, {"date": "2012-01-23", "close": 1.165, "volume": 25548.0}, {"date": "2012-01-24", "close": 1.15, "volume": 39484.0}, {"date": "2012-01-25", "close": 1.145, "volume": 66701.0}, {"date": "2012-01-27", "close": 1.15, "volume": 40939.0}, {"date": "2012-01-30", "close": 1.155, "volume": 72240.0}, {"date": "2012-01-31", "close": 1.155, "volume": 47227.0}, {"date": "2012-02-01", "close": 1.15, "volume": 65304.0}, {"date": "2012-02-02", "close": 1.2, "volume": 74673.0}, {"date": "2012-02-03", "close": 1.17, "volume": 40920.0}, {"date": "2012-02-06", "close": 1.19, "volume": 100472.0}, {"date": "2012-02-07", "close": 1.16, "volume": 117952.0}, {"date": "2012-02-08", "close": 1.16, "volume": 131368.0}, {"date": "2012-02-09", "close": 1.18, "volume": 92538.0}, {"date": "2012-02-10", "close": 1.2, "volume": 31678.0}, {"date": "2012-02-13", "close": 1.19, "volume": 113699.0}, {"date": "2012-02-14", "close": 1.2, "volume": 88147.0}, {"date": "2012-02-15", "close": 1.185, "volume": 29446.0}, {"date": "2012-02-16", "close": 1.2, "volume": 12706.0}, {"date": "2012-02-17", "close": 1.185, "volume": 81712.0}, {"date": "2012-02-20", "close": 1.185, "volume": 9186.0}, {"date": "2012-02-21", "close": 1.19, "volume": 51885.0}, {"date": "2012-02-22", "close": 1.2, "volume": 96968.0}, {"date": "2012-02-23", "close": 1.22, "volume": 119473.0}, {"date": "2012-02-24", "close": 1.25, "volume": 608351.0}, {"date": "2012-02-27", "close": 1.28, "volume": 1506626.0}, {"date": "2012-02-28", "close": 1.255, "volume": 180512.0}, {"date": "2012-02-29", "close": 1.27, "volume": 142738.0}, {"date": "2012-03-01", "close": 1.24, "volume": 304065.0}, {"date": "2012-03-02", "close": 1.265, "volume": 240245.0}, {"date": "2012-03-05", "close": 1.25, "volume": 136095.0}, {"date": "2012-03-06", "close": 1.23, "volume": 21034.0}, {"date": "2012-03-07", "close": 1.22, "volume": 56785.0}, {"date": "2012-03-08", "close": 1.28, "volume": 935513.0}, {"date": "2012-03-09", "close": 1.36, "volume": 583858.0}, {"date": "2012-03-12", "close": 1.34, "volume": 185211.0}, {"date": "2012-03-13", "close": 1.39, "volume": 65550.0}, {"date": "2012-03-14", "close": 1.49, "volume": 239979.0}, {"date": "2012-03-15", "close": 1.48, "volume": 90653.0}, {"date": "2012-03-16", "close": 1.5, "volume": 323660.0}, {"date": "2012-03-19", "close": 1.48, "volume": 1123481.0}, {"date": "2012-03-20", "close": 1.495, "volume": 1336053.0}, {"date": "2012-03-21", "close": 1.485, "volume": 20517.0}, {"date": "2012-03-22", "close": 1.51, "volume": 66025.0}, {"date": "2012-03-23", "close": 1.485, "volume": 20691.0}, {"date": "2012-03-26", "close": 1.52, "volume": 109268.0}, {"date": "2012-03-27", "close": 1.58, "volume": 155113.0}, {"date": "2012-03-28", "close": 1.59, "volume": 57461.0}, {"date": "2012-03-29", "close": 1.535, "volume": 79592.0}, {"date": "2012-03-30", "close": 1.56, "volume": 79690.0}, {"date": "2012-04-02", "close": 1.54, "volume": 122566.0}, {"date": "2012-04-03", "close": 1.52, "volume": 77923.0}, {"date": "2012-04-04", "close": 1.5, "volume": 159948.0}, {"date": "2012-04-05", "close": 1.5, "volume": 1785029.0}, {"date": "2012-04-10", "close": 1.5, "volume": 189794.0}, {"date": "2012-04-11", "close": 1.47, "volume": 214199.0}, {"date": "2012-04-12", "close": 1.44, "volume": 30018.0}, {"date": "2012-04-13", "close": 1.45, "volume": 29359.0}, {"date": "2012-04-16", "close": 1.42, "volume": 28037.0}, {"date": "2012-04-17", "close": 1.495, "volume": 106292.0}, {"date": "2012-04-18", "close": 1.455, "volume": 209058.0}, {"date": "2012-04-19", "close": 1.43, "volume": 40429.0}, {"date": "2012-04-20", "close": 1.44, "volume": 77550.0}, {"date": "2012-04-23", "close": 1.405, "volume": 150819.0}, {"date": "2012-04-24", "close": 1.405, "volume": 106018.0}, {"date": "2012-04-26", "close": 1.46, "volume": 20121.0}, {"date": "2012-04-27", "close": 1.45, "volume": 31685.0}, {"date": "2012-04-30", "close": 1.48, "volume": 7480.0}, {"date": "2012-05-01", "close": 1.46, "volume": 15183.0}, {"date": "2012-05-02", "close": 1.44, "volume": 63639.0}, {"date": "2012-05-03", "close": 1.42, "volume": 40278.0}, {"date": "2012-05-04", "close": 1.415, "volume": 25400.0}, {"date": "2012-05-07", "close": 1.36, "volume": 150704.0}, {"date": "2012-05-08", "close": 1.365, "volume": 40993.0}, {"date": "2012-05-09", "close": 1.35, "volume": 30355.0}, {"date": "2012-05-10", "close": 1.335, "volume": 93641.0}, {"date": "2012-05-11", "close": 1.36, "volume": 99783.0}, {"date": "2012-05-14", "close": 1.4, "volume": 23383.0}, {"date": "2012-05-15", "close": 1.37, "volume": 28190.0}, {"date": "2012-05-16", "close": 1.305, "volume": 59166.0}, {"date": "2012-05-17", "close": 1.3, "volume": 196636.0}, {"date": "2012-05-18", "close": 1.23, "volume": 90044.0}, {"date": "2012-05-21", "close": 1.235, "volume": 72098.0}, {"date": "2012-05-22", "close": 1.25, "volume": 33980.0}, {"date": "2012-05-23", "close": 1.26, "volume": 4284.0}, {"date": "2012-05-24", "close": 1.3, "volume": 24251.0}, {"date": "2012-05-25", "close": 1.25, "volume": 70636.0}, {"date": "2012-05-28", "close": 1.25, "volume": 22377.0}, {"date": "2012-05-29", "close": 1.4, "volume": 51911.0}, {"date": "2012-05-30", "close": 1.36, "volume": 8583.0}, {"date": "2012-05-31", "close": 1.36, "volume": 31709.0}, {"date": "2012-06-01", "close": 1.35, "volume": 5486.0}, {"date": "2012-06-04", "close": 1.31, "volume": 9688.0}, {"date": "2012-06-05", "close": 1.3, "volume": 18611.0}, {"date": "2012-06-06", "close": 1.285, "volume": 14551.0}, {"date": "2012-06-07", "close": 1.3, "volume": 37272.0}, {"date": "2012-06-08", "close": 1.285, "volume": 1183457.0}, {"date": "2012-06-12", "close": 1.31, "volume": 84496.0}, {"date": "2012-06-13", "close": 1.33, "volume": 223972.0}, {"date": "2012-06-14", "close": 1.29, "volume": 571592.0}, {"date": "2012-06-15", "close": 1.275, "volume": 32066.0}, {"date": "2012-06-18", "close": 1.33, "volume": 82235.0}, {"date": "2012-06-19", "close": 1.27, "volume": 66691.0}, {"date": "2012-06-20", "close": 1.3, "volume": 1487233.0}, {"date": "2012-06-21", "close": 1.265, "volume": 54976.0}, {"date": "2012-06-22", "close": 1.24, "volume": 124330.0}, {"date": "2012-06-25", "close": 1.25, "volume": 59908.0}, {"date": "2012-06-26", "close": 1.25, "volume": 63292.0}, {"date": "2012-06-27", "close": 1.245, "volume": 10000.0}, {"date": "2012-06-28", "close": 1.265, "volume": 29181.0}, {"date": "2012-06-29", "close": 1.26, "volume": 29225.0}, {"date": "2012-07-02", "close": 1.25, "volume": 7400.0}, {"date": "2012-07-03", "close": 1.235, "volume": 33016.0}, {"date": "2012-07-04", "close": 1.24, "volume": 9624.0}, {"date": "2012-07-05", "close": 1.24, "volume": 90.0}, {"date": "2012-07-09", "close": 1.28, "volume": 4000.0}, {"date": "2012-07-10", "close": 1.3, "volume": 15322.0}, {"date": "2012-07-11", "close": 1.295, "volume": 16190.0}, {"date": "2012-07-12", "close": 1.2, "volume": 228711.0}, {"date": "2012-07-16", "close": 1.25, "volume": 8367.0}, {"date": "2012-07-17", "close": 1.275, "volume": 38626.0}, {"date": "2012-07-19", "close": 1.22, "volume": 1550.0}, {"date": "2012-07-20", "close": 1.26, "volume": 24616.0}, {"date": "2012-07-23", "close": 1.23, "volume": 31252.0}, {"date": "2012-07-24", "close": 1.23, "volume": 18857.0}, {"date": "2012-07-25", "close": 1.23, "volume": 1991.0}, {"date": "2012-07-26", "close": 1.205, "volume": 13281.0}, {"date": "2012-07-27", "close": 1.235, "volume": 232868.0}, {"date": "2012-07-30", "close": 1.235, "volume": 17462.0}, {"date": "2012-08-01", "close": 1.25, "volume": 47126.0}, {"date": "2012-08-02", "close": 1.24, "volume": 13016.0}, {"date": "2012-08-03", "close": 1.22, "volume": 63772.0}, {"date": "2012-08-06", "close": 1.23, "volume": 33998.0}, {"date": "2012-08-07", "close": 1.24, "volume": 34015.0}, {"date": "2012-08-08", "close": 1.22, "volume": 13500.0}, {"date": "2012-08-09", "close": 1.2, "volume": 33294.0}, {"date": "2012-08-10", "close": 1.21, "volume": 16600.0}, {"date": "2012-08-13", "close": 1.22, "volume": 31147.0}, {"date": "2012-08-14", "close": 1.205, "volume": 39055.0}, {"date": "2012-08-15", "close": 1.2, "volume": 10000.0}, {"date": "2012-08-16", "close": 1.17, "volume": 15871.0}, {"date": "2012-08-17", "close": 1.15, "volume": 44000.0}, {"date": "2012-08-20", "close": 1.17, "volume": 81711.0}, {"date": "2012-08-21", "close": 1.15, "volume": 21094.0}, {"date": "2012-08-22", "close": 1.14, "volume": 20577.0}, {"date": "2012-08-23", "close": 1.14, "volume": 3463.0}, {"date": "2012-08-24", "close": 1.155, "volume": 21224.0}, {"date": "2012-08-27", "close": 1.15, "volume": 58766.0}, {"date": "2012-08-28", "close": 1.15, "volume": 49015.0}, {"date": "2012-08-29", "close": 1.145, "volume": 21659.0}, {"date": "2012-08-30", "close": 1.12, "volume": 18542.0}, {"date": "2012-08-31", "close": 0.835, "volume": 531062.0}, {"date": "2012-09-10", "close": 0.71, "volume": 890416.0}, {"date": "2012-09-11", "close": 0.735, "volume": 96175.0}, {"date": "2012-09-12", "close": 0.74, "volume": 271113.0}, {"date": "2012-09-13", "close": 0.7, "volume": 292139.0}, {"date": "2012-09-14", "close": 0.665, "volume": 1495624.0}, {"date": "2012-09-17", "close": 0.635, "volume": 933339.0}, {"date": "2012-09-18", "close": 0.665, "volume": 121945.0}, {"date": "2012-09-19", "close": 0.655, "volume": 305678.0}, {"date": "2012-09-20", "close": 0.655, "volume": 235690.0}, {"date": "2012-09-21", "close": 0.68, "volume": 248002.0}, {"date": "2012-09-24", "close": 0.705, "volume": 303700.0}, {"date": "2012-09-25", "close": 0.66, "volume": 106953.0}, {"date": "2012-09-26", "close": 0.655, "volume": 129569.0}, {"date": "2012-09-27", "close": 0.66, "volume": 170016.0}, {"date": "2012-09-28", "close": 0.68, "volume": 864910.0}, {"date": "2012-10-01", "close": 0.7, "volume": 68700.0}, {"date": "2012-10-02", "close": 0.665, "volume": 1007600.0}, {"date": "2012-10-03", "close": 0.69, "volume": 14500.0}, {"date": "2012-10-04", "close": 0.69, "volume": 500.0}, {"date": "2012-10-05", "close": 0.68, "volume": 40638.0}, {"date": "2012-10-08", "close": 0.67, "volume": 40699.0}, {"date": "2012-10-09", "close": 0.675, "volume": 389637.0}, {"date": "2012-10-10", "close": 0.67, "volume": 559001.0}, {"date": "2012-10-11", "close": 0.65, "volume": 237017.0}, {"date": "2012-10-12", "close": 0.66, "volume": 272435.0}, {"date": "2012-10-15", "close": 0.65, "volume": 271147.0}, {"date": "2012-10-16", "close": 0.655, "volume": 54409.0}, {"date": "2012-10-17", "close": 0.65, "volume": 173693.0}, {"date": "2012-10-18", "close": 0.645, "volume": 101833.0}, {"date": "2012-10-19", "close": 0.645, "volume": 80992.0}, {"date": "2012-10-22", "close": 0.64, "volume": 138564.0}, {"date": "2012-10-23", "close": 0.66, "volume": 80000.0}, {"date": "2012-10-24", "close": 0.635, "volume": 130000.0}, {"date": "2012-10-25", "close": 0.64, "volume": 194739.0}, {"date": "2012-10-26", "close": 0.63, "volume": 276417.0}, {"date": "2012-10-29", "close": 0.62, "volume": 20000.0}, {"date": "2012-10-30", "close": 0.625, "volume": 156771.0}, {"date": "2012-10-31", "close": 0.615, "volume": 127904.0}, {"date": "2012-11-01", "close": 0.61, "volume": 25243.0}, {"date": "2012-11-02", "close": 0.615, "volume": 156200.0}, {"date": "2012-11-05", "close": 0.6, "volume": 221770.0}, {"date": "2012-11-06", "close": 0.59, "volume": 102364.0}, {"date": "2012-11-07", "close": 0.59, "volume": 82998.0}, {"date": "2012-11-08", "close": 0.64, "volume": 250850.0}, {"date": "2012-11-09", "close": 0.63, "volume": 802627.0}, {"date": "2012-11-12", "close": 0.615, "volume": 75173.0}, {"date": "2012-11-13", "close": 0.61, "volume": 308394.0}, {"date": "2012-11-14", "close": 0.615, "volume": 178128.0}, {"date": "2012-11-15", "close": 0.62, "volume": 27314.0}, {"date": "2012-11-16", "close": 0.62, "volume": 130161.0}, {"date": "2012-11-19", "close": 0.62, "volume": 15390.0}, {"date": "2012-11-20", "close": 0.63, "volume": 62317.0}, {"date": "2012-11-21", "close": 0.63, "volume": 25860.0}, {"date": "2012-11-22", "close": 0.645, "volume": 5555.0}, {"date": "2012-11-23", "close": 0.655, "volume": 136077.0}, {"date": "2012-11-26", "close": 0.655, "volume": 52779.0}, {"date": "2012-11-27", "close": 0.65, "volume": 25737.0}, {"date": "2012-11-28", "close": 0.66, "volume": 385152.0}, {"date": "2012-11-29", "close": 0.65, "volume": 61883.0}, {"date": "2012-11-30", "close": 0.66, "volume": 45621.0}, {"date": "2012-12-03", "close": 0.67, "volume": 107760.0}, {"date": "2012-12-04", "close": 0.68, "volume": 148948.0}, {"date": "2012-12-05", "close": 0.675, "volume": 15645.0}, {"date": "2012-12-06", "close": 0.66, "volume": 11994.0}, {"date": "2012-12-07", "close": 0.66, "volume": 37699.0}, {"date": "2012-12-10", "close": 0.66, "volume": 27777.0}, {"date": "2012-12-12", "close": 0.68, "volume": 473305.0}, {"date": "2012-12-13", "close": 0.7, "volume": 674424.0}, {"date": "2012-12-14", "close": 0.695, "volume": 1406335.0}, {"date": "2012-12-17", "close": 0.695, "volume": 618559.0}, {"date": "2012-12-18", "close": 0.725, "volume": 250609.0}, {"date": "2012-12-19", "close": 0.725, "volume": 113042.0}, {"date": "2012-12-20", "close": 0.74, "volume": 34818.0}, {"date": "2012-12-21", "close": 0.725, "volume": 69786.0}, {"date": "2012-12-24", "close": 0.71, "volume": 70419.0}, {"date": "2012-12-28", "close": 0.74, "volume": 3401.0}, {"date": "2012-12-31", "close": 0.74, "volume": 42667.0}, {"date": "2013-01-02", "close": 0.745, "volume": 117821.0}, {"date": "2013-01-03", "close": 0.745, "volume": 154019.0}, {"date": "2013-01-04", "close": 0.745, "volume": 13676.0}, {"date": "2013-01-07", "close": 0.74, "volume": 195222.0}, {"date": "2013-01-08", "close": 0.74, "volume": 258653.0}, {"date": "2013-01-09", "close": 0.765, "volume": 1366223.0}, {"date": "2013-01-10", "close": 0.76, "volume": 405211.0}, {"date": "2013-01-11", "close": 0.77, "volume": 263754.0}, {"date": "2013-01-14", "close": 0.805, "volume": 212017.0}, {"date": "2013-01-15", "close": 0.79, "volume": 190883.0}, {"date": "2013-01-16", "close": 0.81, "volume": 135821.0}, {"date": "2013-01-17", "close": 0.825, "volume": 163445.0}, {"date": "2013-01-18", "close": 0.83, "volume": 620677.0}, {"date": "2013-01-21", "close": 0.83, "volume": 95000.0}, {"date": "2013-01-22", "close": 0.87, "volume": 414886.0}, {"date": "2013-01-23", "close": 0.86, "volume": 60800.0}, {"date": "2013-01-24", "close": 0.87, "volume": 137267.0}, {"date": "2013-01-25", "close": 0.85, "volume": 101067.0}, {"date": "2013-01-29", "close": 0.85, "volume": 16789.0}, {"date": "2013-01-30", "close": 0.855, "volume": 88165.0}, {"date": "2013-01-31", "close": 0.835, "volume": 14693.0}, {"date": "2013-02-01", "close": 0.87, "volume": 55398.0}, {"date": "2013-02-04", "close": 0.87, "volume": 55633.0}, {"date": "2013-02-05", "close": 0.86, "volume": 99464.0}, {"date": "2013-02-06", "close": 0.855, "volume": 26737.0}, {"date": "2013-02-07", "close": 0.87, "volume": 186700.0}, {"date": "2013-02-08", "close": 0.84, "volume": 90903.0}, {"date": "2013-02-11", "close": 0.86, "volume": 42850.0}, {"date": "2013-02-12", "close": 0.87, "volume": 140060.0}, {"date": "2013-02-13", "close": 0.87, "volume": 28656.0}, {"date": "2013-02-14", "close": 0.87, "volume": 40282.0}, {"date": "2013-02-15", "close": 0.865, "volume": 109856.0}, {"date": "2013-02-18", "close": 0.86, "volume": 68000.0}, {"date": "2013-02-19", "close": 0.84, "volume": 49553.0}, {"date": "2013-02-20", "close": 0.81, "volume": 164188.0}, {"date": "2013-02-21", "close": 0.78, "volume": 126189.0}, {"date": "2013-02-22", "close": 0.79, "volume": 142000.0}, {"date": "2013-02-25", "close": 0.78, "volume": 525541.0}, {"date": "2013-02-26", "close": 0.775, "volume": 53304.0}, {"date": "2013-02-27", "close": 0.75, "volume": 387801.0}, {"date": "2013-02-28", "close": 0.765, "volume": 124752.0}, {"date": "2013-03-01", "close": 0.75, "volume": 107092.0}, {"date": "2013-03-04", "close": 0.77, "volume": 121377.0}, {"date": "2013-03-05", "close": 0.77, "volume": 61966.0}, {"date": "2013-03-06", "close": 0.79, "volume": 75872.0}, {"date": "2013-03-07", "close": 0.77, "volume": 159596.0}, {"date": "2013-03-08", "close": 0.75, "volume": 349097.0}, {"date": "2013-03-11", "close": 0.77, "volume": 242149.0}, {"date": "2013-03-12", "close": 0.775, "volume": 85996.0}, {"date": "2013-03-13", "close": 0.79, "volume": 239134.0}, {"date": "2013-03-14", "close": 0.79, "volume": 199002.0}, {"date": "2013-03-15", "close": 0.78, "volume": 28745.0}, {"date": "2013-03-18", "close": 0.78, "volume": 1084340.0}, {"date": "2013-03-19", "close": 0.77, "volume": 429900.0}, {"date": "2013-03-20", "close": 0.77, "volume": 99400.0}, {"date": "2013-03-21", "close": 0.755, "volume": 142679.0}, {"date": "2013-03-22", "close": 0.74, "volume": 153506.0}, {"date": "2013-03-25", "close": 0.725, "volume": 200013.0}, {"date": "2013-03-26", "close": 0.73, "volume": 35517.0}, {"date": "2013-03-28", "close": 0.73, "volume": 28400.0}, {"date": "2013-04-02", "close": 0.73, "volume": 41700.0}, {"date": "2013-04-03", "close": 0.735, "volume": 112598.0}, {"date": "2013-04-04", "close": 0.735, "volume": 65193.0}, {"date": "2013-04-05", "close": 0.73, "volume": 20697.0}, {"date": "2013-04-08", "close": 0.715, "volume": 12166.0}, {"date": "2013-04-09", "close": 0.725, "volume": 78790.0}, {"date": "2013-04-10", "close": 0.72, "volume": 485114.0}, {"date": "2013-04-11", "close": 0.72, "volume": 587447.0}, {"date": "2013-04-12", "close": 0.71, "volume": 251029.0}, {"date": "2013-04-15", "close": 0.7, "volume": 71929.0}, {"date": "2013-04-16", "close": 0.73, "volume": 72264.0}, {"date": "2013-04-17", "close": 0.74, "volume": 80029.0}, {"date": "2013-04-18", "close": 0.72, "volume": 22000.0}, {"date": "2013-04-19", "close": 0.7, "volume": 460170.0}, {"date": "2013-04-22", "close": 0.69, "volume": 6033.0}, {"date": "2013-04-23", "close": 0.69, "volume": 12000.0}, {"date": "2013-04-24", "close": 0.68, "volume": 253233.0}, {"date": "2013-04-26", "close": 0.7, "volume": 363957.0}, {"date": "2013-04-29", "close": 0.66, "volume": 69409.0}, {"date": "2013-04-30", "close": 0.655, "volume": 15846.0}, {"date": "2013-05-01", "close": 0.645, "volume": 43155.0}, {"date": "2013-05-02", "close": 0.64, "volume": 10837.0}, {"date": "2013-05-03", "close": 0.62, "volume": 83322.0}, {"date": "2013-05-06", "close": 0.62, "volume": 21321.0}, {"date": "2013-05-07", "close": 0.6, "volume": 108694.0}, {"date": "2013-05-08", "close": 0.605, "volume": 134529.0}, {"date": "2013-05-09", "close": 0.585, "volume": 129693.0}, {"date": "2013-05-10", "close": 0.55, "volume": 11100.0}, {"date": "2013-05-13", "close": 0.55, "volume": 4385.0}, {"date": "2013-05-14", "close": 0.53, "volume": 80766.0}, {"date": "2013-05-15", "close": 0.5, "volume": 4464733.0}, {"date": "2013-05-16", "close": 0.52, "volume": 52075.0}, {"date": "2013-05-17", "close": 0.52, "volume": 30657.0}, {"date": "2013-05-20", "close": 0.55, "volume": 115000.0}, {"date": "2013-05-21", "close": 0.53, "volume": 51294.0}, {"date": "2013-05-22", "close": 0.53, "volume": 5000.0}, {"date": "2013-05-23", "close": 0.49, "volume": 167841.0}, {"date": "2013-05-24", "close": 0.49, "volume": 59539.0}, {"date": "2013-05-27", "close": 0.48, "volume": 13942.0}, {"date": "2013-05-28", "close": 0.48, "volume": 28732.0}, {"date": "2013-05-29", "close": 0.46, "volume": 33362.0}, {"date": "2013-05-30", "close": 0.43, "volume": 189286.0}, {"date": "2013-05-31", "close": 0.43, "volume": 63401.0}, {"date": "2013-06-03", "close": 0.41, "volume": 869049.0}, {"date": "2013-06-04", "close": 0.405, "volume": 28250.0}, {"date": "2013-06-05", "close": 0.44, "volume": 1662271.0}, {"date": "2013-06-06", "close": 0.45, "volume": 59996.0}, {"date": "2013-06-07", "close": 0.45, "volume": 47653.0}, {"date": "2013-06-11", "close": 0.46, "volume": 19784.0}, {"date": "2013-06-12", "close": 0.45, "volume": 40157.0}, {"date": "2013-06-13", "close": 0.45, "volume": 516535.0}, {"date": "2013-06-14", "close": 0.415, "volume": 93887.0}, {"date": "2013-06-17", "close": 0.415, "volume": 36813.0}, {"date": "2013-06-18", "close": 0.43, "volume": 26600.0}, {"date": "2013-06-19", "close": 0.43, "volume": 33734.0}, {"date": "2013-06-20", "close": 0.43, "volume": 19398.0}, {"date": "2013-06-21", "close": 0.415, "volume": 37093.0}, {"date": "2013-06-24", "close": 0.41, "volume": 40230.0}, {"date": "2013-06-25", "close": 0.39, "volume": 111969.0}, {"date": "2013-06-26", "close": 0.415, "volume": 65187.0}, {"date": "2013-06-27", "close": 0.43, "volume": 103.0}, {"date": "2013-06-28", "close": 0.44, "volume": 63005.0}, {"date": "2013-07-01", "close": 0.44, "volume": 17000.0}, {"date": "2013-07-02", "close": 0.44, "volume": 139863.0}, {"date": "2013-07-03", "close": 0.43, "volume": 48180.0}, {"date": "2013-07-04", "close": 0.43, "volume": 15943.0}, {"date": "2013-07-05", "close": 0.43, "volume": 35982.0}, {"date": "2013-07-08", "close": 0.425, "volume": 19482.0}, {"date": "2013-07-09", "close": 0.43, "volume": 65195.0}, {"date": "2013-07-10", "close": 0.44, "volume": 115000.0}, {"date": "2013-07-11", "close": 0.44, "volume": 7000.0}, {"date": "2013-07-12", "close": 0.45, "volume": 38805.0}, {"date": "2013-07-15", "close": 0.45, "volume": 5000.0}, {"date": "2013-07-16", "close": 0.435, "volume": 146300.0}, {"date": "2013-07-17", "close": 0.435, "volume": 38500.0}, {"date": "2013-07-18", "close": 0.435, "volume": 298500.0}, {"date": "2013-07-19", "close": 0.435, "volume": 582.0}, {"date": "2013-07-22", "close": 0.46, "volume": 86969.0}, {"date": "2013-07-23", "close": 0.485, "volume": 45445.0}, {"date": "2013-07-24", "close": 0.49, "volume": 620850.0}, {"date": "2013-07-25", "close": 0.475, "volume": 36455.0}, {"date": "2013-07-26", "close": 0.46, "volume": 79224.0}, {"date": "2013-07-29", "close": 0.5, "volume": 39500.0}, {"date": "2013-07-30", "close": 0.5, "volume": 45600.0}, {"date": "2013-07-31", "close": 0.5, "volume": 56301.0}, {"date": "2013-08-01", "close": 0.5, "volume": 48000.0}, {"date": "2013-08-06", "close": 0.51, "volume": 89363.0}, {"date": "2013-08-07", "close": 0.51, "volume": 17600.0}, {"date": "2013-08-08", "close": 0.51, "volume": 46341.0}, {"date": "2013-08-09", "close": 0.53, "volume": 30000.0}, {"date": "2013-08-12", "close": 0.505, "volume": 39419.0}, {"date": "2013-08-14", "close": 0.505, "volume": 2200.0}, {"date": "2013-08-15", "close": 0.545, "volume": 5000.0}, {"date": "2013-08-16", "close": 0.515, "volume": 21900.0}, {"date": "2013-08-20", "close": 0.55, "volume": 31202.0}, {"date": "2013-08-22", "close": 0.52, "volume": 40142.0}, {"date": "2013-08-23", "close": 0.5, "volume": 191022.0}, {"date": "2013-08-26", "close": 0.47, "volume": 5000.0}, {"date": "2013-08-27", "close": 0.47, "volume": 37237.0}, {"date": "2013-08-28", "close": 0.46, "volume": 25907.0}, {"date": "2013-08-29", "close": 0.45, "volume": 55615.0}, {"date": "2013-08-30", "close": 0.46, "volume": 20685.0}, {"date": "2013-09-02", "close": 0.46, "volume": 105000.0}, {"date": "2013-09-03", "close": 0.49, "volume": 22558.0}, {"date": "2013-09-04", "close": 0.505, "volume": 20000.0}, {"date": "2013-09-05", "close": 0.555, "volume": 121995.0}, {"date": "2013-09-06", "close": 0.525, "volume": 24885.0}, {"date": "2013-09-09", "close": 0.555, "volume": 1770.0}, {"date": "2013-09-10", "close": 0.515, "volume": 20200.0}, {"date": "2013-09-11", "close": 0.525, "volume": 65000.0}, {"date": "2013-09-12", "close": 0.52, "volume": 19412.0}, {"date": "2013-09-13", "close": 0.545, "volume": 40704.0}, {"date": "2013-09-16", "close": 0.55, "volume": 8000.0}, {"date": "2013-09-17", "close": 0.525, "volume": 6000.0}, {"date": "2013-09-18", "close": 0.545, "volume": 20600.0}, {"date": "2013-09-19", "close": 0.525, "volume": 11733.0}, {"date": "2013-09-20", "close": 0.525, "volume": 18375.0}, {"date": "2013-09-23", "close": 0.545, "volume": 5700.0}, {"date": "2013-09-24", "close": 0.54, "volume": 12646.0}, {"date": "2013-09-25", "close": 0.54, "volume": 41854.0}, {"date": "2013-09-26", "close": 0.53, "volume": 46936.0}, {"date": "2013-09-27", "close": 0.54, "volume": 11938.0}, {"date": "2013-09-30", "close": 0.54, "volume": 3000.0}, {"date": "2013-10-01", "close": 0.545, "volume": 40880.0}, {"date": "2013-10-03", "close": 0.525, "volume": 8331.0}, {"date": "2013-10-04", "close": 0.505, "volume": 48528.0}, {"date": "2013-10-08", "close": 0.505, "volume": 13750.0}, {"date": "2013-10-09", "close": 0.505, "volume": 7712.0}, {"date": "2013-10-10", "close": 0.48, "volume": 47270.0}, {"date": "2013-10-11", "close": 0.52, "volume": 6196.0}, {"date": "2013-10-14", "close": 0.47, "volume": 41712.0}, {"date": "2013-10-15", "close": 0.5, "volume": 5000.0}, {"date": "2013-10-18", "close": 0.52, "volume": 137946.0}, {"date": "2013-10-21", "close": 0.51, "volume": 8960675.0}, {"date": "2013-10-22", "close": 0.53, "volume": 21572.0}, {"date": "2013-10-23", "close": 0.57, "volume": 299914.0}, {"date": "2013-10-24", "close": 0.58, "volume": 156882.0}, {"date": "2013-10-25", "close": 0.58, "volume": 17925.0}, {"date": "2013-10-28", "close": 0.58, "volume": 31226.0}, {"date": "2013-10-29", "close": 0.55, "volume": 21000.0}, {"date": "2013-10-30", "close": 0.57, "volume": 16315.0}, {"date": "2013-10-31", "close": 0.585, "volume": 99365.0}, {"date": "2013-11-01", "close": 0.58, "volume": 16753.0}, {"date": "2013-11-04", "close": 0.58, "volume": 31319.0}, {"date": "2013-11-05", "close": 0.57, "volume": 76.0}, {"date": "2013-11-06", "close": 0.54, "volume": 58808.0}, {"date": "2013-11-07", "close": 0.515, "volume": 870.0}, {"date": "2013-11-08", "close": 0.56, "volume": 358135.0}, {"date": "2013-11-11", "close": 0.6, "volume": 77679.0}, {"date": "2013-11-12", "close": 0.56, "volume": 6109.0}, {"date": "2013-11-13", "close": 0.54, "volume": 720303.0}, {"date": "2013-11-15", "close": 0.555, "volume": 5926.0}, {"date": "2013-11-18", "close": 0.57, "volume": 94762.0}, {"date": "2013-11-19", "close": 0.57, "volume": 12631.0}, {"date": "2013-11-20", "close": 0.55, "volume": 82961.0}, {"date": "2013-11-21", "close": 0.53, "volume": 5000.0}, {"date": "2013-11-22", "close": 0.54, "volume": 4407.0}, {"date": "2013-11-26", "close": 0.55, "volume": 18357.0}, {"date": "2013-11-27", "close": 0.525, "volume": 5000.0}, {"date": "2013-11-28", "close": 0.525, "volume": 5907.0}, {"date": "2013-12-02", "close": 0.52, "volume": 112619.0}, {"date": "2013-12-03", "close": 0.5, "volume": 26540.0}, {"date": "2013-12-04", "close": 0.52, "volume": 85848.0}, {"date": "2013-12-05", "close": 0.485, "volume": 1900.0}, {"date": "2013-12-06", "close": 0.485, "volume": 5000.0}, {"date": "2013-12-09", "close": 0.48, "volume": 30569.0}, {"date": "2013-12-10", "close": 0.48, "volume": 17136.0}, {"date": "2013-12-11", "close": 0.49, "volume": 15791.0}, {"date": "2013-12-12", "close": 0.5, "volume": 114721.0}, {"date": "2013-12-13", "close": 0.475, "volume": 72406.0}, {"date": "2013-12-16", "close": 0.48, "volume": 81351.0}, {"date": "2013-12-17", "close": 0.48, "volume": 114072.0}, {"date": "2013-12-18", "close": 0.48, "volume": 47785.0}, {"date": "2013-12-19", "close": 0.48, "volume": 52335.0}, {"date": "2013-12-20", "close": 0.475, "volume": 29222.0}, {"date": "2013-12-23", "close": 0.48, "volume": 10388.0}, {"date": "2013-12-24", "close": 0.48, "volume": 10000.0}, {"date": "2013-12-30", "close": 0.475, "volume": 53926.0}, {"date": "2013-12-31", "close": 0.48, "volume": 1344.0}, {"date": "2014-01-02", "close": 0.485, "volume": 15000.0}, {"date": "2014-01-06", "close": 0.48, "volume": 15986.0}, {"date": "2014-01-07", "close": 0.48, "volume": 56672.0}, {"date": "2014-01-08", "close": 0.475, "volume": 17186.0}, {"date": "2014-01-10", "close": 0.47, "volume": 16244.0}, {"date": "2014-01-13", "close": 0.47, "volume": 35821.0}, {"date": "2014-01-14", "close": 0.47, "volume": 44640.0}, {"date": "2014-01-15", "close": 0.48, "volume": 14314.0}, {"date": "2014-01-16", "close": 0.485, "volume": 10094.0}, {"date": "2014-01-17", "close": 0.49, "volume": 3100.0}, {"date": "2014-01-20", "close": 0.48, "volume": 10378.0}, {"date": "2014-01-21", "close": 0.48, "volume": 1538.0}, {"date": "2014-01-22", "close": 0.47, "volume": 14776.0}, {"date": "2014-01-23", "close": 0.47, "volume": 13236.0}, {"date": "2014-01-24", "close": 0.43, "volume": 47837.0}, {"date": "2014-01-28", "close": 0.435, "volume": 144.0}, {"date": "2014-01-29", "close": 0.435, "volume": 400.0}, {"date": "2014-01-30", "close": 0.42, "volume": 41648.0}, {"date": "2014-01-31", "close": 0.425, "volume": 43433.0}, {"date": "2014-02-03", "close": 0.42, "volume": 58656.0}, {"date": "2014-02-04", "close": 0.425, "volume": 49500.0}, {"date": "2014-02-05", "close": 0.415, "volume": 31022.0}, {"date": "2014-02-06", "close": 0.415, "volume": 357520.0}, {"date": "2014-02-07", "close": 0.425, "volume": 184969.0}, {"date": "2014-02-10", "close": 0.415, "volume": 11724.0}, {"date": "2014-02-11", "close": 0.415, "volume": 100.0}, {"date": "2014-02-12", "close": 0.415, "volume": 77120.0}, {"date": "2014-02-13", "close": 0.405, "volume": 73957.0}, {"date": "2014-02-14", "close": 0.41, "volume": 38191.0}, {"date": "2014-02-17", "close": 0.4, "volume": 50319.0}, {"date": "2014-02-18", "close": 0.38, "volume": 193309.0}, {"date": "2014-02-19", "close": 0.38, "volume": 144208.0}, {"date": "2014-02-20", "close": 0.37, "volume": 237451.0}, {"date": "2014-02-21", "close": 0.37, "volume": 84270.0}, {"date": "2014-02-24", "close": 0.37, "volume": 65615.0}, {"date": "2014-02-25", "close": 0.395, "volume": 12857.0}, {"date": "2014-02-26", "close": 0.4, "volume": 74000.0}, {"date": "2014-02-27", "close": 0.43, "volume": 1858080.0}, {"date": "2014-02-28", "close": 0.46, "volume": 1975456.0}, {"date": "2014-03-03", "close": 0.48, "volume": 73413.0}, {"date": "2014-03-04", "close": 0.48, "volume": 109438.0}, {"date": "2014-03-05", "close": 0.48, "volume": 79304.0}, {"date": "2014-03-06", "close": 0.495, "volume": 163196.0}, {"date": "2014-03-07", "close": 0.52, "volume": 611161.0}, {"date": "2014-03-10", "close": 0.52, "volume": 450000.0}, {"date": "2014-03-11", "close": 0.56, "volume": 466922.0}, {"date": "2014-03-12", "close": 0.525, "volume": 23059.0}, {"date": "2014-03-13", "close": 0.55, "volume": 131441.0}, {"date": "2014-03-14", "close": 0.5, "volume": 75004.0}, {"date": "2014-03-17", "close": 0.5, "volume": 119010.0}, {"date": "2014-03-18", "close": 0.51, "volume": 35000.0}, {"date": "2014-03-20", "close": 0.51, "volume": 29455.0}, {"date": "2014-03-21", "close": 0.56, "volume": 396093.0}, {"date": "2014-03-25", "close": 0.56, "volume": 1080.0}, {"date": "2014-03-26", "close": 0.55, "volume": 81685.0}, {"date": "2014-03-27", "close": 0.54, "volume": 9689.0}, {"date": "2014-03-28", "close": 0.52, "volume": 123422.0}, {"date": "2014-03-31", "close": 0.52, "volume": 379.0}, {"date": "2014-04-01", "close": 0.52, "volume": 13865.0}, {"date": "2014-04-02", "close": 0.54, "volume": 1644.0}, {"date": "2014-04-04", "close": 0.54, "volume": 189962.0}, {"date": "2014-04-08", "close": 0.53, "volume": 5491.0}, {"date": "2014-04-09", "close": 0.53, "volume": 34374.0}, {"date": "2014-04-10", "close": 0.54, "volume": 104652.0}, {"date": "2014-04-11", "close": 0.54, "volume": 287962.0}, {"date": "2014-04-14", "close": 0.54, "volume": 300882.0}, {"date": "2014-04-15", "close": 0.54, "volume": 20000.0}, {"date": "2014-04-16", "close": 0.52, "volume": 170094.0}, {"date": "2014-04-17", "close": 0.52, "volume": 48000.0}, {"date": "2014-04-22", "close": 0.54, "volume": 186685.0}, {"date": "2014-04-23", "close": 0.56, "volume": 488664.0}, {"date": "2014-04-24", "close": 0.55, "volume": 2122660.0}, {"date": "2014-04-28", "close": 0.565, "volume": 146376.0}, {"date": "2014-04-30", "close": 0.565, "volume": 178312.0}, {"date": "2014-05-01", "close": 0.51, "volume": 251441.0}, {"date": "2014-05-02", "close": 0.525, "volume": 9730.0}, {"date": "2014-05-05", "close": 0.525, "volume": 108807.0}, {"date": "2014-05-06", "close": 0.54, "volume": 22680.0}, {"date": "2014-05-07", "close": 0.54, "volume": 5475.0}, {"date": "2014-05-08", "close": 0.54, "volume": 67286.0}, {"date": "2014-05-09", "close": 0.525, "volume": 626657.0}, {"date": "2014-05-12", "close": 0.53, "volume": 69600.0}, {"date": "2014-05-13", "close": 0.52, "volume": 107777.0}, {"date": "2014-05-14", "close": 0.535, "volume": 22356.0}, {"date": "2014-05-15", "close": 0.485, "volume": 528578.0}, {"date": "2014-05-16", "close": 0.5, "volume": 513541.0}, {"date": "2014-05-19", "close": 0.505, "volume": 50459.0}, {"date": "2014-05-20", "close": 0.485, "volume": 239125.0}, {"date": "2014-05-22", "close": 0.48, "volume": 416755.0}, {"date": "2014-05-23", "close": 0.47, "volume": 348818.0}, {"date": "2014-05-26", "close": 0.47, "volume": 4500.0}, {"date": "2014-05-27", "close": 0.47, "volume": 674087.0}, {"date": "2014-05-28", "close": 0.485, "volume": 96682.0}, {"date": "2014-05-29", "close": 0.475, "volume": 905000.0}, {"date": "2014-05-30", "close": 0.45, "volume": 70378.0}, {"date": "2014-06-02", "close": 0.43, "volume": 188319.0}, {"date": "2014-06-03", "close": 0.45, "volume": 53097.0}, {"date": "2014-06-10", "close": 0.48, "volume": 3819.0}, {"date": "2014-06-11", "close": 0.49, "volume": 3628.0}, {"date": "2014-06-12", "close": 0.5, "volume": 27205.0}, {"date": "2014-06-13", "close": 0.47, "volume": 15244.0}, {"date": "2014-06-17", "close": 0.47, "volume": 4130.0}, {"date": "2014-06-19", "close": 0.47, "volume": 25834.0}, {"date": "2014-06-20", "close": 0.46, "volume": 693.0}, {"date": "2014-06-23", "close": 0.45, "volume": 71407.0}, {"date": "2014-06-24", "close": 0.44, "volume": 9177.0}, {"date": "2014-06-26", "close": 0.45, "volume": 40074.0}, {"date": "2014-06-27", "close": 0.45, "volume": 88379.0}, {"date": "2014-06-30", "close": 0.46, "volume": 10353.0}, {"date": "2014-07-01", "close": 0.435, "volume": 21368.0}, {"date": "2014-07-02", "close": 0.475, "volume": 1200.0}, {"date": "2014-07-03", "close": 0.475, "volume": 4210.0}, {"date": "2014-07-10", "close": 0.455, "volume": 13699.0}, {"date": "2014-07-11", "close": 0.47, "volume": 19283.0}, {"date": "2014-07-14", "close": 0.47, "volume": 9550.0}, {"date": "2014-07-16", "close": 0.465, "volume": 2177.0}, {"date": "2014-07-17", "close": 0.47, "volume": 4113.0}, {"date": "2014-07-18", "close": 0.47, "volume": 639.0}, {"date": "2014-07-21", "close": 0.46, "volume": 24988.0}, {"date": "2014-07-22", "close": 0.47, "volume": 5205.0}, {"date": "2014-07-24", "close": 0.465, "volume": 5679.0}, {"date": "2014-07-25", "close": 0.46, "volume": 40421.0}, {"date": "2014-07-28", "close": 0.455, "volume": 19813.0}, {"date": "2014-07-30", "close": 0.46, "volume": 5000.0}, {"date": "2014-08-01", "close": 0.44, "volume": 5000.0}, {"date": "2014-08-07", "close": 0.44, "volume": 43782.0}, {"date": "2014-08-08", "close": 0.435, "volume": 3500.0}, {"date": "2014-08-11", "close": 0.435, "volume": 32224.0}, {"date": "2014-08-12", "close": 0.44, "volume": 6218.0}, {"date": "2014-08-13", "close": 0.405, "volume": 53105.0}, {"date": "2014-08-14", "close": 0.41, "volume": 19688.0}, {"date": "2014-08-15", "close": 0.415, "volume": 2700.0}, {"date": "2014-08-19", "close": 0.44, "volume": 15000.0}, {"date": "2014-08-20", "close": 0.45, "volume": 2000.0}, {"date": "2014-08-22", "close": 0.45, "volume": 8000.0}, {"date": "2014-08-25", "close": 0.48, "volume": 11900.0}, {"date": "2014-08-26", "close": 0.45, "volume": 143091.0}, {"date": "2014-08-28", "close": 0.46, "volume": 4808.0}, {"date": "2014-08-29", "close": 0.47, "volume": 25073.0}, {"date": "2014-09-01", "close": 0.47, "volume": 27934.0}, {"date": "2014-09-02", "close": 0.47, "volume": 11993.0}, {"date": "2014-09-03", "close": 0.48, "volume": 44403.0}, {"date": "2014-09-04", "close": 0.46, "volume": 7500.0}, {"date": "2014-09-05", "close": 0.46, "volume": 10650.0}, {"date": "2014-09-08", "close": 0.45, "volume": 50246.0}, {"date": "2014-09-09", "close": 0.49, "volume": 2143.0}, {"date": "2014-09-15", "close": 0.48, "volume": 30000.0}, {"date": "2014-09-17", "close": 0.49, "volume": 27939.0}, {"date": "2014-09-18", "close": 0.485, "volume": 3251.0}, {"date": "2014-09-19", "close": 0.495, "volume": 259721.0}, {"date": "2014-09-22", "close": 0.49, "volume": 12341.0}, {"date": "2014-09-23", "close": 0.49, "volume": 23606.0}, {"date": "2014-09-24", "close": 0.49, "volume": 11000.0}, {"date": "2014-09-25", "close": 0.49, "volume": 36268.0}, {"date": "2014-09-26", "close": 0.46, "volume": 4000.0}, {"date": "2014-09-29", "close": 0.455, "volume": 7635.0}, {"date": "2014-09-30", "close": 0.47, "volume": 589.0}, {"date": "2014-10-02", "close": 0.455, "volume": 8900.0}, {"date": "2014-10-03", "close": 0.45, "volume": 222079.0}, {"date": "2014-10-07", "close": 0.45, "volume": 13750.0}, {"date": "2014-10-13", "close": 0.46, "volume": 1900.0}, {"date": "2014-10-14", "close": 0.46, "volume": 17790.0}, {"date": "2014-10-15", "close": 0.45, "volume": 22210.0}, {"date": "2014-10-16", "close": 0.45, "volume": 7375.0}, {"date": "2014-10-20", "close": 0.46, "volume": 20000.0}, {"date": "2014-10-21", "close": 0.47, "volume": 7537.0}, {"date": "2014-10-22", "close": 0.46, "volume": 1425.0}, {"date": "2014-10-23", "close": 0.45, "volume": 44000.0}, {"date": "2014-10-24", "close": 0.45, "volume": 5500.0}, {"date": "2014-10-27", "close": 0.44, "volume": 17017.0}, {"date": "2014-10-28", "close": 0.42, "volume": 10000.0}, {"date": "2014-10-31", "close": 0.44, "volume": 50019.0}, {"date": "2014-11-05", "close": 0.42, "volume": 15708.0}, {"date": "2014-11-06", "close": 0.425, "volume": 24531.0}, {"date": "2014-11-07", "close": 0.425, "volume": 2925.0}, {"date": "2014-11-10", "close": 0.44, "volume": 7105.0}, {"date": "2014-11-11", "close": 0.435, "volume": 1200.0}, {"date": "2014-11-12", "close": 0.435, "volume": 500.0}, {"date": "2014-11-13", "close": 0.435, "volume": 11628.0}, {"date": "2014-11-19", "close": 0.44, "volume": 7500.0}, {"date": "2014-11-20", "close": 0.51, "volume": 271125.0}, {"date": "2014-11-21", "close": 0.535, "volume": 128276.0}, {"date": "2014-11-24", "close": 0.525, "volume": 1644.0}, {"date": "2014-11-25", "close": 0.515, "volume": 53356.0}, {"date": "2014-11-27", "close": 0.5, "volume": 32903.0}, {"date": "2014-11-28", "close": 0.5, "volume": 20290.0}, {"date": "2014-12-01", "close": 0.48, "volume": 62020.0}, {"date": "2014-12-02", "close": 0.47, "volume": 2100.0}, {"date": "2014-12-04", "close": 0.47, "volume": 38700.0}, {"date": "2014-12-08", "close": 0.47, "volume": 176651.0}, {"date": "2014-12-11", "close": 0.475, "volume": 123329.0}, {"date": "2014-12-12", "close": 0.47, "volume": 57500.0}, {"date": "2014-12-16", "close": 0.47, "volume": 12188.0}, {"date": "2014-12-17", "close": 0.47, "volume": 6270.0}, {"date": "2014-12-18", "close": 0.475, "volume": 512934.0}, {"date": "2014-12-19", "close": 0.475, "volume": 23154.0}, {"date": "2014-12-22", "close": 0.49, "volume": 22211.0}, {"date": "2014-12-23", "close": 0.5, "volume": 30625.0}, {"date": "2014-12-29", "close": 0.53, "volume": 121052.0}, {"date": "2015-01-05", "close": 0.53, "volume": 22641.0}, {"date": "2015-01-07", "close": 0.52, "volume": 9424.0}, {"date": "2015-01-09", "close": 0.51, "volume": 8978.0}, {"date": "2015-01-12", "close": 0.5, "volume": 2625.0}, {"date": "2015-01-13", "close": 0.5, "volume": 111173.0}, {"date": "2015-01-14", "close": 0.52, "volume": 4000.0}, {"date": "2015-01-16", "close": 0.5, "volume": 47400.0}, {"date": "2015-01-19", "close": 0.5, "volume": 60000.0}, {"date": "2015-01-20", "close": 0.52, "volume": 6000.0}, {"date": "2015-01-22", "close": 0.46, "volume": 29921.0}, {"date": "2015-01-23", "close": 0.5, "volume": 558318.0}, {"date": "2015-01-27", "close": 0.47, "volume": 152520.0}, {"date": "2015-01-28", "close": 0.47, "volume": 3000.0}, {"date": "2015-01-29", "close": 0.5, "volume": 7500.0}, {"date": "2015-01-30", "close": 0.5, "volume": 64960.0}, {"date": "2015-02-02", "close": 0.525, "volume": 46000.0}, {"date": "2015-02-04", "close": 0.505, "volume": 18878.0}, {"date": "2015-02-05", "close": 0.505, "volume": 50000.0}, {"date": "2015-02-06", "close": 0.495, "volume": 68276.0}, {"date": "2015-02-09", "close": 0.5, "volume": 75364.0}, {"date": "2015-02-10", "close": 0.505, "volume": 87940.0}, {"date": "2015-02-11", "close": 0.51, "volume": 1767824.0}, {"date": "2015-02-12", "close": 0.52, "volume": 236020.0}, {"date": "2015-02-13", "close": 0.555, "volume": 440537.0}, {"date": "2015-02-16", "close": 0.54, "volume": 180016.0}, {"date": "2015-02-17", "close": 0.55, "volume": 160977.0}, {"date": "2015-02-18", "close": 0.53, "volume": 88269.0}, {"date": "2015-02-19", "close": 0.52, "volume": 57000.0}, {"date": "2015-02-20", "close": 0.52, "volume": 20000.0}, {"date": "2015-02-23", "close": 0.545, "volume": 11112.0}, {"date": "2015-02-24", "close": 0.54, "volume": 23155.0}, {"date": "2015-02-25", "close": 0.54, "volume": 39399.0}, {"date": "2015-02-26", "close": 0.54, "volume": 14600.0}, {"date": "2015-02-27", "close": 0.55, "volume": 1106750.0}, {"date": "2015-03-02", "close": 0.58, "volume": 39391.0}, {"date": "2015-03-03", "close": 0.56, "volume": 1465.0}, {"date": "2015-03-04", "close": 0.58, "volume": 20529.0}, {"date": "2015-03-05", "close": 0.58, "volume": 14000.0}, {"date": "2015-03-09", "close": 0.57, "volume": 43000.0}, {"date": "2015-03-10", "close": 0.57, "volume": 2037.0}, {"date": "2015-03-11", "close": 0.55, "volume": 34784.0}, {"date": "2015-03-12", "close": 0.53, "volume": 83675.0}, {"date": "2015-03-13", "close": 0.57, "volume": 2542.0}, {"date": "2015-03-16", "close": 0.57, "volume": 312750.0}, {"date": "2015-03-17", "close": 0.58, "volume": 1213512.0}, {"date": "2015-03-18", "close": 0.57, "volume": 615000.0}, {"date": "2015-03-19", "close": 0.6, "volume": 540000.0}, {"date": "2015-03-20", "close": 0.59, "volume": 39399.0}, {"date": "2015-03-23", "close": 0.58, "volume": 17007.0}, {"date": "2015-03-24", "close": 0.585, "volume": 45800.0}, {"date": "2015-03-26", "close": 0.57, "volume": 126228.0}, {"date": "2015-03-27", "close": 0.58, "volume": 17000.0}, {"date": "2015-03-31", "close": 0.61, "volume": 643342.0}, {"date": "2015-04-01", "close": 0.59, "volume": 96500.0}, {"date": "2015-04-02", "close": 0.57, "volume": 47765.0}, {"date": "2015-04-07", "close": 0.57, "volume": 1800.0}, {"date": "2015-04-08", "close": 0.57, "volume": 16830.0}, {"date": "2015-04-09", "close": 0.58, "volume": 70563.0}, {"date": "2015-04-13", "close": 0.54, "volume": 40832.0}, {"date": "2015-04-14", "close": 0.54, "volume": 43960.0}, {"date": "2015-04-15", "close": 0.54, "volume": 30000.0}, {"date": "2015-04-20", "close": 0.54, "volume": 5732.0}, {"date": "2015-04-21", "close": 0.55, "volume": 9558.0}, {"date": "2015-04-22", "close": 0.54, "volume": 35119.0}, {"date": "2015-04-29", "close": 0.54, "volume": 2141.0}, {"date": "2015-05-04", "close": 0.5, "volume": 170242.0}, {"date": "2015-05-05", "close": 0.485, "volume": 47396.0}, {"date": "2015-05-06", "close": 0.5, "volume": 15000.0}, {"date": "2015-05-07", "close": 0.525, "volume": 11540.0}, {"date": "2015-05-11", "close": 0.485, "volume": 29546.0}, {"date": "2015-05-12", "close": 0.495, "volume": 24800.0}, {"date": "2015-05-13", "close": 0.495, "volume": 19672.0}, {"date": "2015-05-14", "close": 0.5, "volume": 153589.0}, {"date": "2015-05-15", "close": 0.52, "volume": 89286.0}, {"date": "2015-05-20", "close": 0.5, "volume": 179790.0}, {"date": "2015-05-22", "close": 0.5, "volume": 1310.0}, {"date": "2015-05-25", "close": 0.48, "volume": 26447.0}, {"date": "2015-05-27", "close": 0.48, "volume": 106576.0}, {"date": "2015-05-29", "close": 0.48, "volume": 3333.0}, {"date": "2015-06-01", "close": 0.485, "volume": 79477.0}, {"date": "2015-06-02", "close": 0.485, "volume": 112400.0}, {"date": "2015-06-03", "close": 0.485, "volume": 21838.0}, {"date": "2015-06-05", "close": 0.52, "volume": 83100.0}, {"date": "2015-06-09", "close": 0.52, "volume": 157942.0}, {"date": "2015-06-11", "close": 0.51, "volume": 130965.0}, {"date": "2015-06-17", "close": 0.52, "volume": 62135.0}, {"date": "2015-06-18", "close": 0.52, "volume": 55000.0}, {"date": "2015-06-19", "close": 0.515, "volume": 1800.0}, {"date": "2015-06-22", "close": 0.48, "volume": 32844.0}, {"date": "2015-06-23", "close": 0.48, "volume": 1500.0}, {"date": "2015-06-24", "close": 0.48, "volume": 150554.0}, {"date": "2015-06-25", "close": 0.475, "volume": 9008.0}, {"date": "2015-06-26", "close": 0.49, "volume": 62223.0}, {"date": "2015-06-29", "close": 0.51, "volume": 61277.0}, {"date": "2015-06-30", "close": 0.49, "volume": 40096.0}, {"date": "2015-07-01", "close": 0.475, "volume": 7253.0}, {"date": "2015-07-03", "close": 0.49, "volume": 4081.0}, {"date": "2015-07-10", "close": 0.48, "volume": 16000.0}, {"date": "2015-07-13", "close": 0.475, "volume": 13505.0}, {"date": "2015-07-14", "close": 0.47, "volume": 1573.0}, {"date": "2015-07-15", "close": 0.485, "volume": 11876.0}, {"date": "2015-07-16", "close": 0.485, "volume": 11506.0}, {"date": "2015-07-20", "close": 0.5, "volume": 59592.0}, {"date": "2015-07-21", "close": 0.51, "volume": 101088.0}, {"date": "2015-07-22", "close": 0.52, "volume": 7682.0}, {"date": "2015-07-23", "close": 0.52, "volume": 6105.0}, {"date": "2015-07-24", "close": 0.5, "volume": 109000.0}, {"date": "2015-07-27", "close": 0.51, "volume": 153753.0}, {"date": "2015-07-28", "close": 0.49, "volume": 122247.0}, {"date": "2015-07-31", "close": 0.5, "volume": 78438.0}, {"date": "2015-08-03", "close": 0.49, "volume": 20475.0}, {"date": "2015-08-04", "close": 0.5, "volume": 23862.0}, {"date": "2015-08-06", "close": 0.5, "volume": 110000.0}, {"date": "2015-08-07", "close": 0.5, "volume": 60000.0}, {"date": "2015-08-10", "close": 0.5, "volume": 100355.0}, {"date": "2015-08-11", "close": 0.5, "volume": 267170.0}, {"date": "2015-08-12", "close": 0.49, "volume": 1650.0}, {"date": "2015-08-13", "close": 0.5, "volume": 64694.0}, {"date": "2015-08-14", "close": 0.5, "volume": 44261.0}, {"date": "2015-08-17", "close": 0.5, "volume": 16045.0}, {"date": "2015-08-19", "close": 0.5, "volume": 2602.0}, {"date": "2015-08-20", "close": 0.5, "volume": 191353.0}, {"date": "2015-08-21", "close": 0.5, "volume": 179545.0}, {"date": "2015-08-24", "close": 0.51, "volume": 157147.0}, {"date": "2015-08-25", "close": 0.49, "volume": 1875.0}, {"date": "2015-08-26", "close": 0.5, "volume": 79547.0}, {"date": "2015-08-27", "close": 0.52, "volume": 350129.0}, {"date": "2015-08-28", "close": 0.52, "volume": 516085.0}, {"date": "2015-08-31", "close": 0.5, "volume": 1522.0}, {"date": "2015-09-01", "close": 0.48, "volume": 26721.0}, {"date": "2015-09-04", "close": 0.5, "volume": 117500.0}, {"date": "2015-09-07", "close": 0.48, "volume": 26600.0}, {"date": "2015-09-08", "close": 0.49, "volume": 227168.0}, {"date": "2015-09-09", "close": 0.49, "volume": 4872.0}, {"date": "2015-09-10", "close": 0.5, "volume": 75737.0}, {"date": "2015-09-11", "close": 0.5, "volume": 650000.0}, {"date": "2015-09-14", "close": 0.5, "volume": 307198.0}, {"date": "2015-09-16", "close": 0.5, "volume": 4602.0}, {"date": "2015-09-17", "close": 0.505, "volume": 39565.0}, {"date": "2015-09-21", "close": 0.5, "volume": 9761.0}, {"date": "2015-09-23", "close": 0.5, "volume": 22000.0}, {"date": "2015-09-24", "close": 0.5, "volume": 37830.0}, {"date": "2015-09-29", "close": 0.49, "volume": 361.0}, {"date": "2015-10-01", "close": 0.49, "volume": 3361.0}, {"date": "2015-10-02", "close": 0.48, "volume": 50000.0}, {"date": "2015-10-12", "close": 0.48, "volume": 541.0}, {"date": "2015-10-16", "close": 0.48, "volume": 33208.0}, {"date": "2015-10-20", "close": 0.48, "volume": 3792.0}, {"date": "2015-10-22", "close": 0.5, "volume": 25000.0}, {"date": "2015-10-23", "close": 0.49, "volume": 365000.0}, {"date": "2015-10-26", "close": 0.49, "volume": 7650.0}, {"date": "2015-10-27", "close": 0.49, "volume": 3030.0}, {"date": "2015-10-28", "close": 0.49, "volume": 27000.0}, {"date": "2015-10-29", "close": 0.49, "volume": 2045.0}, {"date": "2015-11-03", "close": 0.47, "volume": 4086.0}, {"date": "2015-11-04", "close": 0.47, "volume": 75231.0}, {"date": "2015-11-09", "close": 0.48, "volume": 40959.0}, {"date": "2015-11-10", "close": 0.49, "volume": 57353.0}, {"date": "2015-11-11", "close": 0.47, "volume": 9000.0}, {"date": "2015-11-17", "close": 0.48, "volume": 10100.0}, {"date": "2015-11-23", "close": 0.49, "volume": 50000.0}, {"date": "2015-11-24", "close": 0.49, "volume": 84257.0}, {"date": "2015-11-25", "close": 0.5, "volume": 40000.0}, {"date": "2015-11-30", "close": 0.49, "volume": 10125.0}, {"date": "2015-12-01", "close": 0.46, "volume": 17089.0}, {"date": "2015-12-02", "close": 0.48, "volume": 20529.0}, {"date": "2015-12-03", "close": 0.5, "volume": 337062.0}, {"date": "2015-12-04", "close": 0.51, "volume": 62951.0}, {"date": "2015-12-07", "close": 0.51, "volume": 44753.0}, {"date": "2015-12-09", "close": 0.48, "volume": 25000.0}, {"date": "2015-12-11", "close": 0.48, "volume": 20000.0}, {"date": "2015-12-14", "close": 0.46, "volume": 67000.0}, {"date": "2015-12-15", "close": 0.46, "volume": 6000.0}, {"date": "2015-12-16", "close": 0.48, "volume": 2808679.0}, {"date": "2015-12-18", "close": 0.505, "volume": 224898.0}, {"date": "2015-12-21", "close": 0.52, "volume": 19773.0}, {"date": "2015-12-23", "close": 0.48, "volume": 14500.0}, {"date": "2015-12-24", "close": 0.52, "volume": 41067.0}, {"date": "2015-12-30", "close": 0.54, "volume": 33.0}, {"date": "2015-12-31", "close": 0.495, "volume": 30177.0}, {"date": "2016-01-04", "close": 0.495, "volume": 6500.0}, {"date": "2016-01-05", "close": 0.495, "volume": 8241.0}, {"date": "2016-01-06", "close": 0.475, "volume": 22505.0}, {"date": "2016-01-11", "close": 0.47, "volume": 2732.0}, {"date": "2016-01-12", "close": 0.47, "volume": 10000.0}, {"date": "2016-01-15", "close": 0.47, "volume": 14000.0}, {"date": "2016-01-18", "close": 0.45, "volume": 30850.0}, {"date": "2016-01-20", "close": 0.44, "volume": 35933.0}, {"date": "2016-01-21", "close": 0.44, "volume": 20334.0}, {"date": "2016-01-25", "close": 0.44, "volume": 2733.0}, {"date": "2016-01-27", "close": 0.43, "volume": 12000.0}, {"date": "2016-01-28", "close": 0.45, "volume": 10100.0}, {"date": "2016-01-29", "close": 0.47, "volume": 17263.0}, {"date": "2016-02-01", "close": 0.47, "volume": 2737.0}, {"date": "2016-02-03", "close": 0.46, "volume": 8871.0}, {"date": "2016-02-04", "close": 0.465, "volume": 4123.0}, {"date": "2016-02-05", "close": 0.5, "volume": 123.0}, {"date": "2016-02-08", "close": 0.465, "volume": 84274.0}, {"date": "2016-02-09", "close": 0.485, "volume": 3.0}, {"date": "2016-02-10", "close": 0.5, "volume": 2.0}, {"date": "2016-02-19", "close": 0.48, "volume": 41631.0}, {"date": "2016-02-24", "close": 0.48, "volume": 140299.0}, {"date": "2016-02-26", "close": 0.48, "volume": 37500.0}, {"date": "2016-02-29", "close": 0.485, "volume": 16379.0}, {"date": "2016-03-03", "close": 0.485, "volume": 34292.0}, {"date": "2016-03-07", "close": 0.485, "volume": 9184.0}, {"date": "2016-03-15", "close": 0.48, "volume": 21713.0}, {"date": "2016-03-18", "close": 0.465, "volume": 6563.0}, {"date": "2016-03-21", "close": 0.45, "volume": 97637.0}, {"date": "2016-03-22", "close": 0.45, "volume": 8000.0}, {"date": "2016-03-24", "close": 0.45, "volume": 14363.0}, {"date": "2016-03-29", "close": 0.45, "volume": 20637.0}, {"date": "2016-03-31", "close": 0.47, "volume": 17121.0}, {"date": "2016-04-01", "close": 0.475, "volume": 6879.0}, {"date": "2016-04-06", "close": 0.46, "volume": 2921000.0}, {"date": "2016-04-07", "close": 0.45, "volume": 2173.0}, {"date": "2016-04-08", "close": 0.46, "volume": 89000.0}, {"date": "2016-04-11", "close": 0.45, "volume": 3029.0}, {"date": "2016-04-12", "close": 0.45, "volume": 16971.0}, {"date": "2016-04-13", "close": 0.45, "volume": 10000.0}, {"date": "2016-04-18", "close": 0.4, "volume": 12829.0}, {"date": "2016-04-19", "close": 0.42, "volume": 20003.0}, {"date": "2016-04-20", "close": 0.405, "volume": 5991.0}, {"date": "2016-04-21", "close": 0.405, "volume": 23934.0}, {"date": "2016-04-22", "close": 0.405, "volume": 7243.0}, {"date": "2016-04-27", "close": 0.41, "volume": 58000.0}, {"date": "2016-04-29", "close": 0.41, "volume": 64611.0}, {"date": "2016-05-02", "close": 0.41, "volume": 11813.0}, {"date": "2016-05-03", "close": 0.43, "volume": 29890.0}, {"date": "2016-05-04", "close": 0.41, "volume": 146797.0}, {"date": "2016-05-05", "close": 0.4, "volume": 296850.0}, {"date": "2016-05-06", "close": 0.4, "volume": 71279.0}, {"date": "2016-05-09", "close": 0.4, "volume": 16000.0}, {"date": "2016-05-11", "close": 0.4, "volume": 10870.0}, {"date": "2016-05-12", "close": 0.4, "volume": 31488.0}, {"date": "2016-05-16", "close": 0.405, "volume": 84209.0}, {"date": "2016-05-17", "close": 0.4, "volume": 77375.0}, {"date": "2016-05-19", "close": 0.38, "volume": 99916.0}, {"date": "2016-05-23", "close": 0.395, "volume": 57330.0}, {"date": "2016-05-25", "close": 0.39, "volume": 45363.0}, {"date": "2016-05-26", "close": 0.39, "volume": 1000.0}, {"date": "2016-05-27", "close": 0.395, "volume": 5000.0}, {"date": "2016-05-30", "close": 0.395, "volume": 36637.0}, {"date": "2016-05-31", "close": 0.385, "volume": 30000.0}, {"date": "2016-06-01", "close": 0.38, "volume": 38524.0}, {"date": "2016-06-02", "close": 0.38, "volume": 35029.0}, {"date": "2016-06-03", "close": 0.375, "volume": 15000.0}, {"date": "2016-06-08", "close": 0.38, "volume": 39375.0}, {"date": "2016-06-09", "close": 0.38, "volume": 102495.0}, {"date": "2016-06-14", "close": 0.38, "volume": 7013.0}, {"date": "2016-06-21", "close": 0.375, "volume": 190937.0}, {"date": "2016-06-22", "close": 0.38, "volume": 14000.0}, {"date": "2016-06-23", "close": 0.38, "volume": 17000.0}, {"date": "2016-06-24", "close": 0.39, "volume": 718.0}, {"date": "2016-06-27", "close": 0.38, "volume": 13130.0}, {"date": "2016-06-28", "close": 0.375, "volume": 73106.0}, {"date": "2016-06-29", "close": 0.38, "volume": 115431.0}, {"date": "2016-06-30", "close": 0.38, "volume": 15789.0}, {"date": "2016-07-01", "close": 0.37, "volume": 28000.0}, {"date": "2016-07-04", "close": 0.35, "volume": 76838.0}, {"date": "2016-07-05", "close": 0.375, "volume": 2700.0}, {"date": "2016-07-07", "close": 0.39, "volume": 22300.0}, {"date": "2016-07-12", "close": 0.4, "volume": 5000.0}, {"date": "2016-07-13", "close": 0.4, "volume": 10200.0}, {"date": "2016-07-14", "close": 0.4, "volume": 12688.0}, {"date": "2016-07-18", "close": 0.4, "volume": 20400.0}, {"date": "2016-07-19", "close": 0.36, "volume": 30000.0}, {"date": "2016-07-20", "close": 0.39, "volume": 5000.0}, {"date": "2016-07-21", "close": 0.39, "volume": 1300.0}, {"date": "2016-07-25", "close": 0.38, "volume": 55868.0}, {"date": "2016-07-28", "close": 0.365, "volume": 18000.0}, {"date": "2016-07-29", "close": 0.38, "volume": 7000.0}, {"date": "2016-08-01", "close": 0.38, "volume": 53000.0}, {"date": "2016-08-02", "close": 0.4, "volume": 18000.0}, {"date": "2016-08-03", "close": 0.39, "volume": 44718.0}, {"date": "2016-08-04", "close": 0.39, "volume": 37000.0}, {"date": "2016-08-05", "close": 0.4, "volume": 1542500.0}, {"date": "2016-08-08", "close": 0.4, "volume": 305250.0}, {"date": "2016-08-09", "close": 0.4, "volume": 416750.0}, {"date": "2016-08-10", "close": 0.39, "volume": 314350.0}, {"date": "2016-08-11", "close": 0.38, "volume": 520130.0}, {"date": "2016-08-12", "close": 0.4, "volume": 200000.0}, {"date": "2016-08-15", "close": 0.4, "volume": 125000.0}, {"date": "2016-08-16", "close": 0.4, "volume": 299125.0}, {"date": "2016-08-17", "close": 0.41, "volume": 5740.0}, {"date": "2016-08-18", "close": 0.46, "volume": 115310.0}, {"date": "2016-08-19", "close": 0.45, "volume": 27000.0}, {"date": "2016-08-22", "close": 0.465, "volume": 56766.0}, {"date": "2016-08-23", "close": 0.465, "volume": 45000.0}, {"date": "2016-08-24", "close": 0.47, "volume": 72157.0}, {"date": "2016-08-25", "close": 0.49, "volume": 47747.0}, {"date": "2016-08-26", "close": 0.47, "volume": 40350.0}, {"date": "2016-08-29", "close": 0.455, "volume": 474563.0}, {"date": "2016-08-30", "close": 0.46, "volume": 100700.0}, {"date": "2016-08-31", "close": 0.43, "volume": 7137.0}, {"date": "2016-09-01", "close": 0.46, "volume": 7693.0}, {"date": "2016-09-02", "close": 0.46, "volume": 119947.0}, {"date": "2016-09-05", "close": 0.45, "volume": 2045037.0}, {"date": "2016-09-06", "close": 0.46, "volume": 20000.0}, {"date": "2016-09-07", "close": 0.455, "volume": 1083133.0}, {"date": "2016-09-08", "close": 0.47, "volume": 571021.0}, {"date": "2016-09-09", "close": 0.47, "volume": 87437.0}, {"date": "2016-09-12", "close": 0.475, "volume": 159777.0}, {"date": "2016-09-13", "close": 0.45, "volume": 187125.0}, {"date": "2016-09-14", "close": 0.45, "volume": 1215000.0}, {"date": "2016-09-15", "close": 0.46, "volume": 4000.0}, {"date": "2016-09-16", "close": 0.46, "volume": 1700.0}, {"date": "2016-09-21", "close": 0.435, "volume": 46313.0}, {"date": "2016-09-23", "close": 0.435, "volume": 5850.0}, {"date": "2016-09-26", "close": 0.44, "volume": 49310.0}, {"date": "2016-09-27", "close": 0.44, "volume": 19688.0}, {"date": "2016-09-29", "close": 0.45, "volume": 14083.0}, {"date": "2016-10-03", "close": 0.45, "volume": 10755.0}, {"date": "2016-10-04", "close": 0.46, "volume": 21400.0}, {"date": "2016-10-05", "close": 0.475, "volume": 8308.0}, {"date": "2016-10-06", "close": 0.47, "volume": 16526.0}, {"date": "2016-10-07", "close": 0.45, "volume": 4000.0}, {"date": "2016-10-10", "close": 0.46, "volume": 20000.0}, {"date": "2016-10-11", "close": 0.47, "volume": 1430673.0}, {"date": "2016-10-12", "close": 0.47, "volume": 31100.0}, {"date": "2016-10-13", "close": 0.45, "volume": 9040.0}, {"date": "2016-10-14", "close": 0.45, "volume": 23000.0}, {"date": "2016-10-17", "close": 0.455, "volume": 1757285.0}, {"date": "2016-10-18", "close": 0.48, "volume": 43645.0}, {"date": "2016-10-19", "close": 0.5, "volume": 90982.0}, {"date": "2016-10-20", "close": 0.48, "volume": 32158.0}, {"date": "2016-10-21", "close": 0.48, "volume": 76574.0}, {"date": "2016-10-24", "close": 0.48, "volume": 163178.0}, {"date": "2016-10-25", "close": 0.5, "volume": 45600.0}, {"date": "2016-10-26", "close": 0.5, "volume": 7050.0}, {"date": "2016-10-27", "close": 0.495, "volume": 2731.0}, {"date": "2016-10-28", "close": 0.49, "volume": 2255.0}, {"date": "2016-10-31", "close": 0.49, "volume": 108836.0}, {"date": "2016-11-01", "close": 0.485, "volume": 5198.0}, {"date": "2016-11-02", "close": 0.48, "volume": 76526.0}, {"date": "2016-11-03", "close": 0.48, "volume": 27173.0}, {"date": "2016-11-07", "close": 0.46, "volume": 25185.0}, {"date": "2016-11-08", "close": 0.46, "volume": 25000.0}, {"date": "2016-11-09", "close": 0.47, "volume": 257646.0}, {"date": "2016-11-10", "close": 0.47, "volume": 6629.0}, {"date": "2016-11-11", "close": 0.49, "volume": 60560.0}, {"date": "2016-11-14", "close": 0.48, "volume": 426192.0}, {"date": "2016-11-16", "close": 0.46, "volume": 74676.0}, {"date": "2016-11-18", "close": 0.445, "volume": 42000.0}, {"date": "2016-11-21", "close": 0.48, "volume": 131358.0}, {"date": "2016-11-22", "close": 0.48, "volume": 5320.0}, {"date": "2016-11-23", "close": 0.47, "volume": 116468.0}, {"date": "2016-11-24", "close": 0.5, "volume": 575970.0}, {"date": "2016-11-25", "close": 0.5, "volume": 868474.0}, {"date": "2016-11-28", "close": 0.52, "volume": 772224.0}, {"date": "2016-11-29", "close": 0.5, "volume": 1573466.0}, {"date": "2016-11-30", "close": 0.5, "volume": 10.0}, {"date": "2016-12-01", "close": 0.5, "volume": 376248.0}, {"date": "2016-12-02", "close": 0.5, "volume": 27752.0}, {"date": "2016-12-05", "close": 0.495, "volume": 622983.0}, {"date": "2016-12-06", "close": 0.48, "volume": 67908.0}, {"date": "2016-12-07", "close": 0.5, "volume": 338563.0}, {"date": "2016-12-08", "close": 0.5, "volume": 282719.0}, {"date": "2016-12-09", "close": 0.535, "volume": 1184171.0}, {"date": "2016-12-12", "close": 0.56, "volume": 140896.0}, {"date": "2016-12-13", "close": 0.57, "volume": 270296.0}, {"date": "2016-12-14", "close": 0.575, "volume": 192516.0}, {"date": "2016-12-15", "close": 0.57, "volume": 112663.0}, {"date": "2016-12-19", "close": 0.57, "volume": 233490.0}, {"date": "2016-12-20", "close": 0.6, "volume": 526261.0}, {"date": "2016-12-21", "close": 0.575, "volume": 33885.0}, {"date": "2016-12-22", "close": 0.58, "volume": 17773.0}, {"date": "2016-12-23", "close": 0.575, "volume": 5613.0}, {"date": "2016-12-28", "close": 0.55, "volume": 72422.0}, {"date": "2016-12-29", "close": 0.57, "volume": 3570.0}, {"date": "2017-01-03", "close": 0.58, "volume": 17827.0}, {"date": "2017-01-04", "close": 0.59, "volume": 341290.0}, {"date": "2017-01-05", "close": 0.55, "volume": 23891.0}, {"date": "2017-01-06", "close": 0.58, "volume": 21000.0}, {"date": "2017-01-09", "close": 0.555, "volume": 52650.0}, {"date": "2017-01-10", "close": 0.56, "volume": 11580.0}, {"date": "2017-01-11", "close": 0.58, "volume": 72236.0}, {"date": "2017-01-12", "close": 0.575, "volume": 47734.0}, {"date": "2017-01-13", "close": 0.57, "volume": 4500.0}, {"date": "2017-01-16", "close": 0.57, "volume": 203767.0}, {"date": "2017-01-18", "close": 0.57, "volume": 184878.0}, {"date": "2017-01-24", "close": 0.57, "volume": 162100.0}, {"date": "2017-01-25", "close": 0.58, "volume": 103034.0}, {"date": "2017-01-27", "close": 0.57, "volume": 131638.0}, {"date": "2017-01-30", "close": 0.57, "volume": 31386.0}, {"date": "2017-01-31", "close": 0.575, "volume": 111656.0}, {"date": "2017-02-01", "close": 0.59, "volume": 304679.0}, {"date": "2017-02-02", "close": 0.59, "volume": 973195.0}, {"date": "2017-02-03", "close": 0.575, "volume": 1047234.0}, {"date": "2017-02-06", "close": 0.59, "volume": 173761.0}, {"date": "2017-02-07", "close": 0.58, "volume": 206407.0}, {"date": "2017-02-08", "close": 0.575, "volume": 328060.0}, {"date": "2017-02-09", "close": 0.58, "volume": 310534.0}, {"date": "2017-02-10", "close": 0.58, "volume": 92654.0}, {"date": "2017-02-13", "close": 0.58, "volume": 152944.0}, {"date": "2017-02-14", "close": 0.58, "volume": 199045.0}, {"date": "2017-02-15", "close": 0.575, "volume": 736446.0}, {"date": "2017-02-16", "close": 0.58, "volume": 550472.0}, {"date": "2017-02-17", "close": 0.57, "volume": 133183.0}, {"date": "2017-02-20", "close": 0.59, "volume": 545251.0}, {"date": "2017-02-21", "close": 0.59, "volume": 526075.0}, {"date": "2017-02-22", "close": 0.58, "volume": 260480.0}, {"date": "2017-02-23", "close": 0.58, "volume": 294563.0}, {"date": "2017-02-24", "close": 0.6, "volume": 3136863.0}, {"date": "2017-02-27", "close": 0.6, "volume": 512039.0}, {"date": "2017-02-28", "close": 0.605, "volume": 205262.0}, {"date": "2017-03-01", "close": 0.62, "volume": 827117.0}, {"date": "2017-03-02", "close": 0.62, "volume": 340269.0}, {"date": "2017-03-03", "close": 0.62, "volume": 7054152.0}, {"date": "2017-03-06", "close": 0.62, "volume": 957888.0}, {"date": "2017-03-07", "close": 0.62, "volume": 96687.0}, {"date": "2017-03-08", "close": 0.615, "volume": 521221.0}, {"date": "2017-03-09", "close": 0.61, "volume": 531831.0}, {"date": "2017-03-10", "close": 0.595, "volume": 284962.0}, {"date": "2017-03-13", "close": 0.59, "volume": 43356.0}, {"date": "2017-03-14", "close": 0.6, "volume": 101974.0}, {"date": "2017-03-15", "close": 0.6, "volume": 311432.0}, {"date": "2017-03-16", "close": 0.605, "volume": 924380.0}, {"date": "2017-03-17", "close": 0.6, "volume": 705925.0}, {"date": "2017-03-20", "close": 0.61, "volume": 190165.0}, {"date": "2017-03-21", "close": 0.6, "volume": 421612.0}, {"date": "2017-03-22", "close": 0.59, "volume": 1141116.0}, {"date": "2017-03-23", "close": 0.6, "volume": 817343.0}, {"date": "2017-03-24", "close": 0.57, "volume": 305982.0}, {"date": "2017-03-27", "close": 0.595, "volume": 160807.0}, {"date": "2017-03-28", "close": 0.58, "volume": 294287.0}, {"date": "2017-03-29", "close": 0.595, "volume": 235737.0}, {"date": "2017-03-30", "close": 0.595, "volume": 113925.0}, {"date": "2017-03-31", "close": 0.585, "volume": 371438.0}, {"date": "2017-04-03", "close": 0.58, "volume": 146704.0}, {"date": "2017-04-04", "close": 0.56, "volume": 116121.0}, {"date": "2017-04-05", "close": 0.54, "volume": 244933.0}, {"date": "2017-04-06", "close": 0.58, "volume": 253951.0}, {"date": "2017-04-07", "close": 0.575, "volume": 125697.0}, {"date": "2017-04-10", "close": 0.58, "volume": 257990.0}, {"date": "2017-04-11", "close": 0.585, "volume": 347245.0}, {"date": "2017-04-12", "close": 0.575, "volume": 198383.0}, {"date": "2017-04-13", "close": 0.58, "volume": 231210.0}, {"date": "2017-04-18", "close": 0.57, "volume": 328825.0}, {"date": "2017-04-19", "close": 0.575, "volume": 111285.0}, {"date": "2017-04-20", "close": 0.575, "volume": 153463.0}, {"date": "2017-04-21", "close": 0.555, "volume": 56294.0}, {"date": "2017-04-24", "close": 0.57, "volume": 20528.0}, {"date": "2017-04-26", "close": 0.55, "volume": 73606.0}, {"date": "2017-04-27", "close": 0.54, "volume": 72757.0}, {"date": "2017-04-28", "close": 0.57, "volume": 802246.0}, {"date": "2017-05-01", "close": 0.565, "volume": 25036.0}, {"date": "2017-05-02", "close": 0.57, "volume": 36349.0}, {"date": "2017-05-03", "close": 0.545, "volume": 59565.0}, {"date": "2017-05-04", "close": 0.565, "volume": 88801.0}, {"date": "2017-05-05", "close": 0.57, "volume": 102878.0}, {"date": "2017-05-08", "close": 0.565, "volume": 133.0}, {"date": "2017-05-09", "close": 0.525, "volume": 627906.0}, {"date": "2017-05-10", "close": 0.53, "volume": 135464.0}, {"date": "2017-05-11", "close": 0.55, "volume": 114196.0}, {"date": "2017-05-12", "close": 0.56, "volume": 220532.0}, {"date": "2017-05-15", "close": 0.55, "volume": 175938.0}, {"date": "2017-05-16", "close": 0.56, "volume": 327615.0}, {"date": "2017-05-17", "close": 0.53, "volume": 57593.0}, {"date": "2017-05-18", "close": 0.55, "volume": 13889.0}, {"date": "2017-05-19", "close": 0.54, "volume": 38900.0}, {"date": "2017-05-22", "close": 0.565, "volume": 41915.0}, {"date": "2017-05-23", "close": 0.555, "volume": 276841.0}, {"date": "2017-05-24", "close": 0.56, "volume": 15119.0}, {"date": "2017-05-25", "close": 0.56, "volume": 34205.0}, {"date": "2017-05-26", "close": 0.56, "volume": 7.0}, {"date": "2017-05-29", "close": 0.565, "volume": 27699.0}, {"date": "2017-05-30", "close": 0.58, "volume": 64558.0}, {"date": "2017-05-31", "close": 0.59, "volume": 60104.0}, {"date": "2017-06-01", "close": 0.575, "volume": 352498.0}, {"date": "2017-06-02", "close": 0.575, "volume": 1031.0}, {"date": "2017-06-05", "close": 0.575, "volume": 158606.0}, {"date": "2017-06-06", "close": 0.56, "volume": 82444.0}, {"date": "2017-06-07", "close": 0.57, "volume": 8570.0}, {"date": "2017-06-08", "close": 0.56, "volume": 4.0}, {"date": "2017-06-09", "close": 0.56, "volume": 73234.0}, {"date": "2017-06-14", "close": 0.58, "volume": 151780.0}, {"date": "2017-06-15", "close": 0.57, "volume": 133872.0}, {"date": "2017-06-16", "close": 0.57, "volume": 79814.0}, {"date": "2017-06-19", "close": 0.575, "volume": 53777.0}, {"date": "2017-06-20", "close": 0.575, "volume": 13193.0}, {"date": "2017-06-21", "close": 0.6, "volume": 419757.0}, {"date": "2017-06-22", "close": 0.58, "volume": 14893.0}, {"date": "2017-06-23", "close": 0.58, "volume": 365681.0}, {"date": "2017-06-26", "close": 0.585, "volume": 44064.0}, {"date": "2017-06-27", "close": 0.58, "volume": 25965.0}, {"date": "2017-06-28", "close": 0.585, "volume": 1769.0}, {"date": "2017-06-29", "close": 0.58, "volume": 211684.0}, {"date": "2017-06-30", "close": 0.6, "volume": 52023.0}, {"date": "2017-07-03", "close": 0.585, "volume": 285537.0}, {"date": "2017-07-04", "close": 0.59, "volume": 575346.0}, {"date": "2017-07-05", "close": 0.59, "volume": 8286.0}, {"date": "2017-07-06", "close": 0.6, "volume": 779438.0}, {"date": "2017-07-07", "close": 0.58, "volume": 50435.0}, {"date": "2017-07-11", "close": 0.58, "volume": 41491.0}, {"date": "2017-07-12", "close": 0.585, "volume": 99878.0}, {"date": "2017-07-13", "close": 0.555, "volume": 36426.0}, {"date": "2017-07-14", "close": 0.54, "volume": 499533.0}, {"date": "2017-07-17", "close": 0.54, "volume": 312262.0}, {"date": "2017-07-18", "close": 0.535, "volume": 1014305.0}, {"date": "2017-07-19", "close": 0.57, "volume": 786398.0}, {"date": "2017-07-21", "close": 0.54, "volume": 111452.0}, {"date": "2017-07-24", "close": 0.53, "volume": 210545.0}, {"date": "2017-07-25", "close": 0.55, "volume": 55806.0}, {"date": "2017-07-26", "close": 0.535, "volume": 46245.0}, {"date": "2017-07-27", "close": 0.54, "volume": 20544.0}, {"date": "2017-08-01", "close": 0.555, "volume": 153067.0}, {"date": "2017-08-02", "close": 0.55, "volume": 25289.0}, {"date": "2017-08-03", "close": 0.55, "volume": 105752.0}, {"date": "2017-08-04", "close": 0.545, "volume": 90118.0}, {"date": "2017-08-07", "close": 0.55, "volume": 245547.0}, {"date": "2017-08-08", "close": 0.55, "volume": 101818.0}, {"date": "2017-08-09", "close": 0.545, "volume": 80778.0}, {"date": "2017-08-10", "close": 0.535, "volume": 326691.0}, {"date": "2017-08-11", "close": 0.55, "volume": 46571.0}, {"date": "2017-08-14", "close": 0.54, "volume": 29351.0}, {"date": "2017-08-15", "close": 0.55, "volume": 8799.0}, {"date": "2017-08-16", "close": 0.55, "volume": 30249.0}, {"date": "2017-08-17", "close": 0.55, "volume": 135228.0}, {"date": "2017-08-18", "close": 0.55, "volume": 65075.0}, {"date": "2017-08-21", "close": 0.545, "volume": 106712.0}, {"date": "2017-08-22", "close": 0.55, "volume": 88219.0}, {"date": "2017-08-23", "close": 0.56, "volume": 3278361.0}, {"date": "2017-08-24", "close": 0.555, "volume": 195401.0}, {"date": "2017-08-25", "close": 0.57, "volume": 898795.0}, {"date": "2017-08-28", "close": 0.55, "volume": 2199524.0}, {"date": "2017-08-29", "close": 0.55, "volume": 193916.0}, {"date": "2017-08-30", "close": 0.54, "volume": 3470439.0}, {"date": "2017-08-31", "close": 0.55, "volume": 2828884.0}, {"date": "2017-09-01", "close": 0.55, "volume": 149921.0}, {"date": "2017-09-04", "close": 0.55, "volume": 199353.0}, {"date": "2017-09-05", "close": 0.545, "volume": 2120207.0}, {"date": "2017-09-06", "close": 0.555, "volume": 1056888.0}, {"date": "2017-09-07", "close": 0.57, "volume": 2055863.0}, {"date": "2017-09-08", "close": 0.575, "volume": 7336503.0}, {"date": "2017-09-11", "close": 0.565, "volume": 1545908.0}, {"date": "2017-09-12", "close": 0.62, "volume": 930544.0}, {"date": "2017-09-13", "close": 0.605, "volume": 1161794.0}, {"date": "2017-09-14", "close": 0.62, "volume": 2363382.0}, {"date": "2017-09-15", "close": 0.63, "volume": 1907760.0}, {"date": "2017-09-18", "close": 0.63, "volume": 570026.0}, {"date": "2017-09-19", "close": 0.675, "volume": 1389486.0}, {"date": "2017-09-20", "close": 0.71, "volume": 1293597.0}, {"date": "2017-09-21", "close": 0.7, "volume": 1007937.0}, {"date": "2017-09-22", "close": 0.7, "volume": 1113635.0}, {"date": "2017-09-25", "close": 0.69, "volume": 336948.0}, {"date": "2017-09-26", "close": 0.7, "volume": 725620.0}, {"date": "2017-09-27", "close": 0.76, "volume": 1729560.0}, {"date": "2017-09-28", "close": 0.75, "volume": 709234.0}, {"date": "2017-09-29", "close": 0.725, "volume": 263428.0}, {"date": "2017-10-02", "close": 0.74, "volume": 40830.0}, {"date": "2017-10-03", "close": 0.76, "volume": 358673.0}, {"date": "2017-10-04", "close": 0.795, "volume": 650316.0}, {"date": "2017-10-05", "close": 0.775, "volume": 642176.0}, {"date": "2017-10-06", "close": 0.775, "volume": 294047.0}, {"date": "2017-10-09", "close": 0.78, "volume": 237766.0}, {"date": "2017-10-10", "close": 0.79, "volume": 689736.0}, {"date": "2017-10-11", "close": 0.8, "volume": 466763.0}, {"date": "2017-10-12", "close": 0.85, "volume": 1129509.0}, {"date": "2017-10-13", "close": 0.83, "volume": 610652.0}, {"date": "2017-10-16", "close": 0.82, "volume": 381220.0}, {"date": "2017-10-17", "close": 0.805, "volume": 341231.0}, {"date": "2017-10-18", "close": 0.82, "volume": 270290.0}, {"date": "2017-10-19", "close": 0.815, "volume": 325150.0}, {"date": "2017-10-20", "close": 0.8, "volume": 93129.0}, {"date": "2017-10-23", "close": 0.795, "volume": 197328.0}, {"date": "2017-10-24", "close": 0.815, "volume": 381150.0}, {"date": "2017-10-25", "close": 0.795, "volume": 172697.0}, {"date": "2017-10-26", "close": 0.815, "volume": 326795.0}, {"date": "2017-10-27", "close": 0.82, "volume": 125252.0}, {"date": "2017-10-30", "close": 0.855, "volume": 252709.0}, {"date": "2017-10-31", "close": 0.865, "volume": 241783.0}, {"date": "2017-11-01", "close": 0.855, "volume": 356481.0}, {"date": "2017-11-02", "close": 0.845, "volume": 30617.0}, {"date": "2017-11-03", "close": 0.86, "volume": 350558.0}, {"date": "2017-11-06", "close": 0.87, "volume": 136826.0}, {"date": "2017-11-07", "close": 0.835, "volume": 275105.0}, {"date": "2017-11-08", "close": 0.81, "volume": 365958.0}, {"date": "2017-11-09", "close": 0.82, "volume": 193492.0}, {"date": "2017-11-10", "close": 0.8, "volume": 96211.0}, {"date": "2017-11-13", "close": 0.815, "volume": 207230.0}, {"date": "2017-11-14", "close": 0.815, "volume": 133250.0}, {"date": "2017-11-15", "close": 0.8, "volume": 166670.0}, {"date": "2017-11-16", "close": 0.78, "volume": 271216.0}, {"date": "2017-11-17", "close": 0.82, "volume": 158239.0}, {"date": "2017-11-20", "close": 0.815, "volume": 28274.0}, {"date": "2017-11-21", "close": 0.8, "volume": 154937.0}, {"date": "2017-11-22", "close": 0.81, "volume": 111379.0}, {"date": "2017-11-23", "close": 0.825, "volume": 178069.0}, {"date": "2017-11-24", "close": 0.81, "volume": 97237.0}, {"date": "2017-11-27", "close": 0.835, "volume": 114578.0}, {"date": "2017-11-28", "close": 0.825, "volume": 101981.0}, {"date": "2017-11-29", "close": 0.845, "volume": 133043.0}, {"date": "2017-11-30", "close": 0.88, "volume": 877420.0}, {"date": "2017-12-01", "close": 0.88, "volume": 980828.0}, {"date": "2017-12-04", "close": 0.89, "volume": 805434.0}, {"date": "2017-12-05", "close": 0.885, "volume": 708906.0}, {"date": "2017-12-06", "close": 0.89, "volume": 195553.0}, {"date": "2017-12-07", "close": 0.885, "volume": 502161.0}, {"date": "2017-12-08", "close": 0.865, "volume": 277691.0}, {"date": "2017-12-11", "close": 0.865, "volume": 376219.0}, {"date": "2017-12-12", "close": 0.865, "volume": 639618.0}, {"date": "2017-12-13", "close": 0.89, "volume": 135637.0}, {"date": "2017-12-14", "close": 0.875, "volume": 208853.0}, {"date": "2017-12-15", "close": 0.88, "volume": 141607.0}, {"date": "2017-12-18", "close": 0.91, "volume": 462697.0}, {"date": "2017-12-19", "close": 0.915, "volume": 398340.0}, {"date": "2017-12-20", "close": 0.9, "volume": 172122.0}, {"date": "2017-12-21", "close": 0.92, "volume": 408396.0}, {"date": "2017-12-22", "close": 0.915, "volume": 436878.0}, {"date": "2017-12-27", "close": 0.94, "volume": 154053.0}, {"date": "2017-12-28", "close": 0.925, "volume": 163966.0}, {"date": "2017-12-29", "close": 0.91, "volume": 103969.0}, {"date": "2018-01-02", "close": 0.915, "volume": 103703.0}, {"date": "2018-01-03", "close": 0.89, "volume": 142047.0}, {"date": "2018-01-04", "close": 0.905, "volume": 219530.0}, {"date": "2018-01-05", "close": 0.895, "volume": 46451.0}, {"date": "2018-01-08", "close": 0.925, "volume": 269404.0}, {"date": "2018-01-09", "close": 0.93, "volume": 88464.0}, {"date": "2018-01-10", "close": 0.915, "volume": 236235.0}, {"date": "2018-01-11", "close": 0.9, "volume": 192919.0}, {"date": "2018-01-12", "close": 0.895, "volume": 99774.0}, {"date": "2018-01-15", "close": 0.885, "volume": 289700.0}, {"date": "2018-01-16", "close": 0.89, "volume": 330102.0}, {"date": "2018-01-17", "close": 0.89, "volume": 569084.0}, {"date": "2018-01-18", "close": 0.89, "volume": 106407.0}, {"date": "2018-01-19", "close": 0.885, "volume": 59812.0}, {"date": "2018-01-22", "close": 0.88, "volume": 122714.0}, {"date": "2018-01-23", "close": 0.87, "volume": 212048.0}, {"date": "2018-01-24", "close": 0.875, "volume": 102215.0}, {"date": "2018-01-25", "close": 0.85, "volume": 121667.0}, {"date": "2018-01-29", "close": 0.87, "volume": 127854.0}, {"date": "2018-01-30", "close": 0.885, "volume": 114075.0}, {"date": "2018-01-31", "close": 0.885, "volume": 333357.0}, {"date": "2018-02-01", "close": 0.885, "volume": 81258.0}, {"date": "2018-02-02", "close": 0.86, "volume": 10145.0}, {"date": "2018-02-05", "close": 0.86, "volume": 223926.0}, {"date": "2018-02-06", "close": 0.82, "volume": 243030.0}, {"date": "2018-02-07", "close": 0.81, "volume": 272985.0}, {"date": "2018-02-08", "close": 0.82, "volume": 203500.0}, {"date": "2018-02-09", "close": 0.79, "volume": 349430.0}, {"date": "2018-02-12", "close": 0.79, "volume": 222619.0}, {"date": "2018-02-13", "close": 0.79, "volume": 386020.0}, {"date": "2018-02-14", "close": 0.825, "volume": 140087.0}, {"date": "2018-02-15", "close": 0.83, "volume": 141919.0}, {"date": "2018-02-16", "close": 0.84, "volume": 31871.0}, {"date": "2018-02-19", "close": 0.865, "volume": 112427.0}, {"date": "2018-02-20", "close": 0.86, "volume": 207145.0}, {"date": "2018-02-21", "close": 0.85, "volume": 193738.0}, {"date": "2018-02-22", "close": 0.85, "volume": 211469.0}, {"date": "2018-02-23", "close": 0.82, "volume": 1090783.0}, {"date": "2018-02-26", "close": 0.82, "volume": 417160.0}, {"date": "2018-02-27", "close": 0.815, "volume": 71398.0}, {"date": "2018-02-28", "close": 0.84, "volume": 323875.0}, {"date": "2018-03-01", "close": 0.84, "volume": 101103.0}, {"date": "2018-03-02", "close": 0.795, "volume": 128642.0}, {"date": "2018-03-05", "close": 0.78, "volume": 190809.0}, {"date": "2018-03-06", "close": 0.805, "volume": 110589.0}, {"date": "2018-03-07", "close": 0.8, "volume": 59462.0}, {"date": "2018-03-08", "close": 0.805, "volume": 121247.0}, {"date": "2018-03-09", "close": 0.8, "volume": 178531.0}, {"date": "2018-03-12", "close": 0.8, "volume": 110941.0}, {"date": "2018-03-13", "close": 0.815, "volume": 137873.0}, {"date": "2018-03-14", "close": 0.8, "volume": 41751.0}, {"date": "2018-03-15", "close": 0.81, "volume": 165645.0}, {"date": "2018-03-16", "close": 0.795, "volume": 179982.0}, {"date": "2018-03-19", "close": 0.82, "volume": 1005588.0}, {"date": "2018-03-20", "close": 0.8, "volume": 76025.0}, {"date": "2018-03-21", "close": 0.795, "volume": 268714.0}, {"date": "2018-03-22", "close": 0.785, "volume": 118060.0}, {"date": "2018-03-23", "close": 0.76, "volume": 512369.0}, {"date": "2018-03-26", "close": 0.75, "volume": 125687.0}, {"date": "2018-03-27", "close": 0.725, "volume": 585724.0}, {"date": "2018-03-28", "close": 0.72, "volume": 287726.0}, {"date": "2018-03-29", "close": 0.695, "volume": 566128.0}, {"date": "2018-04-03", "close": 0.745, "volume": 325087.0}, {"date": "2018-04-04", "close": 0.735, "volume": 222727.0}, {"date": "2018-04-05", "close": 0.735, "volume": 116332.0}, {"date": "2018-04-06", "close": 0.675, "volume": 398096.0}, {"date": "2018-04-09", "close": 0.68, "volume": 122810.0}, {"date": "2018-04-10", "close": 0.68, "volume": 370134.0}, {"date": "2018-04-11", "close": 0.67, "volume": 397098.0}, {"date": "2018-04-12", "close": 0.66, "volume": 316389.0}, {"date": "2018-04-13", "close": 0.66, "volume": 197978.0}, {"date": "2018-04-16", "close": 0.685, "volume": 134010.0}, {"date": "2018-04-17", "close": 0.72, "volume": 129706.0}, {"date": "2018-04-18", "close": 0.715, "volume": 103394.0}, {"date": "2018-04-19", "close": 0.735, "volume": 108773.0}, {"date": "2018-04-20", "close": 0.74, "volume": 107841.0}, {"date": "2018-04-23", "close": 0.735, "volume": 114121.0}, {"date": "2018-04-24", "close": 0.73, "volume": 19522.0}, {"date": "2018-04-26", "close": 0.735, "volume": 3024531.0}, {"date": "2018-04-27", "close": 0.71, "volume": 129172.0}, {"date": "2018-04-30", "close": 0.71, "volume": 8699.0}, {"date": "2018-05-01", "close": 0.71, "volume": 60679.0}, {"date": "2018-05-02", "close": 0.74, "volume": 441919.0}, {"date": "2018-05-03", "close": 0.74, "volume": 599513.0}, {"date": "2018-05-04", "close": 0.755, "volume": 53487.0}, {"date": "2018-05-07", "close": 0.77, "volume": 69801.0}, {"date": "2018-05-08", "close": 0.76, "volume": 65702.0}, {"date": "2018-05-09", "close": 0.76, "volume": 109037.0}, {"date": "2018-05-10", "close": 0.76, "volume": 110765.0}, {"date": "2018-05-11", "close": 0.755, "volume": 114666.0}, {"date": "2018-05-14", "close": 0.76, "volume": 62533.0}, {"date": "2018-05-15", "close": 0.765, "volume": 135693.0}, {"date": "2018-05-16", "close": 0.76, "volume": 141214.0}, {"date": "2018-05-17", "close": 0.775, "volume": 1926732.0}, {"date": "2018-05-18", "close": 0.76, "volume": 102476.0}, {"date": "2018-05-21", "close": 0.77, "volume": 135577.0}, {"date": "2018-05-22", "close": 0.755, "volume": 156335.0}, {"date": "2018-05-23", "close": 0.755, "volume": 20690.0}, {"date": "2018-05-24", "close": 0.75, "volume": 108181.0}, {"date": "2018-05-25", "close": 0.725, "volume": 474395.0}, {"date": "2018-05-28", "close": 0.71, "volume": 531209.0}, {"date": "2018-05-29", "close": 0.73, "volume": 212231.0}, {"date": "2018-05-30", "close": 0.75, "volume": 327287.0}, {"date": "2018-05-31", "close": 0.735, "volume": 91829.0}, {"date": "2018-06-01", "close": 0.74, "volume": 218174.0}, {"date": "2018-06-04", "close": 0.747, "volume": 1173415.0}, {"date": "2018-06-05", "close": 0.76, "volume": 191629.0}, {"date": "2018-06-06", "close": 0.76, "volume": 532655.0}, {"date": "2018-06-07", "close": 0.755, "volume": 190743.0}, {"date": "2018-06-08", "close": 0.755, "volume": 45169.0}, {"date": "2018-06-12", "close": 0.73, "volume": 224300.0}, {"date": "2018-06-13", "close": 0.73, "volume": 195751.0}, {"date": "2018-06-14", "close": 0.73, "volume": 175440.0}, {"date": "2018-06-15", "close": 0.73, "volume": 77721.0}, {"date": "2018-06-18", "close": 0.72, "volume": 239103.0}, {"date": "2018-06-19", "close": 0.705, "volume": 149974.0}, {"date": "2018-06-20", "close": 0.715, "volume": 10016454.0}, {"date": "2018-06-21", "close": 0.695, "volume": 6252092.0}, {"date": "2018-06-22", "close": 0.72, "volume": 177206.0}, {"date": "2018-06-25", "close": 0.705, "volume": 10538391.0}, {"date": "2018-06-26", "close": 0.7, "volume": 332078.0}, {"date": "2018-06-27", "close": 0.715, "volume": 306603.0}, {"date": "2018-06-28", "close": 0.715, "volume": 155704.0}, {"date": "2018-06-29", "close": 0.71, "volume": 149622.0}, {"date": "2018-07-02", "close": 0.71, "volume": 330419.0}, {"date": "2018-07-03", "close": 0.715, "volume": 125468.0}, {"date": "2018-07-04", "close": 0.71, "volume": 85723.0}, {"date": "2018-07-05", "close": 0.7, "volume": 225356.0}, {"date": "2018-07-06", "close": 0.7, "volume": 1205722.0}, {"date": "2018-07-09", "close": 0.7, "volume": 140488.0}, {"date": "2018-07-10", "close": 0.7, "volume": 125675.0}, {"date": "2018-07-11", "close": 0.695, "volume": 157619.0}, {"date": "2018-07-12", "close": 0.695, "volume": 75029.0}, {"date": "2018-07-13", "close": 0.7, "volume": 64583.0}, {"date": "2018-07-16", "close": 0.7, "volume": 150135.0}, {"date": "2018-07-17", "close": 0.695, "volume": 77303.0}, {"date": "2018-07-18", "close": 0.695, "volume": 8368.0}, {"date": "2018-07-19", "close": 0.695, "volume": 51270.0}, {"date": "2018-07-20", "close": 0.7, "volume": 75367.0}, {"date": "2018-07-23", "close": 0.705, "volume": 153752.0}, {"date": "2018-07-24", "close": 0.685, "volume": 74727.0}, {"date": "2018-07-25", "close": 0.685, "volume": 366255.0}, {"date": "2018-07-26", "close": 0.69, "volume": 23657.0}, {"date": "2018-07-27", "close": 0.685, "volume": 32971.0}, {"date": "2018-07-30", "close": 0.66, "volume": 228878.0}, {"date": "2018-07-31", "close": 0.67, "volume": 157021.0}, {"date": "2018-08-01", "close": 0.675, "volume": 380866.0}, {"date": "2018-08-02", "close": 0.665, "volume": 78540.0}, {"date": "2018-08-03", "close": 0.67, "volume": 128714.0}, {"date": "2018-08-06", "close": 0.69, "volume": 157149.0}, {"date": "2018-08-07", "close": 0.68, "volume": 1448.0}, {"date": "2018-08-08", "close": 0.675, "volume": 119647.0}, {"date": "2018-08-09", "close": 0.67, "volume": 54125.0}, {"date": "2018-08-10", "close": 0.67, "volume": 178533.0}, {"date": "2018-08-13", "close": 0.67, "volume": 92270.0}, {"date": "2018-08-14", "close": 0.67, "volume": 560934.0}, {"date": "2018-08-15", "close": 0.705, "volume": 2847865.0}, {"date": "2018-08-16", "close": 0.73, "volume": 573217.0}, {"date": "2018-08-17", "close": 0.685, "volume": 258950.0}, {"date": "2018-08-20", "close": 0.665, "volume": 228039.0}, {"date": "2018-08-21", "close": 0.705, "volume": 569138.0}, {"date": "2018-08-22", "close": 0.675, "volume": 221537.0}, {"date": "2018-08-23", "close": 0.675, "volume": 221667.0}, {"date": "2018-08-24", "close": 0.69, "volume": 177918.0}, {"date": "2018-08-27", "close": 0.685, "volume": 561770.0}, {"date": "2018-08-28", "close": 0.685, "volume": 270317.0}, {"date": "2018-08-29", "close": 0.685, "volume": 2135831.0}, {"date": "2018-08-30", "close": 0.67, "volume": 883697.0}, {"date": "2018-08-31", "close": 0.69, "volume": 79469.0}, {"date": "2018-09-03", "close": 0.685, "volume": 75950.0}, {"date": "2018-09-04", "close": 0.68, "volume": 118663.0}, {"date": "2018-09-05", "close": 0.66, "volume": 279306.0}, {"date": "2018-09-06", "close": 0.67, "volume": 87523.0}, {"date": "2018-09-07", "close": 0.66, "volume": 241046.0}, {"date": "2018-09-10", "close": 0.66, "volume": 4279519.0}, {"date": "2018-09-11", "close": 0.685, "volume": 178253.0}, {"date": "2018-09-12", "close": 0.67, "volume": 192644.0}, {"date": "2018-09-13", "close": 0.665, "volume": 1026339.0}, {"date": "2018-09-14", "close": 0.645, "volume": 252607.0}, {"date": "2018-09-17", "close": 0.62, "volume": 304337.0}, {"date": "2018-09-18", "close": 0.64, "volume": 258515.0}, {"date": "2018-09-19", "close": 0.65, "volume": 243574.0}, {"date": "2018-09-20", "close": 0.63, "volume": 268487.0}, {"date": "2018-09-21", "close": 0.645, "volume": 987082.0}, {"date": "2018-09-24", "close": 0.655, "volume": 167719.0}, {"date": "2018-09-25", "close": 0.675, "volume": 409051.0}, {"date": "2018-09-26", "close": 0.665, "volume": 1165182.0}, {"date": "2018-09-27", "close": 0.7, "volume": 733646.0}, {"date": "2018-09-28", "close": 0.7, "volume": 411261.0}, {"date": "2018-10-01", "close": 0.705, "volume": 231946.0}, {"date": "2018-10-02", "close": 0.72, "volume": 798651.0}, {"date": "2018-10-03", "close": 0.75, "volume": 2663100.0}, {"date": "2018-10-04", "close": 0.745, "volume": 410945.0}, {"date": "2018-10-05", "close": 0.75, "volume": 241104.0}, {"date": "2018-10-08", "close": 0.745, "volume": 522444.0}, {"date": "2018-10-09", "close": 0.735, "volume": 282733.0}, {"date": "2018-10-10", "close": 0.72, "volume": 170401.0}, {"date": "2018-10-11", "close": 0.7, "volume": 512223.0}, {"date": "2018-10-12", "close": 0.715, "volume": 427110.0}, {"date": "2018-10-15", "close": 0.715, "volume": 250790.0}, {"date": "2018-10-16", "close": 0.73, "volume": 1316034.0}, {"date": "2018-10-17", "close": 0.74, "volume": 598695.0}, {"date": "2018-10-18", "close": 0.74, "volume": 620784.0}, {"date": "2018-10-19", "close": 0.725, "volume": 158761.0}, {"date": "2018-10-22", "close": 0.72, "volume": 208269.0}, {"date": "2018-10-23", "close": 0.7, "volume": 171676.0}, {"date": "2018-10-24", "close": 0.71, "volume": 1184050.0}, {"date": "2018-10-25", "close": 0.67, "volume": 635447.0}, {"date": "2018-10-26", "close": 0.66, "volume": 315631.0}, {"date": "2018-10-29", "close": 0.66, "volume": 385556.0}, {"date": "2018-10-30", "close": 0.62, "volume": 2980787.0}, {"date": "2018-10-31", "close": 0.64, "volume": 1545039.0}, {"date": "2018-11-01", "close": 0.63, "volume": 490983.0}, {"date": "2018-11-02", "close": 0.63, "volume": 33105.0}, {"date": "2018-11-05", "close": 0.64, "volume": 112629.0}, {"date": "2018-11-06", "close": 0.635, "volume": 125611.0}, {"date": "2018-11-07", "close": 0.63, "volume": 144711.0}, {"date": "2018-11-08", "close": 0.635, "volume": 309598.0}, {"date": "2018-11-09", "close": 0.625, "volume": 202195.0}, {"date": "2018-11-12", "close": 0.62, "volume": 337159.0}, {"date": "2018-11-13", "close": 0.605, "volume": 572058.0}, {"date": "2018-11-14", "close": 0.595, "volume": 696783.0}, {"date": "2018-11-15", "close": 0.58, "volume": 517448.0}, {"date": "2018-11-16", "close": 0.57, "volume": 747101.0}, {"date": "2018-11-19", "close": 0.555, "volume": 1305537.0}, {"date": "2018-11-20", "close": 0.555, "volume": 293205.0}, {"date": "2018-11-21", "close": 0.535, "volume": 685929.0}, {"date": "2018-11-22", "close": 0.53, "volume": 554353.0}, {"date": "2018-11-23", "close": 0.53, "volume": 305378.0}, {"date": "2018-11-26", "close": 0.54, "volume": 355166.0}, {"date": "2018-11-27", "close": 0.475, "volume": 1473215.0}, {"date": "2018-11-28", "close": 0.47, "volume": 5052741.0}, {"date": "2018-11-29", "close": 0.485, "volume": 687109.0}, {"date": "2018-11-30", "close": 0.5, "volume": 400276.0}, {"date": "2018-12-03", "close": 0.525, "volume": 376643.0}, {"date": "2018-12-04", "close": 0.53, "volume": 95221.0}, {"date": "2018-12-05", "close": 0.5, "volume": 576472.0}, {"date": "2018-12-06", "close": 0.5, "volume": 527022.0}, {"date": "2018-12-07", "close": 0.52, "volume": 366574.0}, {"date": "2018-12-10", "close": 0.49, "volume": 341511.0}, {"date": "2018-12-11", "close": 0.46, "volume": 1212654.0}, {"date": "2018-12-12", "close": 0.47, "volume": 1409303.0}, {"date": "2018-12-13", "close": 0.485, "volume": 1144225.0}, {"date": "2018-12-14", "close": 0.48, "volume": 439071.0}, {"date": "2018-12-17", "close": 0.475, "volume": 2648204.0}, {"date": "2018-12-18", "close": 0.47, "volume": 761734.0}, {"date": "2018-12-19", "close": 0.48, "volume": 441107.0}, {"date": "2018-12-20", "close": 0.465, "volume": 654973.0}, {"date": "2018-12-21", "close": 0.45, "volume": 650988.0}, {"date": "2018-12-24", "close": 0.46, "volume": 160198.0}, {"date": "2018-12-27", "close": 0.475, "volume": 87351.0}, {"date": "2018-12-28", "close": 0.47, "volume": 67499.0}, {"date": "2018-12-31", "close": 0.5, "volume": 236705.0}, {"date": "2019-01-02", "close": 0.5, "volume": 40983.0}, {"date": "2019-01-03", "close": 0.48, "volume": 436426.0}, {"date": "2019-01-04", "close": 0.48, "volume": 89511.0}, {"date": "2019-01-07", "close": 0.475, "volume": 26390.0}, {"date": "2019-01-08", "close": 0.49, "volume": 97974.0}, {"date": "2019-01-09", "close": 0.48, "volume": 1633788.0}, {"date": "2019-01-10", "close": 0.47, "volume": 197702.0}, {"date": "2019-01-11", "close": 0.48, "volume": 209683.0}, {"date": "2019-01-14", "close": 0.485, "volume": 82779.0}, {"date": "2019-01-15", "close": 0.485, "volume": 2894584.0}, {"date": "2019-01-16", "close": 0.49, "volume": 244599.0}, {"date": "2019-01-17", "close": 0.485, "volume": 256740.0}, {"date": "2019-01-18", "close": 0.49, "volume": 132898.0}, {"date": "2019-01-21", "close": 0.5, "volume": 188322.0}, {"date": "2019-01-22", "close": 0.485, "volume": 185989.0}, {"date": "2019-01-23", "close": 0.475, "volume": 54657.0}, {"date": "2019-01-24", "close": 0.47, "volume": 194459.0}, {"date": "2019-01-25", "close": 0.475, "volume": 73851.0}, {"date": "2019-01-29", "close": 0.485, "volume": 98651.0}, {"date": "2019-01-30", "close": 0.49, "volume": 143983.0}, {"date": "2019-01-31", "close": 0.475, "volume": 594143.0}, {"date": "2019-02-01", "close": 0.47, "volume": 236624.0}, {"date": "2019-02-04", "close": 0.475, "volume": 192800.0}, {"date": "2019-02-05", "close": 0.49, "volume": 570293.0}, {"date": "2019-02-06", "close": 0.485, "volume": 354374.0}, {"date": "2019-02-07", "close": 0.49, "volume": 246186.0}, {"date": "2019-02-08", "close": 0.5, "volume": 284998.0}, {"date": "2019-02-11", "close": 0.47, "volume": 532057.0}, {"date": "2019-02-12", "close": 0.475, "volume": 138314.0}, {"date": "2019-02-13", "close": 0.475, "volume": 155205.0}, {"date": "2019-02-14", "close": 0.475, "volume": 228823.0}, {"date": "2019-02-15", "close": 0.475, "volume": 148024.0}, {"date": "2019-02-18", "close": 0.48, "volume": 97059.0}, {"date": "2019-02-19", "close": 0.475, "volume": 91933.0}, {"date": "2019-02-20", "close": 0.45, "volume": 615071.0}, {"date": "2019-02-21", "close": 0.455, "volume": 362747.0}, {"date": "2019-02-22", "close": 0.45, "volume": 178667.0}, {"date": "2019-02-25", "close": 0.435, "volume": 752804.0}, {"date": "2019-02-26", "close": 0.375, "volume": 5834632.0}, {"date": "2019-02-27", "close": 0.375, "volume": 1858047.0}, {"date": "2019-02-28", "close": 0.385, "volume": 3634970.0}, {"date": "2019-03-01", "close": 0.36, "volume": 3414512.0}, {"date": "2019-03-04", "close": 0.34, "volume": 1686347.0}, {"date": "2019-03-05", "close": 0.345, "volume": 2889394.0}, {"date": "2019-03-06", "close": 0.352, "volume": 702133.0}, {"date": "2019-03-07", "close": 0.37, "volume": 859530.0}, {"date": "2019-03-08", "close": 0.36, "volume": 331366.0}, {"date": "2019-03-11", "close": 0.36, "volume": 874608.0}, {"date": "2019-03-12", "close": 0.345, "volume": 461546.0}, {"date": "2019-03-13", "close": 0.335, "volume": 525769.0}, {"date": "2019-03-14", "close": 0.34, "volume": 495674.0}, {"date": "2019-03-15", "close": 0.35, "volume": 1083767.0}, {"date": "2019-03-18", "close": 0.34, "volume": 227458.0}, {"date": "2019-03-19", "close": 0.335, "volume": 256623.0}, {"date": "2019-03-20", "close": 0.33, "volume": 955245.0}, {"date": "2019-03-21", "close": 0.32, "volume": 1571977.0}, {"date": "2019-03-22", "close": 0.32, "volume": 405279.0}, {"date": "2019-03-25", "close": 0.315, "volume": 2013326.0}, {"date": "2019-03-26", "close": 0.3, "volume": 1967378.0}, {"date": "2019-03-27", "close": 0.305, "volume": 1069315.0}, {"date": "2019-03-28", "close": 0.31, "volume": 1749030.0}, {"date": "2019-03-29", "close": 0.305, "volume": 442833.0}, {"date": "2019-04-01", "close": 0.3, "volume": 1101084.0}, {"date": "2019-04-02", "close": 0.285, "volume": 1328095.0}, {"date": "2019-04-03", "close": 0.3, "volume": 2002854.0}, {"date": "2019-04-04", "close": 0.32, "volume": 2810581.0}, {"date": "2019-04-05", "close": 0.355, "volume": 2521831.0}, {"date": "2019-04-08", "close": 0.36, "volume": 948934.0}, {"date": "2019-04-09", "close": 0.36, "volume": 1182227.0}, {"date": "2019-04-10", "close": 0.39, "volume": 1037822.0}, {"date": "2019-04-11", "close": 0.405, "volume": 1619179.0}, {"date": "2019-04-12", "close": 0.39, "volume": 417729.0}, {"date": "2019-04-15", "close": 0.38, "volume": 838716.0}, {"date": "2019-04-16", "close": 0.38, "volume": 74942.0}, {"date": "2019-04-17", "close": 0.365, "volume": 209662.0}, {"date": "2019-04-18", "close": 0.37, "volume": 472892.0}, {"date": "2019-04-23", "close": 0.36, "volume": 374944.0}, {"date": "2019-04-24", "close": 0.365, "volume": 549561.0}, {"date": "2019-04-26", "close": 0.36, "volume": 320058.0}, {"date": "2019-04-29", "close": 0.355, "volume": 150965.0}, {"date": "2019-04-30", "close": 0.35, "volume": 254660.0}, {"date": "2019-05-01", "close": 0.35, "volume": 3319296.0}, {"date": "2019-05-02", "close": 0.35, "volume": 361134.0}, {"date": "2019-05-03", "close": 0.355, "volume": 204400.0}, {"date": "2019-05-06", "close": 0.35, "volume": 205635.0}, {"date": "2019-05-07", "close": 0.35, "volume": 250604.0}, {"date": "2019-05-08", "close": 0.34, "volume": 149133.0}, {"date": "2019-05-09", "close": 0.345, "volume": 111647.0}, {"date": "2019-05-10", "close": 0.355, "volume": 708775.0}, {"date": "2019-05-13", "close": 0.34, "volume": 403910.0}, {"date": "2019-05-14", "close": 0.34, "volume": 109311.0}, {"date": "2019-05-15", "close": 0.35, "volume": 176466.0}, {"date": "2019-05-16", "close": 0.345, "volume": 204943.0}, {"date": "2019-05-17", "close": 0.34, "volume": 421584.0}, {"date": "2019-05-20", "close": 0.345, "volume": 73228.0}, {"date": "2019-05-21", "close": 0.34, "volume": 273564.0}, {"date": "2019-05-22", "close": 0.375, "volume": 835588.0}, {"date": "2019-05-23", "close": 0.37, "volume": 702885.0}, {"date": "2019-05-24", "close": 0.35, "volume": 151999.0}, {"date": "2019-05-27", "close": 0.37, "volume": 470666.0}, {"date": "2019-05-28", "close": 0.38, "volume": 634375.0}, {"date": "2019-05-29", "close": 0.38, "volume": 208161.0}, {"date": "2019-05-30", "close": 0.42, "volume": 1401739.0}, {"date": "2019-05-31", "close": 0.415, "volume": 681068.0}, {"date": "2019-06-03", "close": 0.405, "volume": 654470.0}, {"date": "2019-06-04", "close": 0.415, "volume": 770508.0}, {"date": "2019-06-05", "close": 0.42, "volume": 586792.0}, {"date": "2019-06-06", "close": 0.455, "volume": 1209422.0}, {"date": "2019-06-07", "close": 0.46, "volume": 2215667.0}, {"date": "2019-06-11", "close": 0.445, "volume": 411534.0}, {"date": "2019-06-12", "close": 0.425, "volume": 234421.0}, {"date": "2019-06-13", "close": 0.44, "volume": 413059.0}, {"date": "2019-06-14", "close": 0.46, "volume": 469424.0}, {"date": "2019-06-17", "close": 0.44, "volume": 227737.0}, {"date": "2019-06-18", "close": 0.445, "volume": 163241.0}, {"date": "2019-06-19", "close": 0.455, "volume": 360291.0}, {"date": "2019-06-20", "close": 0.44, "volume": 252543.0}, {"date": "2019-06-21", "close": 0.43, "volume": 590025.0}, {"date": "2019-06-24", "close": 0.45, "volume": 870568.0}, {"date": "2019-06-25", "close": 0.44, "volume": 294802.0}, {"date": "2019-06-26", "close": 0.44, "volume": 91476.0}, {"date": "2019-06-27", "close": 0.49, "volume": 1697071.0}, {"date": "2019-06-28", "close": 0.495, "volume": 553220.0}, {"date": "2019-07-01", "close": 0.475, "volume": 315098.0}, {"date": "2019-07-02", "close": 0.48, "volume": 339387.0}, {"date": "2019-07-03", "close": 0.5, "volume": 681050.0}, {"date": "2019-07-04", "close": 0.48, "volume": 474846.0}, {"date": "2019-07-05", "close": 0.5, "volume": 186551.0}, {"date": "2019-07-08", "close": 0.497, "volume": 259820.0}, {"date": "2019-07-09", "close": 0.5, "volume": 472063.0}, {"date": "2019-07-10", "close": 0.495, "volume": 188064.0}, {"date": "2019-07-11", "close": 0.505, "volume": 1077378.0}, {"date": "2019-07-12", "close": 0.525, "volume": 858849.0}, {"date": "2019-07-15", "close": 0.515, "volume": 484850.0}, {"date": "2019-07-16", "close": 0.545, "volume": 1218725.0}, {"date": "2019-07-17", "close": 0.56, "volume": 2101855.0}, {"date": "2019-07-18", "close": 0.565, "volume": 684014.0}, {"date": "2019-07-19", "close": 0.595, "volume": 982454.0}, {"date": "2019-07-22", "close": 0.585, "volume": 1177514.0}, {"date": "2019-07-23", "close": 0.59, "volume": 564496.0}, {"date": "2019-07-24", "close": 0.555, "volume": 487281.0}, {"date": "2019-07-25", "close": 0.55, "volume": 723051.0}, {"date": "2019-07-26", "close": 0.56, "volume": 556179.0}, {"date": "2019-07-29", "close": 0.56, "volume": 796572.0}, {"date": "2019-07-30", "close": 0.56, "volume": 309481.0}, {"date": "2019-07-31", "close": 0.52, "volume": 580878.0}, {"date": "2019-08-01", "close": 0.525, "volume": 557350.0}, {"date": "2019-08-02", "close": 0.535, "volume": 276322.0}, {"date": "2019-08-05", "close": 0.495, "volume": 740757.0}, {"date": "2019-08-06", "close": 0.49, "volume": 1864811.0}, {"date": "2019-08-07", "close": 0.505, "volume": 495104.0}, {"date": "2019-08-08", "close": 0.51, "volume": 177471.0}, {"date": "2019-08-09", "close": 0.52, "volume": 385484.0}, {"date": "2019-08-12", "close": 0.55, "volume": 652902.0}, {"date": "2019-08-13", "close": 0.52, "volume": 729939.0}, {"date": "2019-08-14", "close": 0.495, "volume": 693041.0}, {"date": "2019-08-15", "close": 0.475, "volume": 637933.0}, {"date": "2019-08-16", "close": 0.475, "volume": 156858.0}, {"date": "2019-08-19", "close": 0.475, "volume": 207803.0}, {"date": "2019-08-20", "close": 0.49, "volume": 194063.0}, {"date": "2019-08-21", "close": 0.485, "volume": 38682.0}, {"date": "2019-08-22", "close": 0.48, "volume": 506942.0}, {"date": "2019-08-23", "close": 0.47, "volume": 779531.0}, {"date": "2019-08-26", "close": 0.47, "volume": 467546.0}, {"date": "2019-08-27", "close": 0.44, "volume": 2041115.0}, {"date": "2019-08-28", "close": 0.44, "volume": 1751726.0}, {"date": "2019-08-29", "close": 0.445, "volume": 2627952.0}, {"date": "2019-08-30", "close": 0.445, "volume": 562333.0}, {"date": "2019-09-02", "close": 0.425, "volume": 607489.0}, {"date": "2019-09-03", "close": 0.43, "volume": 1085884.0}, {"date": "2019-09-04", "close": 0.425, "volume": 512625.0}, {"date": "2019-09-05", "close": 0.43, "volume": 329888.0}, {"date": "2019-09-06", "close": 0.435, "volume": 395615.0}, {"date": "2019-09-09", "close": 0.43, "volume": 430512.0}, {"date": "2019-09-10", "close": 0.425, "volume": 27422.0}, {"date": "2019-09-11", "close": 0.43, "volume": 156820.0}, {"date": "2019-09-12", "close": 0.425, "volume": 40865.0}, {"date": "2019-09-13", "close": 0.43, "volume": 134739.0}, {"date": "2019-09-16", "close": 0.435, "volume": 144343.0}, {"date": "2019-09-17", "close": 0.41, "volume": 236785.0}, {"date": "2019-09-18", "close": 0.41, "volume": 4682980.0}, {"date": "2019-09-19", "close": 0.42, "volume": 384951.0}, {"date": "2019-09-20", "close": 0.405, "volume": 468156.0}, {"date": "2019-09-23", "close": 0.405, "volume": 1230785.0}, {"date": "2019-09-24", "close": 0.415, "volume": 426012.0}, {"date": "2019-09-25", "close": 0.41, "volume": 94742.0}, {"date": "2019-09-26", "close": 0.42, "volume": 109273.0}, {"date": "2019-09-27", "close": 0.42, "volume": 42841.0}, {"date": "2019-09-30", "close": 0.41, "volume": 337977.0}, {"date": "2019-10-01", "close": 0.405, "volume": 65380.0}, {"date": "2019-10-02", "close": 0.4, "volume": 617814.0}, {"date": "2019-10-03", "close": 0.395, "volume": 854732.0}, {"date": "2019-10-04", "close": 0.38, "volume": 132743.0}, {"date": "2019-10-07", "close": 0.38, "volume": 124707.0}, {"date": "2019-10-08", "close": 0.385, "volume": 394691.0}, {"date": "2019-10-09", "close": 0.365, "volume": 927015.0}, {"date": "2019-10-10", "close": 0.38, "volume": 632471.0}, {"date": "2019-10-11", "close": 0.385, "volume": 256795.0}, {"date": "2019-10-14", "close": 0.4, "volume": 171936.0}, {"date": "2019-10-15", "close": 0.4, "volume": 221277.0}, {"date": "2019-10-16", "close": 0.405, "volume": 51638.0}, {"date": "2019-10-17", "close": 0.4, "volume": 299884.0}, {"date": "2019-10-18", "close": 0.41, "volume": 279479.0}, {"date": "2019-10-21", "close": 0.4, "volume": 200019.0}, {"date": "2019-10-22", "close": 0.395, "volume": 112664.0}, {"date": "2019-10-23", "close": 0.395, "volume": 66296.0}, {"date": "2019-10-24", "close": 0.395, "volume": 176384.0}, {"date": "2019-10-25", "close": 0.4, "volume": 112806.0}, {"date": "2019-10-28", "close": 0.405, "volume": 224859.0}, {"date": "2019-10-29", "close": 0.405, "volume": 59835.0}, {"date": "2019-10-30", "close": 0.4, "volume": 42166.0}, {"date": "2019-10-31", "close": 0.4, "volume": 150484.0}, {"date": "2019-11-01", "close": 0.407, "volume": 324368.0}, {"date": "2019-11-04", "close": 0.41, "volume": 141448.0}, {"date": "2019-11-05", "close": 0.4, "volume": 350777.0}, {"date": "2019-11-06", "close": 0.4, "volume": 119137.0}, {"date": "2019-11-07", "close": 0.395, "volume": 69009.0}, {"date": "2019-11-08", "close": 0.402, "volume": 67638.0}, {"date": "2019-11-11", "close": 0.395, "volume": 82289.0}, {"date": "2019-11-12", "close": 0.375, "volume": 469220.0}, {"date": "2019-11-13", "close": 0.38, "volume": 467865.0}, {"date": "2019-11-14", "close": 0.365, "volume": 127561.0}, {"date": "2019-11-15", "close": 0.375, "volume": 724414.0}, {"date": "2019-11-18", "close": 0.38, "volume": 207089.0}, {"date": "2019-11-19", "close": 0.385, "volume": 35530.0}, {"date": "2019-11-20", "close": 0.38, "volume": 98630.0}, {"date": "2019-11-21", "close": 0.38, "volume": 181794.0}, {"date": "2019-11-22", "close": 0.36, "volume": 360526.0}, {"date": "2019-11-25", "close": 0.36, "volume": 564694.0}, {"date": "2019-11-26", "close": 0.37, "volume": 388249.0}, {"date": "2019-11-27", "close": 0.365, "volume": 348080.0}, {"date": "2019-11-28", "close": 0.375, "volume": 628680.0}, {"date": "2019-11-29", "close": 0.375, "volume": 1001511.0}, {"date": "2019-12-02", "close": 0.39, "volume": 50902.0}, {"date": "2019-12-03", "close": 0.38, "volume": 1605613.0}, {"date": "2019-12-04", "close": 0.37, "volume": 74004.0}, {"date": "2019-12-05", "close": 0.375, "volume": 60614.0}, {"date": "2019-12-06", "close": 0.37, "volume": 1994840.0}, {"date": "2019-12-09", "close": 0.37, "volume": 110685.0}, {"date": "2019-12-10", "close": 0.38, "volume": 200050.0}, {"date": "2019-12-11", "close": 0.42, "volume": 739762.0}, {"date": "2019-12-12", "close": 0.415, "volume": 296694.0}, {"date": "2019-12-13", "close": 0.395, "volume": 147497.0}, {"date": "2019-12-16", "close": 0.4, "volume": 66371.0}, {"date": "2019-12-17", "close": 0.405, "volume": 829281.0}, {"date": "2019-12-18", "close": 0.4, "volume": 143145.0}, {"date": "2019-12-19", "close": 0.41, "volume": 32799.0}, {"date": "2019-12-20", "close": 0.405, "volume": 111562.0}, {"date": "2019-12-23", "close": 0.405, "volume": 192127.0}, {"date": "2019-12-24", "close": 0.4, "volume": 113519.0}, {"date": "2019-12-27", "close": 0.41, "volume": 47801.0}, {"date": "2019-12-30", "close": 0.4, "volume": 105797.0}, {"date": "2019-12-31", "close": 0.4, "volume": 33279.0}, {"date": "2020-01-02", "close": 0.4, "volume": 197567.0}, {"date": "2020-01-03", "close": 0.395, "volume": 86636.0}, {"date": "2020-01-06", "close": 0.37, "volume": 475543.0}, {"date": "2020-01-07", "close": 0.38, "volume": 97339.0}, {"date": "2020-01-08", "close": 0.37, "volume": 357173.0}, {"date": "2020-01-09", "close": 0.385, "volume": 78616.0}, {"date": "2020-01-10", "close": 0.375, "volume": 118625.0}, {"date": "2020-01-13", "close": 0.38, "volume": 186213.0}, {"date": "2020-01-14", "close": 0.38, "volume": 74200.0}, {"date": "2020-01-15", "close": 0.38, "volume": 1077260.0}, {"date": "2020-01-16", "close": 0.38, "volume": 69003.0}, {"date": "2020-01-17", "close": 0.37, "volume": 271907.0}, {"date": "2020-01-20", "close": 0.365, "volume": 256453.0}, {"date": "2020-01-21", "close": 0.36, "volume": 771522.0}, {"date": "2020-01-22", "close": 0.357, "volume": 237434.0}, {"date": "2020-01-23", "close": 0.355, "volume": 188849.0}, {"date": "2020-01-24", "close": 0.365, "volume": 143025.0}, {"date": "2020-01-28", "close": 0.37, "volume": 355856.0}, {"date": "2020-01-29", "close": 0.38, "volume": 607493.0}, {"date": "2020-01-30", "close": 0.39, "volume": 68714.0}, {"date": "2020-01-31", "close": 0.41, "volume": 317493.0}, {"date": "2020-02-03", "close": 0.385, "volume": 283465.0}, {"date": "2020-02-04", "close": 0.395, "volume": 87543.0}, {"date": "2020-02-05", "close": 0.39, "volume": 240252.0}, {"date": "2020-02-06", "close": 0.385, "volume": 129718.0}, {"date": "2020-02-07", "close": 0.375, "volume": 407133.0}, {"date": "2020-02-10", "close": 0.37, "volume": 52886.0}, {"date": "2020-02-11", "close": 0.37, "volume": 117316.0}, {"date": "2020-02-12", "close": 0.362, "volume": 159147.0}, {"date": "2020-02-13", "close": 0.37, "volume": 336772.0}, {"date": "2020-02-14", "close": 0.36, "volume": 111485.0}, {"date": "2020-02-17", "close": 0.365, "volume": 153828.0}, {"date": "2020-02-18", "close": 0.375, "volume": 193618.0}, {"date": "2020-02-19", "close": 0.37, "volume": 267071.0}, {"date": "2020-02-20", "close": 0.36, "volume": 117778.0}, {"date": "2020-02-21", "close": 0.365, "volume": 119342.0}, {"date": "2020-02-24", "close": 0.38, "volume": 178234.0}, {"date": "2020-02-25", "close": 0.365, "volume": 912719.0}, {"date": "2020-02-26", "close": 0.35, "volume": 2427513.0}, {"date": "2020-02-27", "close": 0.385, "volume": 1229483.0}, {"date": "2020-02-28", "close": 0.38, "volume": 763306.0}, {"date": "2020-03-02", "close": 0.36, "volume": 1107879.0}, {"date": "2020-03-03", "close": 0.345, "volume": 1018061.0}, {"date": "2020-03-04", "close": 0.345, "volume": 979120.0}, {"date": "2020-03-05", "close": 0.34, "volume": 533023.0}, {"date": "2020-03-06", "close": 0.32, "volume": 444743.0}, {"date": "2020-03-09", "close": 0.295, "volume": 945562.0}, {"date": "2020-03-10", "close": 0.305, "volume": 573257.0}, {"date": "2020-03-11", "close": 0.29, "volume": 329414.0}, {"date": "2020-03-12", "close": 0.27, "volume": 1243942.0}, {"date": "2020-03-13", "close": 0.25, "volume": 643589.0}, {"date": "2020-03-16", "close": 0.25, "volume": 665351.0}, {"date": "2020-03-17", "close": 0.24, "volume": 369712.0}, {"date": "2020-03-18", "close": 0.23, "volume": 721642.0}, {"date": "2020-03-19", "close": 0.225, "volume": 518442.0}, {"date": "2020-03-20", "close": 0.23, "volume": 283264.0}, {"date": "2020-03-23", "close": 0.185, "volume": 399799.0}, {"date": "2020-03-24", "close": 0.18, "volume": 3533753.0}, {"date": "2020-03-25", "close": 0.2, "volume": 144806.0}, {"date": "2020-03-26", "close": 0.215, "volume": 724344.0}, {"date": "2020-03-27", "close": 0.21, "volume": 300957.0}, {"date": "2020-03-30", "close": 0.22, "volume": 54000.0}, {"date": "2020-03-31", "close": 0.22, "volume": 226040.0}, {"date": "2020-04-01", "close": 0.23, "volume": 187891.0}, {"date": "2020-04-02", "close": 0.21, "volume": 171932.0}, {"date": "2020-04-03", "close": 0.23, "volume": 709893.0}, {"date": "2020-04-06", "close": 0.23, "volume": 34416.0}, {"date": "2020-04-07", "close": 0.235, "volume": 382173.0}, {"date": "2020-04-08", "close": 0.24, "volume": 255112.0}, {"date": "2020-04-09", "close": 0.265, "volume": 535834.0}, {"date": "2020-04-14", "close": 0.26, "volume": 388537.0}, {"date": "2020-04-15", "close": 0.265, "volume": 215352.0}, {"date": "2020-04-16", "close": 0.255, "volume": 252912.0}, {"date": "2020-04-17", "close": 0.275, "volume": 329439.0}, {"date": "2020-04-20", "close": 0.275, "volume": 653546.0}, {"date": "2020-04-21", "close": 0.25, "volume": 333862.0}, {"date": "2020-04-22", "close": 0.27, "volume": 89645.0}, {"date": "2020-04-23", "close": 0.29, "volume": 96438.0}, {"date": "2020-04-24", "close": 0.275, "volume": 95740.0}, {"date": "2020-04-27", "close": 0.27, "volume": 65843.0}, {"date": "2020-04-28", "close": 0.27, "volume": 80000.0}, {"date": "2020-04-29", "close": 0.267, "volume": 540577.0}, {"date": "2020-04-30", "close": 0.26, "volume": 964102.0}, {"date": "2020-05-01", "close": 0.26, "volume": 159881.0}, {"date": "2020-05-04", "close": 0.225, "volume": 372617.0}, {"date": "2020-05-05", "close": 0.24, "volume": 311928.0}, {"date": "2020-05-06", "close": 0.235, "volume": 352619.0}, {"date": "2020-05-07", "close": 0.245, "volume": 62303.0}, {"date": "2020-05-08", "close": 0.225, "volume": 480497.0}, {"date": "2020-05-11", "close": 0.23, "volume": 886568.0}, {"date": "2020-05-12", "close": 0.225, "volume": 276461.0}, {"date": "2020-05-13", "close": 0.22, "volume": 266037.0}, {"date": "2020-05-14", "close": 0.22, "volume": 28827.0}, {"date": "2020-05-15", "close": 0.215, "volume": 254789.0}, {"date": "2020-05-18", "close": 0.22, "volume": 430259.0}, {"date": "2020-05-19", "close": 0.215, "volume": 306137.0}, {"date": "2020-05-20", "close": 0.22, "volume": 197459.0}, {"date": "2020-05-21", "close": 0.21, "volume": 1739839.0}, {"date": "2020-05-22", "close": 0.205, "volume": 750406.0}, {"date": "2020-05-25", "close": 0.2, "volume": 1175793.0}, {"date": "2020-05-26", "close": 0.195, "volume": 2003307.0}, {"date": "2020-05-27", "close": 0.2, "volume": 826514.0}, {"date": "2020-05-28", "close": 0.2, "volume": 2788803.0}, {"date": "2020-05-29", "close": 0.195, "volume": 1645445.0}, {"date": "2020-06-01", "close": 0.195, "volume": 1671954.0}, {"date": "2020-06-02", "close": 0.195, "volume": 849073.0}, {"date": "2020-06-03", "close": 0.195, "volume": 1647449.0}, {"date": "2020-06-04", "close": 0.2, "volume": 4786164.0}, {"date": "2020-06-05", "close": 0.23, "volume": 2681832.0}, {"date": "2020-06-09", "close": 0.23, "volume": 2417269.0}, {"date": "2020-06-10", "close": 0.23, "volume": 786980.0}, {"date": "2020-06-11", "close": 0.23, "volume": 686355.0}, {"date": "2020-06-12", "close": 0.225, "volume": 947821.0}, {"date": "2020-06-15", "close": 0.215, "volume": 623789.0}, {"date": "2020-06-16", "close": 0.215, "volume": 529931.0}, {"date": "2020-06-17", "close": 0.215, "volume": 506317.0}, {"date": "2020-06-18", "close": 0.21, "volume": 634603.0}, {"date": "2020-06-19", "close": 0.22, "volume": 301861.0}, {"date": "2020-06-22", "close": 0.21, "volume": 333915.0}, {"date": "2020-06-23", "close": 0.215, "volume": 2652785.0}, {"date": "2020-06-24", "close": 0.205, "volume": 501118.0}, {"date": "2020-06-25", "close": 0.195, "volume": 886310.0}, {"date": "2020-06-26", "close": 0.195, "volume": 701508.0}, {"date": "2020-06-29", "close": 0.2, "volume": 891629.0}, {"date": "2020-06-30", "close": 0.21, "volume": 427546.0}, {"date": "2020-07-01", "close": 0.19, "volume": 583738.0}, {"date": "2020-07-02", "close": 0.245, "volume": 5249603.0}, {"date": "2020-07-03", "close": 0.24, "volume": 5243004.0}, {"date": "2020-07-06", "close": 0.255, "volume": 747951.0}, {"date": "2020-07-07", "close": 0.255, "volume": 1478173.0}, {"date": "2020-07-08", "close": 0.27, "volume": 11563883.0}, {"date": "2020-07-09", "close": 0.25, "volume": 1427557.0}, {"date": "2020-07-10", "close": 0.25, "volume": 210138.0}, {"date": "2020-07-13", "close": 0.25, "volume": 942187.0}, {"date": "2020-07-14", "close": 0.26, "volume": 565410.0}, {"date": "2020-07-15", "close": 0.265, "volume": 671266.0}, {"date": "2020-07-16", "close": 0.27, "volume": 193820.0}, {"date": "2020-07-17", "close": 0.265, "volume": 282360.0}, {"date": "2020-07-20", "close": 0.265, "volume": 536179.0}, {"date": "2020-07-21", "close": 0.26, "volume": 855855.0}, {"date": "2020-07-22", "close": 0.265, "volume": 527547.0}, {"date": "2020-07-23", "close": 0.29, "volume": 1776849.0}, {"date": "2020-07-24", "close": 0.29, "volume": 399979.0}, {"date": "2020-07-27", "close": 0.3, "volume": 826634.0}, {"date": "2020-07-28", "close": 0.31, "volume": 1332849.0}, {"date": "2020-07-29", "close": 0.31, "volume": 946314.0}, {"date": "2020-07-30", "close": 0.305, "volume": 276099.0}, {"date": "2020-07-31", "close": 0.28, "volume": 579554.0}, {"date": "2020-08-03", "close": 0.285, "volume": 624120.0}, {"date": "2020-08-04", "close": 0.29, "volume": 57097.0}, {"date": "2020-08-05", "close": 0.295, "volume": 874220.0}, {"date": "2020-08-06", "close": 0.3, "volume": 439262.0}, {"date": "2020-08-07", "close": 0.295, "volume": 350401.0}, {"date": "2020-08-10", "close": 0.3, "volume": 614866.0}, {"date": "2020-08-11", "close": 0.29, "volume": 154795.0}, {"date": "2020-08-12", "close": 0.295, "volume": 844282.0}, {"date": "2020-08-13", "close": 0.285, "volume": 331689.0}, {"date": "2020-08-14", "close": 0.29, "volume": 596764.0}, {"date": "2020-08-17", "close": 0.285, "volume": 663661.0}, {"date": "2020-08-18", "close": 0.29, "volume": 431600.0}, {"date": "2020-08-19", "close": 0.295, "volume": 421385.0}, {"date": "2020-08-20", "close": 0.3, "volume": 405696.0}, {"date": "2020-08-21", "close": 0.29, "volume": 202508.0}, {"date": "2020-08-24", "close": 0.3, "volume": 777521.0}, {"date": "2020-08-25", "close": 0.315, "volume": 2770221.0}, {"date": "2020-08-26", "close": 0.305, "volume": 739178.0}, {"date": "2020-08-27", "close": 0.32, "volume": 1887885.0}, {"date": "2020-08-28", "close": 0.335, "volume": 902244.0}, {"date": "2020-08-31", "close": 0.315, "volume": 864504.0}, {"date": "2020-09-01", "close": 0.33, "volume": 579694.0}, {"date": "2020-09-02", "close": 0.315, "volume": 73833.0}, {"date": "2020-09-03", "close": 0.325, "volume": 288264.0}, {"date": "2020-09-04", "close": 0.31, "volume": 313746.0}, {"date": "2020-09-07", "close": 0.32, "volume": 28502.0}, {"date": "2020-09-08", "close": 0.3, "volume": 280177.0}, {"date": "2020-09-09", "close": 0.305, "volume": 326322.0}, {"date": "2020-09-10", "close": 0.32, "volume": 2367189.0}, {"date": "2020-09-11", "close": 0.325, "volume": 3680453.0}, {"date": "2020-09-14", "close": 0.34, "volume": 1652977.0}, {"date": "2020-09-15", "close": 0.35, "volume": 858847.0}, {"date": "2020-09-16", "close": 0.345, "volume": 427603.0}, {"date": "2020-09-17", "close": 0.33, "volume": 402163.0}, {"date": "2020-09-18", "close": 0.33, "volume": 214468.0}, {"date": "2020-09-21", "close": 0.325, "volume": 129115.0}, {"date": "2020-09-22", "close": 0.31, "volume": 104049.0}, {"date": "2020-09-23", "close": 0.31, "volume": 239239.0}, {"date": "2020-09-24", "close": 0.31, "volume": 122134.0}, {"date": "2020-09-25", "close": 0.285, "volume": 903132.0}, {"date": "2020-09-28", "close": 0.285, "volume": 832428.0}, {"date": "2020-09-29", "close": 0.29, "volume": 476648.0}, {"date": "2020-09-30", "close": 0.29, "volume": 256512.0}, {"date": "2020-10-01", "close": 0.31, "volume": 764654.0}, {"date": "2020-10-02", "close": 0.295, "volume": 354606.0}, {"date": "2020-10-05", "close": 0.31, "volume": 845894.0}, {"date": "2020-10-06", "close": 0.315, "volume": 453237.0}, {"date": "2020-10-07", "close": 0.315, "volume": 95675.0}, {"date": "2020-10-08", "close": 0.325, "volume": 461029.0}, {"date": "2020-10-09", "close": 0.335, "volume": 876869.0}, {"date": "2020-10-12", "close": 0.33, "volume": 139552.0}, {"date": "2020-10-13", "close": 0.315, "volume": 319281.0}, {"date": "2020-10-14", "close": 0.33, "volume": 495235.0}, {"date": "2020-10-15", "close": 0.32, "volume": 947502.0}, {"date": "2020-10-16", "close": 0.33, "volume": 377476.0}, {"date": "2020-10-19", "close": 0.32, "volume": 112570.0}, {"date": "2020-10-20", "close": 0.32, "volume": 240038.0}, {"date": "2020-10-21", "close": 0.31, "volume": 155051.0}, {"date": "2020-10-22", "close": 0.31, "volume": 249863.0}, {"date": "2020-10-23", "close": 0.315, "volume": 161878.0}, {"date": "2020-10-26", "close": 0.32, "volume": 154030.0}, {"date": "2020-10-27", "close": 0.31, "volume": 60795.0}, {"date": "2020-10-28", "close": 0.3, "volume": 132979.0}, {"date": "2020-10-29", "close": 0.31, "volume": 301558.0}, {"date": "2020-10-30", "close": 0.305, "volume": 892950.0}, {"date": "2020-11-02", "close": 0.295, "volume": 500198.0}, {"date": "2020-11-03", "close": 0.3, "volume": 538435.0}, {"date": "2020-11-04", "close": 0.305, "volume": 29130.0}, {"date": "2020-11-05", "close": 0.295, "volume": 242272.0}, {"date": "2020-11-06", "close": 0.29, "volume": 504479.0}, {"date": "2020-11-09", "close": 0.29, "volume": 443984.0}, {"date": "2020-11-10", "close": 0.31, "volume": 1013378.0}, {"date": "2020-11-11", "close": 0.305, "volume": 366680.0}, {"date": "2020-11-12", "close": 0.31, "volume": 307307.0}, {"date": "2020-11-13", "close": 0.31, "volume": 306318.0}, {"date": "2020-11-16", "close": 0.32, "volume": 153100.0}, {"date": "2020-11-17", "close": 0.335, "volume": 606779.0}, {"date": "2020-11-18", "close": 0.335, "volume": 310515.0}, {"date": "2020-11-19", "close": 0.335, "volume": 187791.0}, {"date": "2020-11-20", "close": 0.335, "volume": 119755.0}, {"date": "2020-11-23", "close": 0.325, "volume": 325071.0}, {"date": "2020-11-24", "close": 0.355, "volume": 1618019.0}, {"date": "2020-11-25", "close": 0.345, "volume": 441306.0}, {"date": "2020-11-26", "close": 0.35, "volume": 311391.0}, {"date": "2020-11-27", "close": 0.345, "volume": 353095.0}, {"date": "2020-11-30", "close": 0.35, "volume": 169526.0}, {"date": "2020-12-01", "close": 0.375, "volume": 1843814.0}, {"date": "2020-12-02", "close": 0.4, "volume": 1536631.0}, {"date": "2020-12-03", "close": 0.405, "volume": 7481356.0}, {"date": "2020-12-04", "close": 0.425, "volume": 797588.0}, {"date": "2020-12-07", "close": 0.435, "volume": 4740386.0}, {"date": "2020-12-08", "close": 0.43, "volume": 1046845.0}, {"date": "2020-12-09", "close": 0.41, "volume": 1492532.0}, {"date": "2020-12-10", "close": 0.405, "volume": 2745269.0}, {"date": "2020-12-11", "close": 0.415, "volume": 65372.0}, {"date": "2020-12-14", "close": 0.41, "volume": 189513.0}, {"date": "2020-12-15", "close": 0.41, "volume": 275301.0}, {"date": "2020-12-16", "close": 0.42, "volume": 3229951.0}, {"date": "2020-12-17", "close": 0.42, "volume": 300563.0}, {"date": "2020-12-18", "close": 0.41, "volume": 121781.0}, {"date": "2020-12-21", "close": 0.4, "volume": 191612.0}, {"date": "2020-12-22", "close": 0.41, "volume": 103664.0}, {"date": "2020-12-23", "close": 0.41, "volume": 134425.0}, {"date": "2020-12-24", "close": 0.415, "volume": 39978.0}, {"date": "2020-12-29", "close": 0.415, "volume": 88854.0}, {"date": "2020-12-30", "close": 0.41, "volume": 117428.0}, {"date": "2020-12-31", "close": 0.415, "volume": 54769.0}, {"date": "2021-01-04", "close": 0.41, "volume": 276265.0}, {"date": "2021-01-05", "close": 0.42, "volume": 178130.0}, {"date": "2021-01-06", "close": 0.41, "volume": 179763.0}, {"date": "2021-01-07", "close": 0.42, "volume": 14997.0}, {"date": "2021-01-08", "close": 0.41, "volume": 212953.0}, {"date": "2021-01-11", "close": 0.425, "volume": 711522.0}, {"date": "2021-01-12", "close": 0.45, "volume": 776642.0}, {"date": "2021-01-13", "close": 0.435, "volume": 398798.0}, {"date": "2021-01-14", "close": 0.445, "volume": 243059.0}, {"date": "2021-01-15", "close": 0.445, "volume": 72165.0}, {"date": "2021-01-18", "close": 0.47, "volume": 1117467.0}, {"date": "2021-01-19", "close": 0.495, "volume": 885655.0}, {"date": "2021-01-20", "close": 0.475, "volume": 601382.0}, {"date": "2021-01-21", "close": 0.485, "volume": 269284.0}, {"date": "2021-01-22", "close": 0.485, "volume": 108783.0}, {"date": "2021-01-25", "close": 0.49, "volume": 225478.0}, {"date": "2021-01-27", "close": 0.505, "volume": 760027.0}, {"date": "2021-01-28", "close": 0.48, "volume": 2589732.0}, {"date": "2021-01-29", "close": 0.45, "volume": 821814.0}, {"date": "2021-02-01", "close": 0.475, "volume": 1640021.0}, {"date": "2021-02-02", "close": 0.475, "volume": 127678.0}, {"date": "2021-02-03", "close": 0.49, "volume": 249541.0}, {"date": "2021-02-04", "close": 0.485, "volume": 551664.0}, {"date": "2021-02-05", "close": 0.47, "volume": 276759.0}, {"date": "2021-02-08", "close": 0.495, "volume": 261762.0}, {"date": "2021-02-09", "close": 0.48, "volume": 840302.0}, {"date": "2021-02-10", "close": 0.48, "volume": 97422.0}, {"date": "2021-02-11", "close": 0.46, "volume": 713958.0}, {"date": "2021-02-12", "close": 0.455, "volume": 335543.0}, {"date": "2021-02-15", "close": 0.46, "volume": 35520.0}, {"date": "2021-02-16", "close": 0.49, "volume": 1752926.0}, {"date": "2021-02-17", "close": 0.475, "volume": 263692.0}, {"date": "2021-02-18", "close": 0.47, "volume": 280971.0}, {"date": "2021-02-19", "close": 0.46, "volume": 479149.0}, {"date": "2021-02-22", "close": 0.46, "volume": 460586.0}, {"date": "2021-02-23", "close": 0.475, "volume": 1148588.0}, {"date": "2021-02-24", "close": 0.47, "volume": 1148424.0}, {"date": "2021-02-25", "close": 0.49, "volume": 814766.0}, {"date": "2021-02-26", "close": 0.49, "volume": 749987.0}, {"date": "2021-03-01", "close": 0.485, "volume": 201412.0}, {"date": "2021-03-02", "close": 0.49, "volume": 195553.0}, {"date": "2021-03-03", "close": 0.48, "volume": 159540.0}, {"date": "2021-03-04", "close": 0.49, "volume": 365388.0}, {"date": "2021-03-05", "close": 0.49, "volume": 331100.0}, {"date": "2021-03-08", "close": 0.49, "volume": 263163.0}, {"date": "2021-03-09", "close": 0.485, "volume": 58549.0}, {"date": "2021-03-10", "close": 0.475, "volume": 327275.0}, {"date": "2021-03-11", "close": 0.475, "volume": 260709.0}, {"date": "2021-03-12", "close": 0.475, "volume": 142542.0}, {"date": "2021-03-15", "close": 0.47, "volume": 239162.0}, {"date": "2021-03-16", "close": 0.465, "volume": 188267.0}, {"date": "2021-03-17", "close": 0.46, "volume": 293377.0}, {"date": "2021-03-18", "close": 0.465, "volume": 607750.0}, {"date": "2021-03-19", "close": 0.465, "volume": 219536.0}, {"date": "2021-03-22", "close": 0.475, "volume": 315966.0}, {"date": "2021-03-23", "close": 0.475, "volume": 261646.0}, {"date": "2021-03-24", "close": 0.47, "volume": 680645.0}, {"date": "2021-03-25", "close": 0.46, "volume": 132347.0}, {"date": "2021-03-26", "close": 0.47, "volume": 95364.0}, {"date": "2021-03-29", "close": 0.465, "volume": 237656.0}, {"date": "2021-03-30", "close": 0.465, "volume": 62740.0}, {"date": "2021-03-31", "close": 0.455, "volume": 312920.0}, {"date": "2021-04-01", "close": 0.46, "volume": 631401.0}, {"date": "2021-04-06", "close": 0.45, "volume": 223012.0}, {"date": "2021-04-07", "close": 0.45, "volume": 261077.0}, {"date": "2021-04-08", "close": 0.45, "volume": 136297.0}, {"date": "2021-04-09", "close": 0.45, "volume": 195804.0}, {"date": "2021-04-12", "close": 0.43, "volume": 335349.0}, {"date": "2021-04-13", "close": 0.44, "volume": 52865.0}, {"date": "2021-04-14", "close": 0.45, "volume": 2693492.0}, {"date": "2021-04-15", "close": 0.45, "volume": 222335.0}, {"date": "2021-04-16", "close": 0.46, "volume": 406868.0}, {"date": "2021-04-19", "close": 0.46, "volume": 86575.0}, {"date": "2021-04-20", "close": 0.45, "volume": 1678765.0}, {"date": "2021-04-21", "close": 0.45, "volume": 48513.0}, {"date": "2021-04-22", "close": 0.43, "volume": 245573.0}, {"date": "2021-04-23", "close": 0.43, "volume": 3238311.0}, {"date": "2021-04-26", "close": 0.425, "volume": 163712.0}, {"date": "2021-04-27", "close": 0.44, "volume": 327578.0}, {"date": "2021-04-28", "close": 0.45, "volume": 170669.0}, {"date": "2021-04-29", "close": 0.445, "volume": 58931.0}, {"date": "2021-04-30", "close": 0.45, "volume": 137447.0}, {"date": "2021-05-03", "close": 0.45, "volume": 149580.0}, {"date": "2021-05-04", "close": 0.44, "volume": 215451.0}, {"date": "2021-05-05", "close": 0.445, "volume": 206607.0}, {"date": "2021-05-06", "close": 0.43, "volume": 153895.0}, {"date": "2021-05-07", "close": 0.43, "volume": 164465.0}, {"date": "2021-05-10", "close": 0.44, "volume": 284018.0}, {"date": "2021-05-11", "close": 0.445, "volume": 114187.0}, {"date": "2021-05-12", "close": 0.45, "volume": 138548.0}, {"date": "2021-05-13", "close": 0.44, "volume": 1109099.0}, {"date": "2021-05-14", "close": 0.45, "volume": 170709.0}, {"date": "2021-05-17", "close": 0.46, "volume": 792659.0}, {"date": "2021-05-18", "close": 0.465, "volume": 560129.0}, {"date": "2021-05-19", "close": 0.47, "volume": 244831.0}, {"date": "2021-05-20", "close": 0.47, "volume": 498148.0}, {"date": "2021-05-21", "close": 0.465, "volume": 1889150.0}, {"date": "2021-05-24", "close": 0.48, "volume": 392843.0}, {"date": "2021-05-25", "close": 0.49, "volume": 439810.0}, {"date": "2021-05-26", "close": 0.49, "volume": 439569.0}, {"date": "2021-05-27", "close": 0.5, "volume": 463171.0}, {"date": "2021-05-28", "close": 0.52, "volume": 727647.0}, {"date": "2021-05-31", "close": 0.515, "volume": 1648990.0}, {"date": "2021-06-01", "close": 0.51, "volume": 115496.0}, {"date": "2021-06-02", "close": 0.505, "volume": 155668.0}, {"date": "2021-06-03", "close": 0.5, "volume": 176933.0}, {"date": "2021-06-04", "close": 0.49, "volume": 361493.0}, {"date": "2021-06-07", "close": 0.48, "volume": 296187.0}, {"date": "2021-06-08", "close": 0.49, "volume": 166793.0}, {"date": "2021-06-09", "close": 0.5, "volume": 171128.0}, {"date": "2021-06-10", "close": 0.5, "volume": 217019.0}, {"date": "2021-06-11", "close": 0.5, "volume": 372688.0}, {"date": "2021-06-15", "close": 0.5, "volume": 180613.0}, {"date": "2021-06-16", "close": 0.495, "volume": 273788.0}, {"date": "2021-06-17", "close": 0.49, "volume": 52412.0}, {"date": "2021-06-18", "close": 0.49, "volume": 75944.0}, {"date": "2021-06-21", "close": 0.485, "volume": 176344.0}, {"date": "2021-06-22", "close": 0.47, "volume": 245183.0}, {"date": "2021-06-23", "close": 0.5, "volume": 226290.0}, {"date": "2021-06-24", "close": 0.5, "volume": 54667.0}, {"date": "2021-06-25", "close": 0.505, "volume": 321304.0}, {"date": "2021-06-28", "close": 0.505, "volume": 1548552.0}, {"date": "2021-06-29", "close": 0.495, "volume": 125368.0}, {"date": "2021-06-30", "close": 0.505, "volume": 66716.0}, {"date": "2021-07-01", "close": 0.5, "volume": 6243519.0}, {"date": "2021-07-02", "close": 0.5, "volume": 90745.0}, {"date": "2021-07-05", "close": 0.5, "volume": 1611659.0}, {"date": "2021-07-06", "close": 0.555, "volume": 2311919.0}, {"date": "2021-07-07", "close": 0.52, "volume": 500224.0}, {"date": "2021-07-08", "close": 0.535, "volume": 448201.0}, {"date": "2021-07-09", "close": 0.55, "volume": 325125.0}, {"date": "2021-07-12", "close": 0.54, "volume": 212082.0}, {"date": "2021-07-13", "close": 0.535, "volume": 367137.0}, {"date": "2021-07-14", "close": 0.54, "volume": 277100.0}, {"date": "2021-07-15", "close": 0.545, "volume": 167615.0}, {"date": "2021-07-16", "close": 0.59, "volume": 3366220.0}, {"date": "2021-07-19", "close": 0.565, "volume": 470190.0}, {"date": "2021-07-20", "close": 0.56, "volume": 551166.0}, {"date": "2021-07-21", "close": 0.565, "volume": 420134.0}, {"date": "2021-07-22", "close": 0.565, "volume": 932856.0}, {"date": "2021-07-23", "close": 0.575, "volume": 636228.0}, {"date": "2021-07-26", "close": 0.555, "volume": 3758416.0}, {"date": "2021-07-27", "close": 0.565, "volume": 643578.0}, {"date": "2021-07-28", "close": 0.57, "volume": 154074.0}, {"date": "2021-07-29", "close": 0.57, "volume": 104331.0}, {"date": "2021-07-30", "close": 0.585, "volume": 221359.0}, {"date": "2021-08-02", "close": 0.57, "volume": 3127261.0}, {"date": "2021-08-03", "close": 0.555, "volume": 721227.0}, {"date": "2021-08-04", "close": 0.545, "volume": 488313.0}, {"date": "2021-08-05", "close": 0.53, "volume": 409522.0}, {"date": "2021-08-06", "close": 0.55, "volume": 265338.0}, {"date": "2021-08-09", "close": 0.555, "volume": 429962.0}, {"date": "2021-08-10", "close": 0.55, "volume": 38285.0}, {"date": "2021-08-11", "close": 0.525, "volume": 163023.0}, {"date": "2021-08-12", "close": 0.54, "volume": 203604.0}, {"date": "2021-08-13", "close": 0.52, "volume": 119309.0}, {"date": "2021-08-16", "close": 0.53, "volume": 69300.0}, {"date": "2021-08-17", "close": 0.515, "volume": 138949.0}, {"date": "2021-08-18", "close": 0.51, "volume": 165842.0}, {"date": "2021-08-19", "close": 0.545, "volume": 528085.0}, {"date": "2021-08-20", "close": 0.55, "volume": 282778.0}, {"date": "2021-08-23", "close": 0.555, "volume": 1270745.0}, {"date": "2021-08-24", "close": 0.555, "volume": 1223108.0}, {"date": "2021-08-25", "close": 0.57, "volume": 403507.0}, {"date": "2021-08-26", "close": 0.56, "volume": 260698.0}, {"date": "2021-08-27", "close": 0.56, "volume": 166348.0}, {"date": "2021-08-30", "close": 0.57, "volume": 287644.0}, {"date": "2021-08-31", "close": 0.56, "volume": 213716.0}, {"date": "2021-09-01", "close": 0.545, "volume": 8500875.0}, {"date": "2021-09-02", "close": 0.55, "volume": 1047962.0}, {"date": "2021-09-03", "close": 0.545, "volume": 48730.0}, {"date": "2021-09-06", "close": 0.55, "volume": 80710.0}, {"date": "2021-09-07", "close": 0.535, "volume": 1300097.0}, {"date": "2021-09-08", "close": 0.55, "volume": 2048856.0}, {"date": "2021-09-09", "close": 0.53, "volume": 249958.0}, {"date": "2021-09-10", "close": 0.515, "volume": 330574.0}, {"date": "2021-09-13", "close": 0.53, "volume": 98925.0}, {"date": "2021-09-14", "close": 0.52, "volume": 66953.0}, {"date": "2021-09-15", "close": 0.515, "volume": 293075.0}, {"date": "2021-09-16", "close": 0.515, "volume": 158942.0}, {"date": "2021-09-17", "close": 0.52, "volume": 99282.0}, {"date": "2021-09-20", "close": 0.5, "volume": 352420.0}, {"date": "2021-09-21", "close": 0.51, "volume": 460230.0}, {"date": "2021-09-22", "close": 0.5, "volume": 213008.0}, {"date": "2021-09-23", "close": 0.505, "volume": 109959.0}, {"date": "2021-09-24", "close": 0.52, "volume": 333440.0}, {"date": "2021-09-27", "close": 0.495, "volume": 395263.0}, {"date": "2021-09-28", "close": 0.51, "volume": 38482.0}, {"date": "2021-09-29", "close": 0.505, "volume": 23139.0}, {"date": "2021-09-30", "close": 0.51, "volume": 125260.0}, {"date": "2021-10-01", "close": 0.51, "volume": 91876.0}, {"date": "2021-10-04", "close": 0.5, "volume": 163926.0}, {"date": "2021-10-05", "close": 0.49, "volume": 50545.0}, {"date": "2021-10-06", "close": 0.49, "volume": 107397.0}, {"date": "2021-10-07", "close": 0.485, "volume": 86582.0}, {"date": "2021-10-08", "close": 0.495, "volume": 89355.0}, {"date": "2021-10-11", "close": 0.495, "volume": 38523.0}, {"date": "2021-10-12", "close": 0.495, "volume": 143327.0}, {"date": "2021-10-14", "close": 0.51, "volume": 256123.0}, {"date": "2021-10-15", "close": 0.5, "volume": 286200.0}, {"date": "2021-10-18", "close": 0.52, "volume": 183895.0}, {"date": "2021-10-19", "close": 0.515, "volume": 78553.0}, {"date": "2021-10-20", "close": 0.52, "volume": 607443.0}, {"date": "2021-10-21", "close": 0.53, "volume": 2513634.0}, {"date": "2021-10-22", "close": 0.53, "volume": 28838.0}, {"date": "2021-10-25", "close": 0.55, "volume": 142961.0}, {"date": "2021-10-26", "close": 0.525, "volume": 168174.0}, {"date": "2021-10-27", "close": 0.53, "volume": 79311.0}, {"date": "2021-10-28", "close": 0.52, "volume": 38419.0}, {"date": "2021-10-29", "close": 0.515, "volume": 80433.0}, {"date": "2021-11-01", "close": 0.515, "volume": 33839.0}, {"date": "2021-11-02", "close": 0.51, "volume": 323070.0}, {"date": "2021-11-03", "close": 0.49, "volume": 104004.0}, {"date": "2021-11-04", "close": 0.515, "volume": 2062702.0}, {"date": "2021-11-05", "close": 0.51, "volume": 39927.0}, {"date": "2021-11-08", "close": 0.505, "volume": 137196.0}, {"date": "2021-11-09", "close": 0.5, "volume": 273864.0}, {"date": "2021-11-10", "close": 0.505, "volume": 108705.0}, {"date": "2021-11-11", "close": 0.5, "volume": 9394.0}, {"date": "2021-11-12", "close": 0.505, "volume": 122170.0}, {"date": "2021-11-15", "close": 0.5, "volume": 66902.0}, {"date": "2021-11-16", "close": 0.52, "volume": 220024.0}, {"date": "2021-11-17", "close": 0.525, "volume": 40861.0}, {"date": "2021-11-18", "close": 0.495, "volume": 116098.0}, {"date": "2021-11-19", "close": 0.49, "volume": 178143.0}, {"date": "2021-11-22", "close": 0.505, "volume": 132897.0}, {"date": "2021-11-23", "close": 0.495, "volume": 267020.0}, {"date": "2021-11-24", "close": 0.505, "volume": 30160.0}, {"date": "2021-11-25", "close": 0.505, "volume": 173321.0}, {"date": "2021-11-26", "close": 0.495, "volume": 73712.0}, {"date": "2021-11-29", "close": 0.475, "volume": 1234477.0}, {"date": "2021-11-30", "close": 0.46, "volume": 4945091.0}, {"date": "2021-12-01", "close": 0.48, "volume": 188992.0}, {"date": "2021-12-02", "close": 0.485, "volume": 86901.0}, {"date": "2021-12-03", "close": 0.49, "volume": 63302.0}, {"date": "2021-12-06", "close": 0.48, "volume": 329624.0}, {"date": "2021-12-07", "close": 0.48, "volume": 186451.0}, {"date": "2021-12-08", "close": 0.5, "volume": 63486.0}, {"date": "2021-12-09", "close": 0.505, "volume": 94134.0}, {"date": "2021-12-10", "close": 0.505, "volume": 60686.0}, {"date": "2021-12-13", "close": 0.515, "volume": 361192.0}, {"date": "2021-12-14", "close": 0.505, "volume": 21148.0}, {"date": "2021-12-15", "close": 0.505, "volume": 359651.0}, {"date": "2021-12-16", "close": 0.515, "volume": 92973.0}, {"date": "2021-12-17", "close": 0.51, "volume": 91821.0}, {"date": "2021-12-20", "close": 0.5, "volume": 53383.0}, {"date": "2021-12-21", "close": 0.5, "volume": 11064.0}, {"date": "2021-12-22", "close": 0.505, "volume": 224833.0}, {"date": "2021-12-23", "close": 0.505, "volume": 77.0}, {"date": "2021-12-24", "close": 0.51, "volume": 22712.0}, {"date": "2021-12-29", "close": 0.505, "volume": 12783.0}, {"date": "2021-12-30", "close": 0.505, "volume": 70180.0}, {"date": "2021-12-31", "close": 0.51, "volume": 263255.0}, {"date": "2022-01-04", "close": 0.49, "volume": 61898.0}, {"date": "2022-01-05", "close": 0.49, "volume": 55026.0}, {"date": "2022-01-06", "close": 0.5, "volume": 113681.0}, {"date": "2022-01-07", "close": 0.48, "volume": 19607.0}, {"date": "2022-01-10", "close": 0.485, "volume": 47909.0}, {"date": "2022-01-11", "close": 0.49, "volume": 76561.0}, {"date": "2022-01-12", "close": 0.495, "volume": 193332.0}, {"date": "2022-01-13", "close": 0.49, "volume": 48374.0}, {"date": "2022-01-14", "close": 0.49, "volume": 89754.0}, {"date": "2022-01-17", "close": 0.48, "volume": 71070.0}, {"date": "2022-01-18", "close": 0.475, "volume": 90060.0}, {"date": "2022-01-19", "close": 0.475, "volume": 330927.0}, {"date": "2022-01-20", "close": 0.48, "volume": 80675.0}, {"date": "2022-01-21", "close": 0.48, "volume": 41447.0}, {"date": "2022-01-24", "close": 0.47, "volume": 104051.0}, {"date": "2022-01-25", "close": 0.48, "volume": 328487.0}, {"date": "2022-01-27", "close": 0.48, "volume": 78687.0}, {"date": "2022-01-28", "close": 0.455, "volume": 73932.0}, {"date": "2022-01-31", "close": 0.45, "volume": 311853.0}, {"date": "2022-02-01", "close": 0.455, "volume": 86150.0}, {"date": "2022-02-02", "close": 0.45, "volume": 435043.0}, {"date": "2022-02-03", "close": 0.455, "volume": 319492.0}, {"date": "2022-02-04", "close": 0.47, "volume": 296357.0}, {"date": "2022-02-07", "close": 0.46, "volume": 61268.0}, {"date": "2022-02-08", "close": 0.47, "volume": 21209.0}, {"date": "2022-02-09", "close": 0.46, "volume": 69458.0}, {"date": "2022-02-10", "close": 0.49, "volume": 545192.0}, {"date": "2022-02-11", "close": 0.495, "volume": 171710.0}, {"date": "2022-02-14", "close": 0.51, "volume": 183052.0}, {"date": "2022-02-15", "close": 0.51, "volume": 805312.0}, {"date": "2022-02-16", "close": 0.53, "volume": 2404447.0}, {"date": "2022-02-17", "close": 0.55, "volume": 3774361.0}, {"date": "2022-02-18", "close": 0.55, "volume": 586605.0}, {"date": "2022-02-21", "close": 0.545, "volume": 171558.0}, {"date": "2022-02-22", "close": 0.525, "volume": 745445.0}, {"date": "2022-02-23", "close": 0.545, "volume": 520567.0}, {"date": "2022-02-24", "close": 0.535, "volume": 356840.0}, {"date": "2022-02-25", "close": 0.545, "volume": 190154.0}, {"date": "2022-02-28", "close": 0.545, "volume": 320228.0}, {"date": "2022-03-01", "close": 0.565, "volume": 311831.0}, {"date": "2022-03-02", "close": 0.56, "volume": 22054.0}, {"date": "2022-03-03", "close": 0.55, "volume": 472368.0}, {"date": "2022-03-04", "close": 0.56, "volume": 153113.0}, {"date": "2022-03-07", "close": 0.56, "volume": 141987.0}, {"date": "2022-03-08", "close": 0.545, "volume": 139019.0}, {"date": "2022-03-09", "close": 0.53, "volume": 88760.0}, {"date": "2022-03-10", "close": 0.53, "volume": 151133.0}, {"date": "2022-03-11", "close": 0.535, "volume": 265021.0}, {"date": "2022-03-14", "close": 0.565, "volume": 489306.0}, {"date": "2022-03-15", "close": 0.56, "volume": 349129.0}, {"date": "2022-03-16", "close": 0.57, "volume": 38483.0}, {"date": "2022-03-17", "close": 0.57, "volume": 134448.0}, {"date": "2022-03-18", "close": 0.565, "volume": 264995.0}, {"date": "2022-03-21", "close": 0.57, "volume": 194376.0}, {"date": "2022-03-22", "close": 0.58, "volume": 1091648.0}, {"date": "2022-03-23", "close": 0.615, "volume": 683842.0}, {"date": "2022-03-24", "close": 0.615, "volume": 662934.0}, {"date": "2022-03-25", "close": 0.65, "volume": 4333021.0}, {"date": "2022-03-28", "close": 0.645, "volume": 410543.0}, {"date": "2022-03-29", "close": 0.625, "volume": 160182.0}, {"date": "2022-03-30", "close": 0.63, "volume": 435174.0}, {"date": "2022-03-31", "close": 0.645, "volume": 251963.0}, {"date": "2022-04-01", "close": 0.645, "volume": 240878.0}, {"date": "2022-04-04", "close": 0.67, "volume": 5471181.0}, {"date": "2022-04-05", "close": 0.685, "volume": 546875.0}, {"date": "2022-04-06", "close": 0.67, "volume": 279987.0}, {"date": "2022-04-07", "close": 0.675, "volume": 340223.0}, {"date": "2022-04-08", "close": 0.685, "volume": 577847.0}, {"date": "2022-04-11", "close": 0.685, "volume": 547235.0}, {"date": "2022-04-12", "close": 0.68, "volume": 340329.0}, {"date": "2022-04-13", "close": 0.68, "volume": 685169.0}, {"date": "2022-04-14", "close": 0.68, "volume": 443817.0}, {"date": "2022-04-19", "close": 0.68, "volume": 580552.0}, {"date": "2022-04-20", "close": 0.68, "volume": 235107.0}, {"date": "2022-04-21", "close": 0.665, "volume": 4192356.0}, {"date": "2022-04-22", "close": 0.675, "volume": 472323.0}, {"date": "2022-04-26", "close": 0.65, "volume": 332855.0}, {"date": "2022-04-27", "close": 0.64, "volume": 693289.0}, {"date": "2022-04-28", "close": 0.635, "volume": 312995.0}, {"date": "2022-04-29", "close": 0.645, "volume": 288947.0}, {"date": "2022-05-02", "close": 0.625, "volume": 701561.0}, {"date": "2022-05-03", "close": 0.64, "volume": 1090409.0}, {"date": "2022-05-04", "close": 0.64, "volume": 217093.0}, {"date": "2022-05-05", "close": 0.64, "volume": 1520936.0}, {"date": "2022-05-06", "close": 0.64, "volume": 340101.0}, {"date": "2022-05-09", "close": 0.605, "volume": 2754671.0}, {"date": "2022-05-10", "close": 0.585, "volume": 2186689.0}, {"date": "2022-05-11", "close": 0.59, "volume": 536900.0}, {"date": "2022-05-12", "close": 0.56, "volume": 2760010.0}, {"date": "2022-05-13", "close": 0.585, "volume": 5236677.0}, {"date": "2022-05-16", "close": 0.565, "volume": 217554.0}, {"date": "2022-05-17", "close": 0.59, "volume": 514174.0}, {"date": "2022-05-18", "close": 0.62, "volume": 648553.0}, {"date": "2022-05-19", "close": 0.6, "volume": 2135063.0}, {"date": "2022-05-20", "close": 0.62, "volume": 1221882.0}, {"date": "2022-05-23", "close": 0.605, "volume": 274013.0}, {"date": "2022-05-24", "close": 0.61, "volume": 200490.0}, {"date": "2022-05-25", "close": 0.59, "volume": 426896.0}, {"date": "2022-05-26", "close": 0.605, "volume": 1152049.0}, {"date": "2022-05-27", "close": 0.61, "volume": 534693.0}, {"date": "2022-05-30", "close": 0.62, "volume": 108696.0}, {"date": "2022-05-31", "close": 0.625, "volume": 137641.0}, {"date": "2022-06-01", "close": 0.61, "volume": 305671.0}, {"date": "2022-06-02", "close": 0.61, "volume": 226810.0}, {"date": "2022-06-03", "close": 0.62, "volume": 65685.0}, {"date": "2022-06-06", "close": 0.615, "volume": 439533.0}, {"date": "2022-06-07", "close": 0.625, "volume": 3554217.0}, {"date": "2022-06-08", "close": 0.605, "volume": 309518.0}, {"date": "2022-06-09", "close": 0.615, "volume": 492008.0}, {"date": "2022-06-10", "close": 0.615, "volume": 637891.0}, {"date": "2022-06-14", "close": 0.605, "volume": 1130501.0}, {"date": "2022-06-15", "close": 0.6, "volume": 590589.0}, {"date": "2022-06-16", "close": 0.59, "volume": 413915.0}, {"date": "2022-06-17", "close": 0.58, "volume": 753684.0}, {"date": "2022-06-20", "close": 0.58, "volume": 700710.0}, {"date": "2022-06-21", "close": 0.57, "volume": 54605.0}, {"date": "2022-06-22", "close": 0.595, "volume": 750790.0}, {"date": "2022-06-23", "close": 0.565, "volume": 100942.0}, {"date": "2022-06-24", "close": 0.6, "volume": 276636.0}, {"date": "2022-06-27", "close": 0.615, "volume": 697472.0}, {"date": "2022-06-28", "close": 0.6, "volume": 753556.0}, {"date": "2022-06-29", "close": 0.61, "volume": 518976.0}, {"date": "2022-06-30", "close": 0.61, "volume": 356463.0}, {"date": "2022-07-01", "close": 0.61, "volume": 280926.0}, {"date": "2022-07-04", "close": 0.62, "volume": 885578.0}, {"date": "2022-07-05", "close": 0.635, "volume": 1553531.0}, {"date": "2022-07-06", "close": 0.61, "volume": 382015.0}, {"date": "2022-07-07", "close": 0.6, "volume": 1931052.0}, {"date": "2022-07-08", "close": 0.6, "volume": 237143.0}, {"date": "2022-07-11", "close": 0.595, "volume": 102782.0}, {"date": "2022-07-12", "close": 0.605, "volume": 151180.0}, {"date": "2022-07-13", "close": 0.595, "volume": 39114.0}, {"date": "2022-07-14", "close": 0.6, "volume": 168546.0}, {"date": "2022-07-15", "close": 0.6, "volume": 186034.0}, {"date": "2022-07-18", "close": 0.615, "volume": 187111.0}, {"date": "2022-07-19", "close": 0.64, "volume": 2300663.0}, {"date": "2022-07-20", "close": 0.665, "volume": 1078418.0}, {"date": "2022-07-21", "close": 0.685, "volume": 1059476.0}, {"date": "2022-07-22", "close": 0.675, "volume": 497862.0}, {"date": "2022-07-25", "close": 0.69, "volume": 173255.0}, {"date": "2022-07-26", "close": 0.69, "volume": 212240.0}, {"date": "2022-07-27", "close": 0.685, "volume": 149796.0}, {"date": "2022-07-28", "close": 0.685, "volume": 468700.0}, {"date": "2022-07-29", "close": 0.7, "volume": 995991.0}, {"date": "2022-08-01", "close": 0.675, "volume": 468800.0}, {"date": "2022-08-02", "close": 0.685, "volume": 701974.0}, {"date": "2022-08-03", "close": 0.68, "volume": 318693.0}, {"date": "2022-08-04", "close": 0.695, "volume": 28007.0}, {"date": "2022-08-05", "close": 0.69, "volume": 135070.0}, {"date": "2022-08-08", "close": 0.675, "volume": 133463.0}, {"date": "2022-08-09", "close": 0.67, "volume": 230782.0}, {"date": "2022-08-10", "close": 0.655, "volume": 273902.0}, {"date": "2022-08-11", "close": 0.68, "volume": 830428.0}, {"date": "2022-08-12", "close": 0.7, "volume": 202546.0}, {"date": "2022-08-15", "close": 0.685, "volume": 73087.0}, {"date": "2022-08-16", "close": 0.705, "volume": 464589.0}, {"date": "2022-08-17", "close": 0.68, "volume": 1077998.0}, {"date": "2022-08-18", "close": 0.7, "volume": 2618508.0}, {"date": "2022-08-19", "close": 0.7, "volume": 521562.0}, {"date": "2022-08-22", "close": 0.715, "volume": 258261.0}, {"date": "2022-08-23", "close": 0.71, "volume": 724612.0}, {"date": "2022-08-24", "close": 0.74, "volume": 1683882.0}, {"date": "2022-08-25", "close": 0.74, "volume": 706176.0}, {"date": "2022-08-26", "close": 0.735, "volume": 212907.0}, {"date": "2022-08-29", "close": 0.69, "volume": 1223914.0}, {"date": "2022-08-30", "close": 0.7, "volume": 168543.0}, {"date": "2022-08-31", "close": 0.7, "volume": 191457.0}, {"date": "2022-09-01", "close": 0.7, "volume": 199369.0}, {"date": "2022-09-02", "close": 0.7, "volume": 93969.0}, {"date": "2022-09-05", "close": 0.68, "volume": 173241.0}, {"date": "2022-09-06", "close": 0.68, "volume": 388200.0}, {"date": "2022-09-07", "close": 0.69, "volume": 94745.0}, {"date": "2022-09-08", "close": 0.69, "volume": 322750.0}, {"date": "2022-09-09", "close": 0.68, "volume": 176110.0}, {"date": "2022-09-12", "close": 0.675, "volume": 119069.0}, {"date": "2022-09-13", "close": 0.68, "volume": 145224.0}, {"date": "2022-09-14", "close": 0.67, "volume": 190398.0}, {"date": "2022-09-15", "close": 0.675, "volume": 12254.0}, {"date": "2022-09-16", "close": 0.7, "volume": 3573970.0}, {"date": "2022-09-19", "close": 0.68, "volume": 212531.0}, {"date": "2022-09-20", "close": 0.7, "volume": 288787.0}, {"date": "2022-09-21", "close": 0.7, "volume": 70157.0}, {"date": "2022-09-23", "close": 0.7, "volume": 288987.0}, {"date": "2022-09-26", "close": 0.7, "volume": 445185.0}, {"date": "2022-09-27", "close": 0.71, "volume": 506833.0}, {"date": "2022-09-28", "close": 0.695, "volume": 101302.0}, {"date": "2022-09-29", "close": 0.685, "volume": 61866.0}, {"date": "2022-09-30", "close": 0.67, "volume": 188237.0}, {"date": "2022-10-03", "close": 0.655, "volume": 501889.0}, {"date": "2022-10-04", "close": 0.66, "volume": 103581.0}, {"date": "2022-10-05", "close": 0.69, "volume": 362809.0}, {"date": "2022-10-06", "close": 0.71, "volume": 206599.0}, {"date": "2022-10-07", "close": 0.71, "volume": 266528.0}, {"date": "2022-10-10", "close": 0.695, "volume": 305485.0}, {"date": "2022-10-11", "close": 0.71, "volume": 246078.0}, {"date": "2022-10-12", "close": 0.71, "volume": 149744.0}, {"date": "2022-10-13", "close": 0.69, "volume": 510024.0}, {"date": "2022-10-14", "close": 0.705, "volume": 125169.0}, {"date": "2022-10-17", "close": 0.705, "volume": 19101.0}, {"date": "2022-10-18", "close": 0.7, "volume": 378568.0}, {"date": "2022-10-19", "close": 0.7, "volume": 328319.0}, {"date": "2022-10-20", "close": 0.7, "volume": 320517.0}, {"date": "2022-10-21", "close": 0.695, "volume": 1310850.0}, {"date": "2022-10-24", "close": 0.7, "volume": 361777.0}, {"date": "2022-10-25", "close": 0.695, "volume": 136583.0}, {"date": "2022-10-26", "close": 0.7, "volume": 227172.0}, {"date": "2022-10-27", "close": 0.695, "volume": 331129.0}, {"date": "2022-10-28", "close": 0.7, "volume": 511213.0}, {"date": "2022-10-31", "close": 0.7, "volume": 472897.0}, {"date": "2022-11-01", "close": 0.69, "volume": 89886.0}, {"date": "2022-11-02", "close": 0.72, "volume": 579473.0}, {"date": "2022-11-03", "close": 0.695, "volume": 429414.0}, {"date": "2022-11-04", "close": 0.705, "volume": 290207.0}, {"date": "2022-11-07", "close": 0.705, "volume": 302458.0}, {"date": "2022-11-08", "close": 0.705, "volume": 61228.0}, {"date": "2022-11-09", "close": 0.7, "volume": 253395.0}, {"date": "2022-11-10", "close": 0.7, "volume": 1128905.0}, {"date": "2022-11-11", "close": 0.7, "volume": 387475.0}, {"date": "2022-11-14", "close": 0.69, "volume": 649558.0}, {"date": "2022-11-15", "close": 0.68, "volume": 385725.0}, {"date": "2022-11-16", "close": 0.675, "volume": 184227.0}, {"date": "2022-11-17", "close": 0.685, "volume": 42308.0}, {"date": "2022-11-18", "close": 0.68, "volume": 218360.0}, {"date": "2022-11-21", "close": 0.675, "volume": 141835.0}, {"date": "2022-11-22", "close": 0.67, "volume": 115629.0}, {"date": "2022-11-23", "close": 0.68, "volume": 269700.0}, {"date": "2022-11-24", "close": 0.695, "volume": 1272261.0}, {"date": "2022-11-25", "close": 0.69, "volume": 286873.0}, {"date": "2022-11-28", "close": 0.685, "volume": 54564.0}, {"date": "2022-11-29", "close": 0.695, "volume": 158387.0}, {"date": "2022-11-30", "close": 0.69, "volume": 127892.0}, {"date": "2022-12-01", "close": 0.695, "volume": 1389262.0}, {"date": "2022-12-02", "close": 0.695, "volume": 52194.0}, {"date": "2022-12-05", "close": 0.69, "volume": 100991.0}, {"date": "2022-12-06", "close": 0.69, "volume": 328893.0}, {"date": "2022-12-07", "close": 0.68, "volume": 80251.0}, {"date": "2022-12-08", "close": 0.68, "volume": 4028.0}, {"date": "2022-12-09", "close": 0.68, "volume": 182320.0}, {"date": "2022-12-12", "close": 0.695, "volume": 27255.0}, {"date": "2022-12-13", "close": 0.69, "volume": 86243.0}, {"date": "2022-12-14", "close": 0.685, "volume": 48853.0}, {"date": "2022-12-15", "close": 0.675, "volume": 463667.0}, {"date": "2022-12-16", "close": 0.675, "volume": 742352.0}, {"date": "2022-12-19", "close": 0.685, "volume": 63243.0}, {"date": "2022-12-20", "close": 0.675, "volume": 170123.0}, {"date": "2022-12-21", "close": 0.67, "volume": 101948.0}, {"date": "2022-12-22", "close": 0.685, "volume": 106993.0}, {"date": "2022-12-23", "close": 0.67, "volume": 96119.0}, {"date": "2022-12-28", "close": 0.7, "volume": 114135.0}, {"date": "2022-12-29", "close": 0.67, "volume": 54684.0}, {"date": "2022-12-30", "close": 0.69, "volume": 24286.0}, {"date": "2023-01-03", "close": 0.665, "volume": 139433.0}, {"date": "2023-01-04", "close": 0.66, "volume": 266731.0}, {"date": "2023-01-05", "close": 0.66, "volume": 232002.0}, {"date": "2023-01-06", "close": 0.67, "volume": 48379.0}, {"date": "2023-01-09", "close": 0.67, "volume": 342488.0}, {"date": "2023-01-10", "close": 0.67, "volume": 185834.0}, {"date": "2023-01-11", "close": 0.68, "volume": 191188.0}, {"date": "2023-01-12", "close": 0.69, "volume": 188175.0}, {"date": "2023-01-13", "close": 0.685, "volume": 25232.0}, {"date": "2023-01-16", "close": 0.68, "volume": 48305.0}, {"date": "2023-01-17", "close": 0.69, "volume": 88983.0}, {"date": "2023-01-18", "close": 0.72, "volume": 214728.0}, {"date": "2023-01-19", "close": 0.7, "volume": 366784.0}, {"date": "2023-01-20", "close": 0.715, "volume": 927087.0}, {"date": "2023-01-23", "close": 0.72, "volume": 629952.0}, {"date": "2023-01-24", "close": 0.715, "volume": 328272.0}, {"date": "2023-01-25", "close": 0.73, "volume": 558921.0}, {"date": "2023-01-27", "close": 0.725, "volume": 2451570.0}, {"date": "2023-01-30", "close": 0.735, "volume": 180861.0}, {"date": "2023-01-31", "close": 0.72, "volume": 447140.0}, {"date": "2023-02-01", "close": 0.715, "volume": 171712.0}, {"date": "2023-02-02", "close": 0.735, "volume": 411461.0}, {"date": "2023-02-03", "close": 0.74, "volume": 466896.0}, {"date": "2023-02-06", "close": 0.74, "volume": 816434.0}, {"date": "2023-02-07", "close": 0.78, "volume": 759719.0}, {"date": "2023-02-08", "close": 0.75, "volume": 439381.0}, {"date": "2023-02-09", "close": 0.76, "volume": 184650.0}, {"date": "2023-02-10", "close": 0.75, "volume": 146925.0}, {"date": "2023-02-13", "close": 0.77, "volume": 467319.0}, {"date": "2023-02-14", "close": 0.77, "volume": 311377.0}, {"date": "2023-02-15", "close": 0.755, "volume": 253920.0}, {"date": "2023-02-17", "close": 0.77, "volume": 3951697.0}, {"date": "2023-02-20", "close": 0.75, "volume": 439214.0}, {"date": "2023-02-21", "close": 0.76, "volume": 912438.0}, {"date": "2023-02-22", "close": 0.755, "volume": 1471805.0}, {"date": "2023-02-23", "close": 0.8, "volume": 3215360.0}, {"date": "2023-02-24", "close": 0.805, "volume": 1007339.0}, {"date": "2023-02-27", "close": 0.78, "volume": 652804.0}, {"date": "2023-02-28", "close": 0.78, "volume": 603495.0}, {"date": "2023-03-01", "close": 0.765, "volume": 312258.0}, {"date": "2023-03-02", "close": 0.74, "volume": 290405.0}, {"date": "2023-03-03", "close": 0.755, "volume": 223527.0}, {"date": "2023-03-06", "close": 0.755, "volume": 228488.0}, {"date": "2023-03-07", "close": 0.76, "volume": 407279.0}, {"date": "2023-03-08", "close": 0.74, "volume": 379662.0}, {"date": "2023-03-09", "close": 0.755, "volume": 249242.0}, {"date": "2023-03-10", "close": 0.745, "volume": 259563.0}, {"date": "2023-03-13", "close": 0.74, "volume": 626302.0}, {"date": "2023-03-14", "close": 0.74, "volume": 498693.0}, {"date": "2023-03-15", "close": 0.715, "volume": 352483.0}, {"date": "2023-03-16", "close": 0.705, "volume": 2372698.0}, {"date": "2023-03-17", "close": 0.7, "volume": 694783.0}, {"date": "2023-03-20", "close": 0.675, "volume": 1702760.0}, {"date": "2023-03-21", "close": 0.675, "volume": 905538.0}, {"date": "2023-03-22", "close": 0.7, "volume": 1372344.0}, {"date": "2023-03-23", "close": 0.7, "volume": 593180.0}, {"date": "2023-03-24", "close": 0.73, "volume": 2727365.0}, {"date": "2023-03-27", "close": 0.725, "volume": 704713.0}, {"date": "2023-03-28", "close": 0.74, "volume": 449685.0}, {"date": "2023-03-29", "close": 0.745, "volume": 262668.0}, {"date": "2023-03-30", "close": 0.735, "volume": 1125721.0}, {"date": "2023-03-31", "close": 0.75, "volume": 351776.0}, {"date": "2023-04-03", "close": 0.765, "volume": 6781932.0}, {"date": "2023-04-04", "close": 0.77, "volume": 673846.0}, {"date": "2023-04-05", "close": 0.775, "volume": 173064.0}, {"date": "2023-04-06", "close": 0.76, "volume": 166767.0}, {"date": "2023-04-11", "close": 0.755, "volume": 55484.0}, {"date": "2023-04-12", "close": 0.75, "volume": 107291.0}, {"date": "2023-04-13", "close": 0.765, "volume": 155710.0}, {"date": "2023-04-14", "close": 0.76, "volume": 807340.0}, {"date": "2023-04-17", "close": 0.74, "volume": 998997.0}, {"date": "2023-04-18", "close": 0.75, "volume": 212700.0}, {"date": "2023-04-19", "close": 0.76, "volume": 259822.0}, {"date": "2023-04-20", "close": 0.77, "volume": 93521.0}, {"date": "2023-04-21", "close": 0.755, "volume": 327168.0}, {"date": "2023-04-24", "close": 0.76, "volume": 308174.0}, {"date": "2023-04-26", "close": 0.75, "volume": 183010.0}, {"date": "2023-04-27", "close": 0.755, "volume": 325736.0}, {"date": "2023-04-28", "close": 0.755, "volume": 116377.0}, {"date": "2023-05-01", "close": 0.735, "volume": 842815.0}, {"date": "2023-05-02", "close": 0.74, "volume": 1440969.0}, {"date": "2023-05-03", "close": 0.735, "volume": 187282.0}, {"date": "2023-05-04", "close": 0.725, "volume": 262074.0}, {"date": "2023-05-05", "close": 0.735, "volume": 390680.0}, {"date": "2023-05-08", "close": 0.73, "volume": 130797.0}, {"date": "2023-05-09", "close": 0.72, "volume": 480205.0}, {"date": "2023-05-10", "close": 0.75, "volume": 2297781.0}, {"date": "2023-05-11", "close": 0.75, "volume": 639260.0}, {"date": "2023-05-12", "close": 0.745, "volume": 314549.0}, {"date": "2023-05-15", "close": 0.745, "volume": 2577515.0}, {"date": "2023-05-16", "close": 0.735, "volume": 214552.0}, {"date": "2023-05-17", "close": 0.735, "volume": 109969.0}, {"date": "2023-05-18", "close": 0.73, "volume": 620077.0}, {"date": "2023-05-19", "close": 0.745, "volume": 1271739.0}, {"date": "2023-05-22", "close": 0.735, "volume": 2303708.0}, {"date": "2023-05-23", "close": 0.725, "volume": 432552.0}, {"date": "2023-05-24", "close": 0.72, "volume": 928820.0}, {"date": "2023-05-25", "close": 0.695, "volume": 906151.0}, {"date": "2023-05-26", "close": 0.695, "volume": 673491.0}, {"date": "2023-05-29", "close": 0.7, "volume": 1411966.0}, {"date": "2023-05-30", "close": 0.695, "volume": 695706.0}, {"date": "2023-05-31", "close": 0.68, "volume": 400854.0}, {"date": "2023-06-01", "close": 0.675, "volume": 233274.0}, {"date": "2023-06-02", "close": 0.665, "volume": 663851.0}, {"date": "2023-06-05", "close": 0.665, "volume": 498963.0}, {"date": "2023-06-06", "close": 0.665, "volume": 1019212.0}, {"date": "2023-06-07", "close": 0.66, "volume": 1080372.0}, {"date": "2023-06-08", "close": 0.655, "volume": 505865.0}, {"date": "2023-06-09", "close": 0.67, "volume": 214672.0}, {"date": "2023-06-13", "close": 0.67, "volume": 351899.0}, {"date": "2023-06-14", "close": 0.685, "volume": 2208544.0}, {"date": "2023-06-15", "close": 0.705, "volume": 3158619.0}, {"date": "2023-06-16", "close": 0.705, "volume": 743788.0}, {"date": "2023-06-19", "close": 0.71, "volume": 256481.0}, {"date": "2023-06-20", "close": 0.715, "volume": 442601.0}, {"date": "2023-06-21", "close": 0.735, "volume": 553476.0}, {"date": "2023-06-22", "close": 0.715, "volume": 209899.0}, {"date": "2023-06-23", "close": 0.725, "volume": 186023.0}, {"date": "2023-06-26", "close": 0.72, "volume": 242947.0}, {"date": "2023-06-27", "close": 0.725, "volume": 647550.0}, {"date": "2023-06-28", "close": 0.75, "volume": 490685.0}, {"date": "2023-06-29", "close": 0.75, "volume": 432799.0}, {"date": "2023-06-30", "close": 0.75, "volume": 386345.0}, {"date": "2023-07-03", "close": 0.745, "volume": 296791.0}, {"date": "2023-07-04", "close": 0.745, "volume": 439319.0}, {"date": "2023-07-05", "close": 0.75, "volume": 202394.0}, {"date": "2023-07-06", "close": 0.735, "volume": 296705.0}, {"date": "2023-07-07", "close": 0.725, "volume": 301729.0}, {"date": "2023-07-10", "close": 0.71, "volume": 367185.0}, {"date": "2023-07-11", "close": 0.715, "volume": 531522.0}, {"date": "2023-07-12", "close": 0.71, "volume": 566157.0}, {"date": "2023-07-13", "close": 0.715, "volume": 608845.0}, {"date": "2023-07-14", "close": 0.715, "volume": 482941.0}, {"date": "2023-07-17", "close": 0.715, "volume": 407257.0}, {"date": "2023-07-18", "close": 0.73, "volume": 1580973.0}, {"date": "2023-07-19", "close": 0.725, "volume": 3004049.0}, {"date": "2023-07-20", "close": 0.755, "volume": 1131605.0}, {"date": "2023-07-21", "close": 0.76, "volume": 627817.0}, {"date": "2023-07-24", "close": 0.755, "volume": 214496.0}, {"date": "2023-07-25", "close": 0.745, "volume": 218823.0}, {"date": "2023-07-26", "close": 0.745, "volume": 202700.0}, {"date": "2023-07-27", "close": 0.75, "volume": 579612.0}, {"date": "2023-07-28", "close": 0.745, "volume": 191566.0}, {"date": "2023-07-31", "close": 0.745, "volume": 370900.0}, {"date": "2023-08-01", "close": 0.755, "volume": 134447.0}, {"date": "2023-08-02", "close": 0.745, "volume": 332223.0}, {"date": "2023-08-03", "close": 0.735, "volume": 154531.0}, {"date": "2023-08-04", "close": 0.72, "volume": 547953.0}, {"date": "2023-08-07", "close": 0.74, "volume": 143976.0}, {"date": "2023-08-08", "close": 0.725, "volume": 291309.0}, {"date": "2023-08-09", "close": 0.74, "volume": 334322.0}, {"date": "2023-08-10", "close": 0.715, "volume": 171453.0}, {"date": "2023-08-11", "close": 0.705, "volume": 261369.0}, {"date": "2023-08-14", "close": 0.73, "volume": 538076.0}, {"date": "2023-08-15", "close": 0.73, "volume": 691138.0}, {"date": "2023-08-16", "close": 0.74, "volume": 566404.0}, {"date": "2023-08-17", "close": 0.715, "volume": 442333.0}, {"date": "2023-08-18", "close": 0.725, "volume": 642268.0}, {"date": "2023-08-21", "close": 0.72, "volume": 445296.0}, {"date": "2023-08-22", "close": 0.72, "volume": 2443659.0}, {"date": "2023-08-23", "close": 0.705, "volume": 2681585.0}, {"date": "2023-08-24", "close": 0.69, "volume": 1298905.0}, {"date": "2023-08-25", "close": 0.685, "volume": 2718884.0}, {"date": "2023-08-28", "close": 0.68, "volume": 558294.0}, {"date": "2023-08-29", "close": 0.69, "volume": 583065.0}, {"date": "2023-08-30", "close": 0.71, "volume": 226206.0}, {"date": "2023-08-31", "close": 0.71, "volume": 92418.0}, {"date": "2023-09-01", "close": 0.695, "volume": 226770.0}, {"date": "2023-09-04", "close": 0.715, "volume": 586032.0}, {"date": "2023-09-05", "close": 0.71, "volume": 309030.0}, {"date": "2023-09-06", "close": 0.68, "volume": 234103.0}, {"date": "2023-09-07", "close": 0.67, "volume": 320557.0}, {"date": "2023-09-08", "close": 0.665, "volume": 213428.0}, {"date": "2023-09-11", "close": 0.665, "volume": 408816.0}, {"date": "2023-09-12", "close": 0.67, "volume": 190139.0}, {"date": "2023-09-13", "close": 0.665, "volume": 321078.0}, {"date": "2023-09-14", "close": 0.65, "volume": 384667.0}, {"date": "2023-09-15", "close": 0.67, "volume": 296119.0}, {"date": "2023-09-18", "close": 0.65, "volume": 352023.0}, {"date": "2023-09-19", "close": 0.66, "volume": 538378.0}, {"date": "2023-09-20", "close": 0.66, "volume": 910602.0}, {"date": "2023-09-21", "close": 0.645, "volume": 550166.0}, {"date": "2023-09-22", "close": 0.635, "volume": 566440.0}, {"date": "2023-09-25", "close": 0.65, "volume": 165501.0}, {"date": "2023-09-26", "close": 0.63, "volume": 635969.0}, {"date": "2023-09-27", "close": 0.635, "volume": 596316.0}, {"date": "2023-09-28", "close": 0.64, "volume": 317405.0}, {"date": "2023-09-29", "close": 0.655, "volume": 197427.0}, {"date": "2023-10-02", "close": 0.65, "volume": 266287.0}, {"date": "2023-10-03", "close": 0.635, "volume": 693822.0}, {"date": "2023-10-04", "close": 0.605, "volume": 893270.0}, {"date": "2023-10-05", "close": 0.635, "volume": 438931.0}, {"date": "2023-10-06", "close": 0.615, "volume": 930646.0}, {"date": "2023-10-09", "close": 0.63, "volume": 455788.0}, {"date": "2023-10-10", "close": 0.63, "volume": 288426.0}, {"date": "2023-10-11", "close": 0.665, "volume": 549142.0}, {"date": "2023-10-12", "close": 0.655, "volume": 930709.0}, {"date": "2023-10-13", "close": 0.645, "volume": 809582.0}, {"date": "2023-10-16", "close": 0.635, "volume": 640143.0}, {"date": "2023-10-17", "close": 0.645, "volume": 153291.0}, {"date": "2023-10-18", "close": 0.645, "volume": 343512.0}, {"date": "2023-10-19", "close": 0.63, "volume": 328811.0}, {"date": "2023-10-20", "close": 0.625, "volume": 371980.0}, {"date": "2023-10-23", "close": 0.615, "volume": 448899.0}, {"date": "2023-10-24", "close": 0.635, "volume": 88326.0}, {"date": "2023-10-25", "close": 0.61, "volume": 294912.0}, {"date": "2023-10-26", "close": 0.61, "volume": 173228.0}, {"date": "2023-10-27", "close": 0.63, "volume": 87486.0}, {"date": "2023-10-30", "close": 0.625, "volume": 330830.0}, {"date": "2023-10-31", "close": 0.62, "volume": 187351.0}, {"date": "2023-11-01", "close": 0.615, "volume": 179697.0}, {"date": "2023-11-02", "close": 0.625, "volume": 428655.0}, {"date": "2023-11-03", "close": 0.625, "volume": 89374.0}, {"date": "2023-11-06", "close": 0.63, "volume": 138867.0}, {"date": "2023-11-07", "close": 0.63, "volume": 209870.0}, {"date": "2023-11-08", "close": 0.65, "volume": 377018.0}, {"date": "2023-11-09", "close": 0.675, "volume": 262783.0}, {"date": "2023-11-10", "close": 0.65, "volume": 151086.0}, {"date": "2023-11-13", "close": 0.66, "volume": 280677.0}, {"date": "2023-11-14", "close": 0.665, "volume": 219056.0}, {"date": "2023-11-15", "close": 0.68, "volume": 462371.0}, {"date": "2023-11-16", "close": 0.66, "volume": 787070.0}, {"date": "2023-11-17", "close": 0.655, "volume": 208908.0}, {"date": "2023-11-20", "close": 0.645, "volume": 139393.0}, {"date": "2023-11-21", "close": 0.67, "volume": 251700.0}, {"date": "2023-11-22", "close": 0.66, "volume": 69396.0}, {"date": "2023-11-23", "close": 0.665, "volume": 430138.0}, {"date": "2023-11-24", "close": 0.66, "volume": 293376.0}, {"date": "2023-11-27", "close": 0.665, "volume": 720258.0}, {"date": "2023-11-28", "close": 0.665, "volume": 413263.0}, {"date": "2023-11-29", "close": 0.655, "volume": 432039.0}, {"date": "2023-11-30", "close": 0.66, "volume": 249715.0}, {"date": "2023-12-01", "close": 0.655, "volume": 596134.0}, {"date": "2023-12-04", "close": 0.65, "volume": 775274.0}, {"date": "2023-12-05", "close": 0.645, "volume": 623119.0}, {"date": "2023-12-06", "close": 0.655, "volume": 163591.0}, {"date": "2023-12-07", "close": 0.645, "volume": 451098.0}, {"date": "2023-12-08", "close": 0.65, "volume": 412770.0}, {"date": "2023-12-11", "close": 0.65, "volume": 289802.0}, {"date": "2023-12-12", "close": 0.645, "volume": 784214.0}, {"date": "2023-12-13", "close": 0.64, "volume": 1214101.0}, {"date": "2023-12-14", "close": 0.65, "volume": 1757561.0}, {"date": "2023-12-15", "close": 0.65, "volume": 1102570.0}, {"date": "2023-12-18", "close": 0.655, "volume": 639107.0}, {"date": "2023-12-19", "close": 0.665, "volume": 490243.0}, {"date": "2023-12-20", "close": 0.665, "volume": 781610.0}, {"date": "2023-12-21", "close": 0.655, "volume": 177871.0}, {"date": "2023-12-22", "close": 0.66, "volume": 126173.0}, {"date": "2023-12-27", "close": 0.665, "volume": 215194.0}, {"date": "2023-12-28", "close": 0.67, "volume": 631146.0}, {"date": "2023-12-29", "close": 0.67, "volume": 255842.0}, {"date": "2024-01-02", "close": 0.69, "volume": 381897.0}, {"date": "2024-01-03", "close": 0.7, "volume": 391375.0}, {"date": "2024-01-04", "close": 0.68, "volume": 497341.0}, {"date": "2024-01-05", "close": 0.695, "volume": 113251.0}, {"date": "2024-01-08", "close": 0.69, "volume": 215750.0}, {"date": "2024-01-09", "close": 0.67, "volume": 600403.0}, {"date": "2024-01-10", "close": 0.675, "volume": 239649.0}, {"date": "2024-01-11", "close": 0.68, "volume": 316702.0}, {"date": "2024-01-12", "close": 0.69, "volume": 1126021.0}, {"date": "2024-01-15", "close": 0.705, "volume": 432515.0}, {"date": "2024-01-16", "close": 0.695, "volume": 279585.0}, {"date": "2024-01-17", "close": 0.69, "volume": 38764.0}, {"date": "2024-01-18", "close": 0.675, "volume": 270627.0}, {"date": "2024-01-19", "close": 0.675, "volume": 113108.0}, {"date": "2024-01-22", "close": 0.67, "volume": 126408.0}, {"date": "2024-01-23", "close": 0.67, "volume": 110020.0}, {"date": "2024-01-24", "close": 0.65, "volume": 1006488.0}, {"date": "2024-01-25", "close": 0.66, "volume": 233822.0}, {"date": "2024-01-29", "close": 0.65, "volume": 392324.0}, {"date": "2024-01-30", "close": 0.665, "volume": 351270.0}, {"date": "2024-01-31", "close": 0.69, "volume": 471541.0}, {"date": "2024-02-01", "close": 0.675, "volume": 313394.0}, {"date": "2024-02-02", "close": 0.675, "volume": 292952.0}, {"date": "2024-02-05", "close": 0.68, "volume": 215609.0}, {"date": "2024-02-06", "close": 0.69, "volume": 489697.0}, {"date": "2024-02-07", "close": 0.725, "volume": 1289622.0}, {"date": "2024-02-08", "close": 0.715, "volume": 368994.0}, {"date": "2024-02-09", "close": 0.71, "volume": 684339.0}, {"date": "2024-02-12", "close": 0.74, "volume": 489815.0}, {"date": "2024-02-13", "close": 0.725, "volume": 116024.0}, {"date": "2024-02-14", "close": 0.735, "volume": 306091.0}, {"date": "2024-02-15", "close": 0.72, "volume": 782649.0}, {"date": "2024-02-16", "close": 0.73, "volume": 1186519.0}, {"date": "2024-02-19", "close": 0.73, "volume": 772020.0}, {"date": "2024-02-20", "close": 0.765, "volume": 3756784.0}, {"date": "2024-02-21", "close": 0.76, "volume": 978852.0}, {"date": "2024-02-22", "close": 0.755, "volume": 3617406.0}, {"date": "2024-02-23", "close": 0.75, "volume": 585226.0}, {"date": "2024-02-26", "close": 0.78, "volume": 931583.0}, {"date": "2024-02-27", "close": 0.78, "volume": 1660154.0}, {"date": "2024-02-28", "close": 0.775, "volume": 623013.0}, {"date": "2024-02-29", "close": 0.775, "volume": 656418.0}, {"date": "2024-03-01", "close": 0.77, "volume": 786378.0}, {"date": "2024-03-04", "close": 0.775, "volume": 812511.0}, {"date": "2024-03-05", "close": 0.76, "volume": 559880.0}, {"date": "2024-03-06", "close": 0.76, "volume": 666634.0}, {"date": "2024-03-07", "close": 0.765, "volume": 533146.0}, {"date": "2024-03-08", "close": 0.77, "volume": 1078917.0}, {"date": "2024-03-11", "close": 0.775, "volume": 1133921.0}, {"date": "2024-03-12", "close": 0.76, "volume": 343713.0}, {"date": "2024-03-13", "close": 0.77, "volume": 876973.0}, {"date": "2024-03-14", "close": 0.755, "volume": 853097.0}, {"date": "2024-03-15", "close": 0.75, "volume": 835272.0}, {"date": "2024-03-18", "close": 0.73, "volume": 632429.0}, {"date": "2024-03-19", "close": 0.76, "volume": 1056665.0}, {"date": "2024-03-20", "close": 0.755, "volume": 414162.0}, {"date": "2024-03-21", "close": 0.76, "volume": 734055.0}, {"date": "2024-03-22", "close": 0.76, "volume": 584634.0}, {"date": "2024-03-25", "close": 0.765, "volume": 566993.0}, {"date": "2024-03-26", "close": 0.77, "volume": 1222522.0}, {"date": "2024-03-27", "close": 0.8, "volume": 2352726.0}, {"date": "2024-03-28", "close": 0.8, "volume": 2228672.0}, {"date": "2024-04-02", "close": 0.825, "volume": 933627.0}, {"date": "2024-04-03", "close": 0.8, "volume": 644405.0}, {"date": "2024-04-04", "close": 0.79, "volume": 468543.0}, {"date": "2024-04-05", "close": 0.79, "volume": 554687.0}, {"date": "2024-04-08", "close": 0.79, "volume": 464713.0}, {"date": "2024-04-09", "close": 0.8, "volume": 633449.0}, {"date": "2024-04-10", "close": 0.805, "volume": 706133.0}, {"date": "2024-04-11", "close": 0.795, "volume": 420840.0}, {"date": "2024-04-12", "close": 0.815, "volume": 1176014.0}, {"date": "2024-04-15", "close": 0.805, "volume": 614927.0}, {"date": "2024-04-16", "close": 0.785, "volume": 782967.0}, {"date": "2024-04-17", "close": 0.805, "volume": 999224.0}, {"date": "2024-04-18", "close": 0.8, "volume": 551957.0}, {"date": "2024-04-19", "close": 0.805, "volume": 571960.0}, {"date": "2024-04-22", "close": 0.81, "volume": 772169.0}, {"date": "2024-04-23", "close": 0.805, "volume": 798358.0}, {"date": "2024-04-24", "close": 0.815, "volume": 1054693.0}, {"date": "2024-04-26", "close": 0.83, "volume": 1573734.0}, {"date": "2024-04-29", "close": 0.855, "volume": 1116576.0}, {"date": "2024-04-30", "close": 0.84, "volume": 953455.0}, {"date": "2024-05-01", "close": 0.835, "volume": 542051.0}, {"date": "2024-05-02", "close": 0.83, "volume": 322823.0}, {"date": "2024-05-03", "close": 0.825, "volume": 1149048.0}, {"date": "2024-05-06", "close": 0.82, "volume": 244144.0}, {"date": "2024-05-07", "close": 0.835, "volume": 668742.0}, {"date": "2024-05-08", "close": 0.84, "volume": 562136.0}, {"date": "2024-05-09", "close": 0.875, "volume": 1382322.0}, {"date": "2024-05-10", "close": 0.86, "volume": 476355.0}, {"date": "2024-05-13", "close": 0.865, "volume": 703934.0}, {"date": "2024-05-14", "close": 0.865, "volume": 808905.0}, {"date": "2024-05-15", "close": 0.85, "volume": 621423.0}, {"date": "2024-05-16", "close": 0.865, "volume": 317870.0}, {"date": "2024-05-17", "close": 0.865, "volume": 792851.0}, {"date": "2024-05-20", "close": 0.885, "volume": 2007207.0}, {"date": "2024-05-21", "close": 0.9, "volume": 1755761.0}, {"date": "2024-05-22", "close": 0.895, "volume": 2053557.0}, {"date": "2024-05-23", "close": 0.9, "volume": 1577083.0}, {"date": "2024-05-24", "close": 0.9, "volume": 1966935.0}, {"date": "2024-05-27", "close": 0.9, "volume": 1103290.0}, {"date": "2024-05-28", "close": 0.89, "volume": 1516570.0}, {"date": "2024-05-29", "close": 0.875, "volume": 927415.0}, {"date": "2024-05-30", "close": 0.85, "volume": 1135592.0}, {"date": "2024-05-31", "close": 0.89, "volume": 721718.0}, {"date": "2024-06-03", "close": 0.885, "volume": 1120849.0}, {"date": "2024-06-04", "close": 0.88, "volume": 522719.0}, {"date": "2024-06-05", "close": 0.87, "volume": 477700.0}, {"date": "2024-06-06", "close": 0.895, "volume": 276953.0}, {"date": "2024-06-07", "close": 0.885, "volume": 428723.0}, {"date": "2024-06-11", "close": 0.885, "volume": 506559.0}, {"date": "2024-06-12", "close": 0.89, "volume": 304083.0}, {"date": "2024-06-13", "close": 0.88, "volume": 337855.0}, {"date": "2024-06-14", "close": 0.855, "volume": 776266.0}, {"date": "2024-06-17", "close": 0.85, "volume": 385124.0}, {"date": "2024-06-18", "close": 0.845, "volume": 1080646.0}, {"date": "2024-06-19", "close": 0.87, "volume": 577616.0}, {"date": "2024-06-20", "close": 0.86, "volume": 910731.0}, {"date": "2024-06-21", "close": 0.84, "volume": 6692297.0}, {"date": "2024-06-24", "close": 0.84, "volume": 451203.0}, {"date": "2024-06-25", "close": 0.855, "volume": 694654.0}, {"date": "2024-06-26", "close": 0.83, "volume": 2712802.0}, {"date": "2024-06-27", "close": 0.835, "volume": 446949.0}, {"date": "2024-06-28", "close": 0.835, "volume": 793364.0}, {"date": "2024-07-01", "close": 0.825, "volume": 222244.0}, {"date": "2024-07-02", "close": 0.81, "volume": 530858.0}, {"date": "2024-07-03", "close": 0.865, "volume": 817188.0}, {"date": "2024-07-04", "close": 0.855, "volume": 673746.0}, {"date": "2024-07-05", "close": 0.875, "volume": 1182629.0}, {"date": "2024-07-08", "close": 0.885, "volume": 944398.0}, {"date": "2024-07-09", "close": 0.88, "volume": 904951.0}, {"date": "2024-07-10", "close": 0.89, "volume": 831131.0}, {"date": "2024-07-11", "close": 0.89, "volume": 396200.0}, {"date": "2024-07-12", "close": 0.895, "volume": 730075.0}, {"date": "2024-07-15", "close": 0.885, "volume": 488148.0}, {"date": "2024-07-16", "close": 0.88, "volume": 1000900.0}, {"date": "2024-07-17", "close": 0.87, "volume": 456950.0}, {"date": "2024-07-18", "close": 0.89, "volume": 393443.0}, {"date": "2024-07-19", "close": 0.89, "volume": 473381.0}, {"date": "2024-07-22", "close": 0.89, "volume": 192606.0}, {"date": "2024-07-23", "close": 0.925, "volume": 3044079.0}, {"date": "2024-07-24", "close": 0.925, "volume": 3356697.0}, {"date": "2024-07-25", "close": 0.93, "volume": 1945457.0}, {"date": "2024-07-26", "close": 0.92, "volume": 1466072.0}, {"date": "2024-07-29", "close": 0.915, "volume": 907367.0}, {"date": "2024-07-30", "close": 0.92, "volume": 1047168.0}, {"date": "2024-07-31", "close": 0.94, "volume": 967664.0}, {"date": "2024-08-01", "close": 0.925, "volume": 3299448.0}, {"date": "2024-08-02", "close": 0.9, "volume": 1425513.0}, {"date": "2024-08-05", "close": 0.85, "volume": 1361184.0}, {"date": "2024-08-06", "close": 0.875, "volume": 932481.0}, {"date": "2024-08-07", "close": 0.87, "volume": 1155260.0}, {"date": "2024-08-08", "close": 0.855, "volume": 665908.0}, {"date": "2024-08-09", "close": 0.875, "volume": 666011.0}, {"date": "2024-08-12", "close": 0.875, "volume": 637191.0}, {"date": "2024-08-13", "close": 0.875, "volume": 1012300.0}, {"date": "2024-08-14", "close": 0.87, "volume": 355733.0}, {"date": "2024-08-15", "close": 0.865, "volume": 828283.0}, {"date": "2024-08-16", "close": 0.875, "volume": 511914.0}, {"date": "2024-08-19", "close": 0.865, "volume": 1284550.0}, {"date": "2024-08-21", "close": 0.915, "volume": 12722796.0}, {"date": "2024-08-22", "close": 0.95, "volume": 3992007.0}, {"date": "2024-08-23", "close": 0.93, "volume": 1593192.0}, {"date": "2024-08-26", "close": 0.955, "volume": 4103835.0}, {"date": "2024-08-27", "close": 0.985, "volume": 7551831.0}, {"date": "2024-08-28", "close": 1.03, "volume": 6917730.0}, {"date": "2024-08-29", "close": 1.045, "volume": 5523236.0}, {"date": "2024-08-30", "close": 1.09, "volume": 3475118.0}, {"date": "2024-09-02", "close": 1.07, "volume": 2921829.0}, {"date": "2024-09-03", "close": 1.065, "volume": 1527480.0}, {"date": "2024-09-04", "close": 1.04, "volume": 2029561.0}, {"date": "2024-09-05", "close": 1.035, "volume": 784893.0}, {"date": "2024-09-06", "close": 1.03, "volume": 816464.0}, {"date": "2024-09-09", "close": 1.02, "volume": 975065.0}, {"date": "2024-09-10", "close": 1.045, "volume": 3194974.0}, {"date": "2024-09-11", "close": 1.02, "volume": 2871067.0}, {"date": "2024-09-12", "close": 1.045, "volume": 992360.0}, {"date": "2024-09-13", "close": 1.05, "volume": 1122414.0}, {"date": "2024-09-16", "close": 1.075, "volume": 1364095.0}, {"date": "2024-09-17", "close": 1.045, "volume": 518906.0}, {"date": "2024-09-18", "close": 1.05, "volume": 1172503.0}, {"date": "2024-09-19", "close": 1.06, "volume": 1031925.0}, {"date": "2024-09-20", "close": 1.04, "volume": 1595047.0}, {"date": "2024-09-23", "close": 1.03, "volume": 943301.0}, {"date": "2024-09-24", "close": 1.04, "volume": 829154.0}, {"date": "2024-09-25", "close": 1.05, "volume": 653986.0}, {"date": "2024-09-26", "close": 1.055, "volume": 2742313.0}, {"date": "2024-09-27", "close": 1.065, "volume": 11736616.0}, {"date": "2024-09-30", "close": 1.11, "volume": 4463872.0}, {"date": "2024-10-01", "close": 1.1, "volume": 836372.0}, {"date": "2024-10-02", "close": 1.1, "volume": 824487.0}, {"date": "2024-10-03", "close": 1.11, "volume": 2173151.0}, {"date": "2024-10-04", "close": 1.11, "volume": 3435571.0}, {"date": "2024-10-07", "close": 1.105, "volume": 456865.0}, {"date": "2024-10-08", "close": 1.155, "volume": 3175090.0}, {"date": "2024-10-09", "close": 1.155, "volume": 5761439.0}, {"date": "2024-10-10", "close": 1.185, "volume": 1953038.0}, {"date": "2024-10-11", "close": 1.165, "volume": 2824254.0}, {"date": "2024-10-14", "close": 1.165, "volume": 1459518.0}, {"date": "2024-10-15", "close": 1.155, "volume": 4473360.0}, {"date": "2024-10-16", "close": 1.165, "volume": 1750927.0}, {"date": "2024-10-17", "close": 1.17, "volume": 1461138.0}, {"date": "2024-10-18", "close": 1.16, "volume": 1023739.0}, {"date": "2024-10-21", "close": 1.12, "volume": 1652738.0}, {"date": "2024-10-22", "close": 1.12, "volume": 835667.0}, {"date": "2024-10-23", "close": 1.15, "volume": 1923584.0}, {"date": "2024-10-24", "close": 1.14, "volume": 1182042.0}, {"date": "2024-10-25", "close": 1.145, "volume": 1657109.0}, {"date": "2024-10-28", "close": 1.13, "volume": 1328439.0}, {"date": "2024-10-29", "close": 1.115, "volume": 462299.0}, {"date": "2024-10-30", "close": 1.13, "volume": 917094.0}, {"date": "2024-10-31", "close": 1.12, "volume": 762066.0}, {"date": "2024-11-01", "close": 1.155, "volume": 1816689.0}, {"date": "2024-11-04", "close": 1.155, "volume": 1269001.0}, {"date": "2024-11-05", "close": 1.16, "volume": 714285.0}, {"date": "2024-11-06", "close": 1.15, "volume": 675887.0}, {"date": "2024-11-07", "close": 1.15, "volume": 945201.0}, {"date": "2024-11-08", "close": 1.16, "volume": 544486.0}, {"date": "2024-11-11", "close": 1.2, "volume": 2849258.0}, {"date": "2024-11-12", "close": 1.195, "volume": 1245981.0}, {"date": "2024-11-13", "close": 1.165, "volume": 1573588.0}, {"date": "2024-11-14", "close": 1.18, "volume": 1300065.0}, {"date": "2024-11-15", "close": 1.18, "volume": 399613.0}, {"date": "2024-11-18", "close": 1.195, "volume": 642348.0}, {"date": "2024-11-19", "close": 1.28, "volume": 4598589.0}, {"date": "2024-11-20", "close": 1.335, "volume": 2755359.0}, {"date": "2024-11-21", "close": 1.315, "volume": 1578709.0}, {"date": "2024-11-22", "close": 1.305, "volume": 2248472.0}, {"date": "2024-11-25", "close": 1.31, "volume": 1565443.0}, {"date": "2024-11-26", "close": 1.31, "volume": 1979922.0}, {"date": "2024-11-27", "close": 1.31, "volume": 1847249.0}, {"date": "2024-11-28", "close": 1.325, "volume": 1296156.0}, {"date": "2024-11-29", "close": 1.325, "volume": 1613205.0}, {"date": "2024-12-02", "close": 1.305, "volume": 1575846.0}, {"date": "2024-12-03", "close": 1.33, "volume": 3617362.0}, {"date": "2024-12-04", "close": 1.33, "volume": 3056656.0}, {"date": "2024-12-05", "close": 1.335, "volume": 1809984.0}, {"date": "2024-12-06", "close": 1.31, "volume": 1031575.0}, {"date": "2024-12-09", "close": 1.305, "volume": 5085009.0}, {"date": "2024-12-10", "close": 1.27, "volume": 2079004.0}, {"date": "2024-12-11", "close": 1.29, "volume": 1217564.0}, {"date": "2024-12-12", "close": 1.275, "volume": 964814.0}, {"date": "2024-12-13", "close": 1.27, "volume": 1142928.0}, {"date": "2024-12-16", "close": 1.275, "volume": 1483613.0}, {"date": "2024-12-17", "close": 1.28, "volume": 851963.0}, {"date": "2024-12-18", "close": 1.275, "volume": 1414467.0}, {"date": "2024-12-19", "close": 1.265, "volume": 2047765.0}, {"date": "2024-12-20", "close": 1.25, "volume": 1677285.0}, {"date": "2024-12-23", "close": 1.28, "volume": 1696790.0}, {"date": "2024-12-24", "close": 1.305, "volume": 831586.0}, {"date": "2024-12-27", "close": 1.33, "volume": 2040122.0}, {"date": "2024-12-30", "close": 1.345, "volume": 1689247.0}, {"date": "2024-12-31", "close": 1.385, "volume": 671701.0}, {"date": "2025-01-02", "close": 1.345, "volume": 1009529.0}, {"date": "2025-01-03", "close": 1.37, "volume": 1712299.0}, {"date": "2025-01-06", "close": 1.345, "volume": 1247628.0}, {"date": "2025-01-07", "close": 1.345, "volume": 1212627.0}, {"date": "2025-01-08", "close": 1.3, "volume": 2359272.0}, {"date": "2025-01-09", "close": 1.305, "volume": 1019640.0}, {"date": "2025-01-10", "close": 1.32, "volume": 1040957.0}, {"date": "2025-01-13", "close": 1.315, "volume": 1134324.0}, {"date": "2025-01-14", "close": 1.325, "volume": 945246.0}, {"date": "2025-01-15", "close": 1.36, "volume": 1680818.0}, {"date": "2025-01-16", "close": 1.365, "volume": 1575272.0}, {"date": "2025-01-17", "close": 1.38, "volume": 1309866.0}, {"date": "2025-01-20", "close": 1.395, "volume": 1941888.0}, {"date": "2025-01-21", "close": 1.425, "volume": 2627321.0}, {"date": "2025-01-22", "close": 1.435, "volume": 2379649.0}, {"date": "2025-01-23", "close": 1.425, "volume": 4171805.0}, {"date": "2025-01-24", "close": 1.445, "volume": 2466320.0}, {"date": "2025-01-28", "close": 1.435, "volume": 1643295.0}, {"date": "2025-01-29", "close": 1.44, "volume": 2003464.0}, {"date": "2025-01-30", "close": 1.435, "volume": 1036678.0}, {"date": "2025-01-31", "close": 1.445, "volume": 1912379.0}, {"date": "2025-02-03", "close": 1.43, "volume": 3170686.0}, {"date": "2025-02-04", "close": 1.44, "volume": 3157794.0}, {"date": "2025-02-05", "close": 1.455, "volume": 3698296.0}, {"date": "2025-02-06", "close": 1.465, "volume": 2183114.0}, {"date": "2025-02-07", "close": 1.465, "volume": 1289300.0}, {"date": "2025-02-10", "close": 1.445, "volume": 1711094.0}, {"date": "2025-02-11", "close": 1.445, "volume": 6186282.0}, {"date": "2025-02-12", "close": 1.435, "volume": 1508848.0}, {"date": "2025-02-13", "close": 1.425, "volume": 1803705.0}, {"date": "2025-02-14", "close": 1.42, "volume": 940574.0}, {"date": "2025-02-17", "close": 1.425, "volume": 3687426.0}, {"date": "2025-02-18", "close": 1.395, "volume": 11876793.0}, {"date": "2025-02-19", "close": 1.35, "volume": 9335747.0}, {"date": "2025-02-20", "close": 1.35, "volume": 4675694.0}, {"date": "2025-02-21", "close": 1.325, "volume": 7206858.0}, {"date": "2025-02-24", "close": 1.295, "volume": 2734156.0}, {"date": "2025-02-25", "close": 1.29, "volume": 3085900.0}, {"date": "2025-02-26", "close": 1.29, "volume": 2250998.0}, {"date": "2025-02-27", "close": 1.3, "volume": 2242344.0}, {"date": "2025-02-28", "close": 1.305, "volume": 3353043.0}, {"date": "2025-03-03", "close": 1.31, "volume": 2361651.0}, {"date": "2025-03-04", "close": 1.29, "volume": 2104376.0}, {"date": "2025-03-05", "close": 1.23, "volume": 2472656.0}, {"date": "2025-03-06", "close": 1.25, "volume": 3709669.0}, {"date": "2025-03-07", "close": 1.22, "volume": 4223512.0}, {"date": "2025-03-10", "close": 1.225, "volume": 2862157.0}, {"date": "2025-03-11", "close": 1.185, "volume": 4817197.0}, {"date": "2025-03-12", "close": 1.18, "volume": 2717310.0}, {"date": "2025-03-13", "close": 1.16, "volume": 3975795.0}, {"date": "2025-03-14", "close": 1.145, "volume": 2970529.0}, {"date": "2025-03-17", "close": 1.21, "volume": 3367592.0}, {"date": "2025-03-18", "close": 1.195, "volume": 4084517.0}, {"date": "2025-03-19", "close": 1.165, "volume": 2965925.0}, {"date": "2025-03-20", "close": 1.19, "volume": 3043478.0}, {"date": "2025-03-21", "close": 1.165, "volume": 39796310.0}, {"date": "2025-03-24", "close": 1.15, "volume": 3447140.0}, {"date": "2025-03-25", "close": 1.175, "volume": 2789294.0}, {"date": "2025-03-26", "close": 1.19, "volume": 1954591.0}, {"date": "2025-03-27", "close": 1.195, "volume": 2848211.0}, {"date": "2025-03-28", "close": 1.19, "volume": 2529506.0}, {"date": "2025-03-31", "close": 1.18, "volume": 1879180.0}, {"date": "2025-04-01", "close": 1.18, "volume": 2766889.0}, {"date": "2025-04-02", "close": 1.24, "volume": 5355769.0}, {"date": "2025-04-03", "close": 1.205, "volume": 2577764.0}, {"date": "2025-04-04", "close": 1.195, "volume": 2476030.0}, {"date": "2025-04-07", "close": 1.175, "volume": 6148948.0}, {"date": "2025-04-08", "close": 1.225, "volume": 2306210.0}, {"date": "2025-04-09", "close": 1.165, "volume": 3508408.0}, {"date": "2025-04-10", "close": 1.23, "volume": 3727795.0}, {"date": "2025-04-11", "close": 1.23, "volume": 1124079.0}, {"date": "2025-04-14", "close": 1.25, "volume": 1542930.0}, {"date": "2025-04-15", "close": 1.25, "volume": 1093801.0}, {"date": "2025-04-16", "close": 1.24, "volume": 1639063.0}, {"date": "2025-04-17", "close": 1.245, "volume": 1136856.0}, {"date": "2025-04-22", "close": 1.25, "volume": 1397190.0}, {"date": "2025-04-23", "close": 1.265, "volume": 1264682.0}, {"date": "2025-04-24", "close": 1.29, "volume": 799412.0}, {"date": "2025-04-28", "close": 1.295, "volume": 917553.0}, {"date": "2025-04-29", "close": 1.28, "volume": 2136478.0}, {"date": "2025-04-30", "close": 1.29, "volume": 1790035.0}, {"date": "2025-05-01", "close": 1.3, "volume": 1462813.0}, {"date": "2025-05-02", "close": 1.3, "volume": 1807659.0}, {"date": "2025-05-05", "close": 1.305, "volume": 1289720.0}, {"date": "2025-05-06", "close": 1.305, "volume": 1490776.0}, {"date": "2025-05-07", "close": 1.3, "volume": 1901632.0}, {"date": "2025-05-08", "close": 1.37, "volume": 1636111.0}, {"date": "2025-05-09", "close": 1.4, "volume": 1608009.0}, {"date": "2025-05-12", "close": 1.41, "volume": 1347023.0}, {"date": "2025-05-13", "close": 1.425, "volume": 1129983.0}, {"date": "2025-05-14", "close": 1.435, "volume": 3001207.0}, {"date": "2025-05-15", "close": 1.43, "volume": 1785187.0}, {"date": "2025-05-16", "close": 1.445, "volume": 2220208.0}, {"date": "2025-05-19", "close": 1.455, "volume": 1124911.0}, {"date": "2025-05-20", "close": 1.47, "volume": 1589639.0}, {"date": "2025-05-21", "close": 1.47, "volume": 1290794.0}, {"date": "2025-05-22", "close": 1.475, "volume": 1624599.0}, {"date": "2025-05-23", "close": 1.475, "volume": 1478934.0}, {"date": "2025-05-26", "close": 1.475, "volume": 1142739.0}, {"date": "2025-05-27", "close": 1.49, "volume": 1806511.0}, {"date": "2025-05-28", "close": 1.47, "volume": 1486985.0}, {"date": "2025-05-29", "close": 1.475, "volume": 1528550.0}, {"date": "2025-05-30", "close": 1.505, "volume": 1402963.0}, {"date": "2025-06-02", "close": 1.53, "volume": 1342238.0}, {"date": "2025-06-03", "close": 1.53, "volume": 1716596.0}, {"date": "2025-06-04", "close": 1.505, "volume": 1067431.0}, {"date": "2025-06-05", "close": 1.515, "volume": 719266.0}, {"date": "2025-06-06", "close": 1.505, "volume": 680636.0}, {"date": "2025-06-10", "close": 1.52, "volume": 1259602.0}, {"date": "2025-06-11", "close": 1.505, "volume": 1404097.0}, {"date": "2025-06-12", "close": 1.515, "volume": 721942.0}, {"date": "2025-06-13", "close": 1.515, "volume": 786239.0}, {"date": "2025-06-16", "close": 1.525, "volume": 1164619.0}, {"date": "2025-06-17", "close": 1.53, "volume": 1122025.0}, {"date": "2025-06-18", "close": 1.56, "volume": 2147967.0}, {"date": "2025-06-19", "close": 1.585, "volume": 3091532.0}, {"date": "2025-06-20", "close": 1.58, "volume": 4045884.0}, {"date": "2025-06-23", "close": 1.56, "volume": 659401.0}, {"date": "2025-06-24", "close": 1.58, "volume": 2446066.0}, {"date": "2025-06-25", "close": 1.7, "volume": 3824144.0}, {"date": "2025-06-26", "close": 1.7, "volume": 2884851.0}, {"date": "2025-06-27", "close": 1.705, "volume": 1331831.0}, {"date": "2025-06-30", "close": 1.725, "volume": 1918878.0}, {"date": "2025-07-01", "close": 1.69, "volume": 3812590.0}, {"date": "2025-07-02", "close": 1.66, "volume": 3447898.0}, {"date": "2025-07-03", "close": 1.68, "volume": 1797097.0}, {"date": "2025-07-04", "close": 1.68, "volume": 1075212.0}, {"date": "2025-07-07", "close": 1.665, "volume": 1321902.0}, {"date": "2025-07-08", "close": 1.68, "volume": 1537416.0}, {"date": "2025-07-09", "close": 1.69, "volume": 1348525.0}, {"date": "2025-07-10", "close": 1.685, "volume": 937299.0}, {"date": "2025-07-11", "close": 1.675, "volume": 407770.0}, {"date": "2025-07-14", "close": 1.675, "volume": 555088.0}, {"date": "2025-07-15", "close": 1.69, "volume": 743240.0}, {"date": "2025-07-16", "close": 1.685, "volume": 604596.0}, {"date": "2025-07-17", "close": 1.685, "volume": 800185.0}, {"date": "2025-07-18", "close": 1.67, "volume": 818868.0}, {"date": "2025-07-21", "close": 1.675, "volume": 543574.0}, {"date": "2025-07-22", "close": 1.68, "volume": 878092.0}, {"date": "2025-07-23", "close": 1.645, "volume": 1422823.0}, {"date": "2025-07-24", "close": 1.665, "volume": 593756.0}, {"date": "2025-07-25", "close": 1.64, "volume": 631638.0}, {"date": "2025-07-28", "close": 1.62, "volume": 618666.0}, {"date": "2025-07-29", "close": 1.635, "volume": 1254654.0}, {"date": "2025-07-30", "close": 1.66, "volume": 1477799.0}, {"date": "2025-07-31", "close": 1.665, "volume": 860033.0}, {"date": "2025-08-01", "close": 1.66, "volume": 741046.0}, {"date": "2025-08-04", "close": 1.64, "volume": 639141.0}, {"date": "2025-08-05", "close": 1.645, "volume": 562355.0}, {"date": "2025-08-06", "close": 1.625, "volume": 1236138.0}, {"date": "2025-08-07", "close": 1.645, "volume": 781017.0}, {"date": "2025-08-08", "close": 1.61, "volume": 582479.0}, {"date": "2025-08-11", "close": 1.595, "volume": 967331.0}, {"date": "2025-08-12", "close": 1.575, "volume": 1355932.0}, {"date": "2025-08-13", "close": 1.61, "volume": 1513694.0}, {"date": "2025-08-14", "close": 1.625, "volume": 662877.0}, {"date": "2025-08-15", "close": 1.605, "volume": 913619.0}, {"date": "2025-08-18", "close": 1.605, "volume": 754095.0}, {"date": "2025-08-19", "close": 1.74, "volume": 3981856.0}, {"date": "2025-08-20", "close": 1.85, "volume": 5591465.0}, {"date": "2025-08-21", "close": 1.84, "volume": 4355712.0}, {"date": "2025-08-22", "close": 1.935, "volume": 3265331.0}, {"date": "2025-08-25", "close": 1.92, "volume": 3095200.0}, {"date": "2025-08-26", "close": 1.96, "volume": 12924269.0}, {"date": "2025-08-27", "close": 1.995, "volume": 2085353.0}, {"date": "2025-08-28", "close": 1.93, "volume": 1472695.0}, {"date": "2025-08-29", "close": 1.965, "volume": 1574073.0}, {"date": "2025-09-01", "close": 1.945, "volume": 2797386.0}, {"date": "2025-09-02", "close": 1.945, "volume": 4092419.0}, {"date": "2025-09-03", "close": 1.955, "volume": 1672463.0}, {"date": "2025-09-04", "close": 1.965, "volume": 1236942.0}, {"date": "2025-09-05", "close": 1.96, "volume": 950757.0}, {"date": "2025-09-08", "close": 1.985, "volume": 1013841.0}, {"date": "2025-09-09", "close": 1.97, "volume": 1229080.0}, {"date": "2025-09-10", "close": 1.965, "volume": 1409661.0}, {"date": "2025-09-11", "close": 1.99, "volume": 562972.0}, {"date": "2025-09-12", "close": 1.98, "volume": 1103457.0}, {"date": "2025-09-15", "close": 1.935, "volume": 1269486.0}, {"date": "2025-09-16", "close": 1.99, "volume": 1732806.0}, {"date": "2025-09-17", "close": 1.96, "volume": 975375.0}, {"date": "2025-09-18", "close": 1.965, "volume": 1155980.0}, {"date": "2025-09-19", "close": 2.06, "volume": 5256099.0}, {"date": "2025-09-22", "close": 1.995, "volume": 1285526.0}, {"date": "2025-09-23", "close": 2.03, "volume": 971270.0}, {"date": "2025-09-24", "close": 2.02, "volume": 846432.0}, {"date": "2025-09-25", "close": 2.0, "volume": 1107132.0}, {"date": "2025-09-26", "close": 1.985, "volume": 892902.0}, {"date": "2025-09-29", "close": 1.995, "volume": 629319.0}, {"date": "2025-09-30", "close": 1.94, "volume": 1046845.0}, {"date": "2025-10-01", "close": 1.97, "volume": 2177492.0}, {"date": "2025-10-02", "close": 2.03, "volume": 1783692.0}, {"date": "2025-10-03", "close": 2.04, "volume": 708534.0}, {"date": "2025-10-06", "close": 2.04, "volume": 335795.0}, {"date": "2025-10-07", "close": 2.04, "volume": 1483360.0}, {"date": "2025-10-08", "close": 2.05, "volume": 1318363.0}, {"date": "2025-10-09", "close": 2.06, "volume": 1940358.0}, {"date": "2025-10-10", "close": 2.05, "volume": 412968.0}, {"date": "2025-10-14", "close": 2.65, "volume": 10512053.0}, {"date": "2025-10-15", "close": 2.61, "volume": 5232646.0}, {"date": "2025-10-16", "close": 2.74, "volume": 4615294.0}, {"date": "2025-10-17", "close": 2.74, "volume": 5002074.0}, {"date": "2025-10-20", "close": 2.82, "volume": 3241976.0}, {"date": "2025-10-21", "close": 2.85, "volume": 2977576.0}, {"date": "2025-10-22", "close": 2.84, "volume": 2296707.0}, {"date": "2025-10-23", "close": 2.87, "volume": 1843842.0}, {"date": "2025-10-24", "close": 2.85, "volume": 2603676.0}, {"date": "2025-10-27", "close": 2.93, "volume": 2903496.0}, {"date": "2025-10-28", "close": 2.82, "volume": 2263262.0}, {"date": "2025-10-29", "close": 2.77, "volume": 2383506.0}, {"date": "2025-10-30", "close": 2.74, "volume": 2548536.0}, {"date": "2025-10-31", "close": 2.75, "volume": 2587948.0}, {"date": "2025-11-03", "close": 2.81, "volume": 1761044.0}, {"date": "2025-11-04", "close": 2.71, "volume": 3304839.0}, {"date": "2025-11-05", "close": 2.71, "volume": 2498126.0}, {"date": "2025-11-06", "close": 2.73, "volume": 4884229.0}, {"date": "2025-11-07", "close": 2.66, "volume": 3328091.0}, {"date": "2025-11-10", "close": 2.77, "volume": 1812084.0}, {"date": "2025-11-11", "close": 2.75, "volume": 2907180.0}, {"date": "2025-11-12", "close": 2.77, "volume": 3023117.0}, {"date": "2025-11-13", "close": 2.68, "volume": 1893666.0}, {"date": "2025-11-14", "close": 2.58, "volume": 3269269.0}, {"date": "2025-11-17", "close": 2.67, "volume": 2063120.0}, {"date": "2025-11-18", "close": 2.61, "volume": 2106178.0}, {"date": "2025-11-19", "close": 2.58, "volume": 3112681.0}, {"date": "2025-11-20", "close": 2.64, "volume": 2095609.0}, {"date": "2025-11-21", "close": 2.64, "volume": 2048671.0}, {"date": "2025-11-24", "close": 2.67, "volume": 24262984.0}, {"date": "2025-11-25", "close": 2.84, "volume": 4869396.0}, {"date": "2025-11-26", "close": 2.84, "volume": 2418885.0}, {"date": "2025-11-27", "close": 2.87, "volume": 1681529.0}, {"date": "2025-11-28", "close": 2.88, "volume": 1301641.0}, {"date": "2025-12-01", "close": 2.8, "volume": 1440471.0}, {"date": "2025-12-02", "close": 2.89, "volume": 1011558.0}, {"date": "2025-12-03", "close": 2.88, "volume": 1960322.0}, {"date": "2025-12-04", "close": 2.8, "volume": 3623831.0}, {"date": "2025-12-05", "close": 2.89, "volume": 1229582.0}, {"date": "2025-12-08", "close": 2.78, "volume": 2195525.0}, {"date": "2025-12-09", "close": 2.77, "volume": 4556928.0}, {"date": "2025-12-10", "close": 2.76, "volume": 2506097.0}, {"date": "2025-12-11", "close": 2.8, "volume": 2133163.0}, {"date": "2025-12-12", "close": 2.86, "volume": 1529168.0}, {"date": "2025-12-15", "close": 2.87, "volume": 1273409.0}, {"date": "2025-12-16", "close": 2.85, "volume": 2173315.0}, {"date": "2025-12-17", "close": 2.86, "volume": 1895567.0}, {"date": "2025-12-18", "close": 2.86, "volume": 1958043.0}, {"date": "2025-12-19", "close": 2.96, "volume": 9580360.0}, {"date": "2025-12-22", "close": 2.98, "volume": 1384011.0}, {"date": "2025-12-23", "close": 2.97, "volume": 706854.0}, {"date": "2025-12-24", "close": 3.01, "volume": 598756.0}, {"date": "2025-12-29", "close": 2.94, "volume": 963542.0}, {"date": "2025-12-30", "close": 2.97, "volume": 1009789.0}, {"date": "2025-12-31", "close": 3.0, "volume": 585124.0}, {"date": "2026-01-02", "close": 2.98, "volume": 433067.0}, {"date": "2026-01-05", "close": 2.99, "volume": 1305735.0}, {"date": "2026-01-06", "close": 3.04, "volume": 3968404.0}, {"date": "2026-01-07", "close": 2.91, "volume": 2376342.0}, {"date": "2026-01-08", "close": 2.97, "volume": 1492167.0}, {"date": "2026-01-09", "close": 3.0, "volume": 1168493.0}, {"date": "2026-01-12", "close": 3.0, "volume": 1977181.0}, {"date": "2026-01-13", "close": 3.02, "volume": 1452741.0}, {"date": "2026-01-14", "close": 3.03, "volume": 1557954.0}, {"date": "2026-01-15", "close": 3.1, "volume": 1663886.0}, {"date": "2026-01-16", "close": 3.13, "volume": 1702433.0}, {"date": "2026-01-19", "close": 3.08, "volume": 971778.0}, {"date": "2026-01-20", "close": 3.04, "volume": 911665.0}, {"date": "2026-01-21", "close": 2.99, "volume": 1421389.0}, {"date": "2026-01-22", "close": 3.01, "volume": 781203.0}, {"date": "2026-01-23", "close": 3.0, "volume": 789509.0}, {"date": "2026-01-27", "close": 3.04, "volume": 755220.0}, {"date": "2026-01-28", "close": 3.03, "volume": 2161861.0}, {"date": "2026-01-29", "close": 3.0, "volume": 1144467.0}, {"date": "2026-01-30", "close": 3.02, "volume": 1352116.0}, {"date": "2026-02-02", "close": 2.96, "volume": 2640907.0}, {"date": "2026-02-03", "close": 2.99, "volume": 1806310.0}, {"date": "2026-02-04", "close": 3.03, "volume": 1242059.0}, {"date": "2026-02-05", "close": 2.94, "volume": 1299573.0}, {"date": "2026-02-06", "close": 2.86, "volume": 1720188.0}, {"date": "2026-02-09", "close": 2.99, "volume": 3678571.0}, {"date": "2026-02-10", "close": 3.02, "volume": 2406398.0}, {"date": "2026-02-11", "close": 3.02, "volume": 1819776.0}, {"date": "2026-02-12", "close": 2.96, "volume": 2032095.0}, {"date": "2026-02-13", "close": 2.91, "volume": 1393648.0}, {"date": "2026-02-16", "close": 2.94, "volume": 2817991.0}, {"date": "2026-02-17", "close": 2.79, "volume": 5793314.0}, {"date": "2026-02-18", "close": 2.88, "volume": 2087206.0}, {"date": "2026-02-19", "close": 2.88, "volume": 1988536.0}, {"date": "2026-02-20", "close": 2.81, "volume": 1684581.0}, {"date": "2026-02-23", "close": 2.85, "volume": 2949375.0}, {"date": "2026-02-24", "close": 2.85, "volume": 4250987.0}, {"date": "2026-02-25", "close": 2.9, "volume": 1939136.0}, {"date": "2026-02-26", "close": 2.89, "volume": 1239702.0}, {"date": "2026-02-27", "close": 2.9, "volume": 1895854.0}, {"date": "2026-03-02", "close": 2.86, "volume": 3079768.0}, {"date": "2026-03-03", "close": 2.78, "volume": 3858893.0}, {"date": "2026-03-04", "close": 2.7, "volume": 2428546.0}, {"date": "2026-03-05", "close": 2.66, "volume": 1892470.0}, {"date": "2026-03-06", "close": 2.7, "volume": 5393386.0}, {"date": "2026-03-09", "close": 2.64, "volume": 3779215.0}, {"date": "2026-03-10", "close": 2.7, "volume": 2549992.0}, {"date": "2026-03-11", "close": 2.68, "volume": 7977802.0}, {"date": "2026-03-12", "close": 2.57, "volume": 2057572.0}, {"date": "2026-03-13", "close": 2.52, "volume": 1941102.0}, {"date": "2026-03-16", "close": 2.39, "volume": 3834590.0}, {"date": "2026-03-17", "close": 2.37, "volume": 2578158.0}, {"date": "2026-03-18", "close": 2.38, "volume": 3090943.0}, {"date": "2026-03-19", "close": 2.43, "volume": 2889570.0}, {"date": "2026-03-20", "close": 2.5, "volume": 26173423.0}, {"date": "2026-03-23", "close": 2.47, "volume": 3483040.0}, {"date": "2026-03-24", "close": 2.51, "volume": 2474052.0}, {"date": "2026-03-25", "close": 2.65, "volume": 1913382.0}, {"date": "2026-03-26", "close": 2.54, "volume": 1786465.0}, {"date": "2026-03-27", "close": 2.47, "volume": 2015111.0}, {"date": "2026-03-30", "close": 2.46, "volume": 2234131.0}, {"date": "2026-03-31", "close": 2.46, "volume": 2406260.0}, {"date": "2026-04-01", "close": 2.55, "volume": 1849265.0}, {"date": "2026-04-02", "close": 2.54, "volume": 1462769.0}, {"date": "2026-04-07", "close": 2.57, "volume": 3347932.0}, {"date": "2026-04-08", "close": 2.75, "volume": 4558391.0}, {"date": "2026-04-09", "close": 2.74, "volume": 5486160.0}, {"date": "2026-04-10", "close": 2.76, "volume": 1846442.0}, {"date": "2026-04-13", "close": 2.72, "volume": 2534464.0}, {"date": "2026-04-14", "close": 2.68, "volume": 1625458.0}, {"date": "2026-04-15", "close": 2.71, "volume": 2532635.0}, {"date": "2026-04-16", "close": 2.86, "volume": 4814163.0}, {"date": "2026-04-17", "close": 2.95, "volume": 2364019.0}, {"date": "2026-04-20", "close": 2.93, "volume": 3016144.0}, {"date": "2026-04-21", "close": 2.93, "volume": 5233958.0}, {"date": "2026-04-22", "close": 2.94, "volume": 1919728.0}, {"date": "2026-04-23", "close": 2.94, "volume": 2305464.0}, {"date": "2026-04-24", "close": 2.94, "volume": 1593030.0}, {"date": "2026-04-27", "close": 2.93, "volume": 1143303.0}, {"date": "2026-04-28", "close": 2.85, "volume": 1639698.0}, {"date": "2026-04-29", "close": 2.85, "volume": 1477800.0}, {"date": "2026-04-30", "close": 2.88, "volume": 2213708.0}, {"date": "2026-05-01", "close": 2.96, "volume": 1623299.0}, {"date": "2026-05-04", "close": 3.01, "volume": 1455612.0}, {"date": "2026-05-05", "close": 2.96, "volume": 2047894.0}, {"date": "2026-05-06", "close": 3.0, "volume": 1663851.0}, {"date": "2026-05-07", "close": 3.02, "volume": 3223995.0}, {"date": "2026-05-08", "close": 3.06, "volume": 1193638.0}, {"date": "2026-05-11", "close": 3.07, "volume": 801661.0}, {"date": "2026-05-12", "close": 3.1, "volume": 1737481.0}, {"date": "2026-05-13", "close": 3.11, "volume": 1663836.0}, {"date": "2026-05-14", "close": 3.11, "volume": 1093630.0}, {"date": "2026-05-15", "close": 3.15, "volume": 1725144.0}, {"date": "2026-05-18", "close": 3.05, "volume": 1484696.0}, {"date": "2026-05-19", "close": 3.05, "volume": 3005860.0}, {"date": "2026-05-20", "close": 2.98, "volume": 1244136.0}, {"date": "2026-05-21", "close": 3.03, "volume": 1421446.0}, {"date": "2026-05-22", "close": 3.04, "volume": 777820.0}, {"date": "2026-05-25", "close": 3.06, "volume": 678646.0}, {"date": "2026-05-26", "close": 3.06, "volume": 2423675.0}, {"date": "2026-05-27", "close": 3.1, "volume": 1051156.0}, {"date": "2026-05-28", "close": 3.07, "volume": 1026102.0}, {"date": "2026-05-29", "close": 3.14, "volume": 2173647.0}, {"date": "2026-06-01", "close": 3.14, "volume": 1119582.0}, {"date": "2026-06-02", "close": 3.66, "volume": 7044870.0}, {"date": "2026-06-03", "close": 3.75, "volume": 4457979.0}, {"date": "2026-06-04", "close": 3.81, "volume": 3254343.0}, {"date": "2026-06-05", "close": 3.82, "volume": 1695657.0}, {"date": "2026-06-09", "close": 3.93, "volume": 2863368.0}, {"date": "2026-06-10", "close": 3.82, "volume": 2524740.0}, {"date": "2026-06-11", "close": 3.71, "volume": 2831001.0}, {"date": "2026-06-12", "close": 3.8, "volume": 2652075.0}, {"date": "2026-06-15", "close": 3.88, "volume": 1592794.0}, {"date": "2026-06-16", "close": 3.9, "volume": 1733872.0}, {"date": "2026-06-17", "close": 4.01, "volume": 1552477.0}, {"date": "2026-06-18", "close": 3.95, "volume": 3485205.0}, {"date": "2026-06-19", "close": 3.97, "volume": 2152564.0}, {"date": "2026-06-22", "close": 4.02, "volume": 1408980.0}, {"date": "2026-06-23", "close": 4.02, "volume": 884418.0}, {"date": "2026-06-24", "close": 4.06, "volume": 1576143.0}, {"date": "2026-06-25", "close": 4.02, "volume": 1129242.0}, {"date": "2026-06-26", "close": 4.02, "volume": 1174781.0}, {"date": "2026-06-29", "close": 4.01, "volume": 3298559.0}, {"date": "2026-06-30", "close": 3.98, "volume": 1822744.0}, {"date": "2026-07-01", "close": 3.88, "volume": 2361779.0}, {"date": "2026-07-02", "close": 3.8, "volume": 1538962.0}, {"date": "2026-07-03", "close": 3.79, "volume": 852217.0}, {"date": "2026-07-06", "close": 3.74, "volume": 877586.0}, {"date": "2026-07-07", "close": 3.7, "volume": 2132539.0}, {"date": "2026-07-08", "close": 3.52, "volume": 2126198.0}, {"date": "2026-07-09", "close": 3.61, "volume": 986136.0}, {"date": "2026-07-10", "close": 3.58, "volume": 805922.0}, {"date": "2026-07-13", "close": 3.49, "volume": 843438.0}, {"date": "2026-07-14", "close": 3.54, "volume": 1813007.0}, {"date": "2026-07-15", "close": 3.57, "volume": 789179.0}, {"date": "2026-07-16", "close": 3.54, "volume": 780275.0}, {"date": "2026-07-17", "close": 3.5, "volume": 646968.0}, {"date": "2026-07-20", "close": 3.52, "volume": 529162.0}, {"date": "2026-07-21", "close": 3.57, "volume": 1851832.0}, {"date": "2026-07-22", "close": 3.51, "volume": 809338.0}, {"date": "2026-07-23", "close": 3.52, "volume": 611220.0}, {"date": "2026-07-24", "close": 3.42, "volume": 885662.0}, {"date": "2026-07-27", "close": 3.48, "volume": 952344.0}, {"date": "2026-07-28", "close": 3.42, "volume": 1440669.0}, {"date": "2026-07-29", "close": 3.34, "volume": 1348262.0}, {"date": "2026-07-30", "close": 3.25, "volume": 1044306.0}, {"date": "2026-07-31", "close": 3.36, "volume": 1074686.0}, {"date": "2026-08-03", "close": 3.38, "volume": 1189071.0}, {"date": "2026-08-04", "close": 3.43, "volume": 1151428.0}, {"date": "2026-08-05", "close": 3.46, "volume": 1126916.0}, {"date": "2026-08-06", "close": 3.47, "volume": 1453434.0}, {"date": "2026-08-07", "close": 3.4, "volume": 1004770.0}, {"date": "2026-08-10", "close": 3.4, "volume": 445352.0}, {"date": "2026-08-11", "close": 3.45, "volume": 2334001.0}, {"date": "2026-08-12", "close": 3.5, "volume": 2363200.0}, {"date": "2026-08-13", "close": 3.52, "volume": 1457270.0}, {"date": "2026-08-14", "close": 3.64, "volume": 1714057.0}, {"date": "2026-08-17", "close": 3.62, "volume": 1268393.0}, {"date": "2026-08-18", "close": 3.96, "volume": 4284077.0}, {"date": "2026-08-19", "close": 4.1, "volume": 7804992.0}, {"date": "2026-08-20", "close": 3.98, "volume": 3091695.0}, {"date": "2026-08-21", "close": 3.9, "volume": 2013624.0}, {"date": "2026-08-24", "close": 3.87, "volume": 1544778.0}, {"date": "2026-08-25", "close": 3.82, "volume": 2537293.0}, {"date": "2026-08-26", "close": 3.86, "volume": 2100254.0}, {"date": "2026-08-27", "close": 3.81, "volume": 1481760.0}, {"date": "2026-08-28", "close": 3.75, "volume": 1113678.0}, {"date": "2026-08-31", "close": 3.81, "volume": 5787254.0}, {"date": "2026-09-01", "close": 3.78, "volume": 6885166.0}, {"date": "2026-09-02", "close": 3.76, "volume": 1511700.0}, {"date": "2026-09-03", "close": 3.84, "volume": 2823545.0}, {"date": "2026-09-04", "close": 3.83, "volume": 2499991.0}, {"date": "2026-09-07", "close": 3.91, "volume": 1798657.0}], "refreshing": true}