{"ticker": "SXE", "overview": {"name": "Southern Cross Electrical Engineering Ltd", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 41012.0, "sell_n": 0, "sell_sum": 0, "net": 41012.0, "insiders": 2, "first_date": "2026-07-14", "last_date": "2026-07-14"}, "metrics": {"ticker": "SXE", "has_prices": true, "as_of": "2026-09-07", "last": 4.29, "prev_close": 4.17, "change": 0.1200000000000001, "change_pct": 0.028776978417266213, "session_volume": 1359528.0, "vwap_5": 4.160531967558742, "vwap_20": 4.353046897426841, "vwap_60": 4.4951198845210145, "vwap_250": 3.5328986731895715, "high_52w": 4.86, "low_52w": 2.19, "avg_volume_20": 1712164.3, "sessions": 400, "market_cap": {"value": 1295656043.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157881", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SXE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157881", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "ASX-03150262", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SXE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150262", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "ASX-03150261", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SXE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150261", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "ASX-03150260", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SXE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150260", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36950}, {"id": "ASX-03130670", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SXE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130670", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "ASX3Y-03112081-1", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering Ltd", "who": "Simon John Buchhorn", "who_key": "Simon John Buchhorn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SXE lands a director's $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112081", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "ASX3Y-03112083-1", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering Ltd", "who": "Louise Frances Daw", "who_key": "Louise Frances Daw", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11012.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $11K of SXE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112083", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}], "recent_buys": [{"id": "ASX3Y-03112081-1", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering Ltd", "who": "Simon John Buchhorn", "who_key": "Simon John Buchhorn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SXE lands a director's $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112081", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}, {"id": "ASX3Y-03112083-1", "src": "ASX", "ticker": "SXE", "cik": "", "company": "Southern Cross Electrical Engineering Ltd", "company_raw": "Southern Cross Electrical Engineering Ltd", "who": "Louise Frances Daw", "who_key": "Louise Frances Daw", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11012.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $11K of SXE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112083", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Graeme Dunn", "notice_type": "3Y", "direct_shares": 3687372.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153822-6A1351696", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karl John Paganin", "notice_type": "3Y", "direct_shares": 1955703.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112079-6A1334345", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Chisholm", "notice_type": "3Y", "direct_shares": 2773460.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112080-6A1334346", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon John Buchhorn", "notice_type": "3Y", "direct_shares": 876806.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112081-6A1334347", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louise Frances Daw", "notice_type": "3Y", "direct_shares": 28564.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112083-6A1334349", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-31", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/sxe", "needs_ocr": 0}], "directors": [{"name": "Simon John Buchhorn", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "status": "current", "notices": 1}, {"name": "Paul Chisholm", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "status": "current", "notices": 1}, {"name": "Louise Frances Daw", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "status": "current", "notices": 1}, {"name": "Karl John Paganin", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "status": "current", "notices": 1}, {"name": "Graeme Dunn", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2015-07-31", "last_seen": "2015-07-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Simon John Buchhorn", "who_key": "Simon John Buchhorn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30000.0, "sold": 0, "net": 30000.0, "trades": 1, "top_score": 33.0, "lean": "buying", "history": [{"action": "BUY", "amount": 30000.0, "date": "2026-07-14", "score": 33.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112081"}], "latest": {"action": "BUY", "amount": 30000.0, "date": "2026-07-14", "score": 33.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112081"}}, {"who": "Louise Frances Daw", "who_key": "Louise Frances Daw", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11012.0, "sold": 0, "net": 11012.0, "trades": 1, "top_score": 29.6, "lean": "buying", "history": [{"action": "BUY", "amount": 11012.0, "date": "2026-07-14", "score": 29.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112083"}], "latest": {"action": "BUY", "amount": 11012.0, "date": "2026-07-14", "score": 29.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112083"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153822-6A1351696"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SXE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153820-6A1351694"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153736-6A1351666"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Managing Director's AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153301-6A1351456"}, {"date": "2026-10-26", "form": "Chairman'S Address", "title": "Chair's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153300-6A1351455"}, {"date": "2026-10-11", "form": "Periodic Reports", "title": "Investor Presentation - Acquisition of Entire", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146834-6A1348601"}, {"date": "2026-10-11", "form": "Asset Acquisition & Disposal", "title": "Acquisition of Entire", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146833-6A1348600"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146203-6A1348345"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146202-6A1348344"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146201-6A1348343"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SXE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138305-6A1344990"}, {"date": "2026-09-06", "form": "Periodic Reports", "title": "Investor Roadshow Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132203-6A1342394"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-08-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126610-6A1340436"}, {"date": "2026-08-26", "form": "Issued Capital", "title": "Notification of cessation of securities - SXE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126609-6A1340435"}], "performance": {"ticker": "SXE", "has_prices": true, "summary": {"n": 2, "avg": -0.0571428571428571, "win_rate": 0.0, "best": -0.0571428571428571, "worst": -0.0571428571428571, "as_of": "2026-09-07"}, "buys": [{"who": "Simon John Buchhorn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2026-07-14", "score": 33.0, "ref_price": 4.55, "return": -0.0571428571428571}, {"who": "Louise Frances Daw", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11012.0, "date": "2026-07-14", "score": 29.6, "ref_price": 4.55, "return": -0.0571428571428571}]}, "price_series": [{"date": "2007-11-28", "close": 1.6, "volume": 6273251.0}, {"date": "2007-11-29", "close": 1.6, "volume": 3997054.0}, {"date": "2007-11-30", "close": 1.74, "volume": 441788.0}, {"date": "2007-12-03", "close": 1.71, "volume": 726832.0}, {"date": "2007-12-04", "close": 1.65, "volume": 286382.0}, {"date": "2007-12-05", "close": 1.61, "volume": 236314.0}, {"date": "2007-12-06", "close": 1.66, "volume": 278221.0}, {"date": "2007-12-07", "close": 1.69, "volume": 323200.0}, {"date": "2007-12-10", "close": 1.655, "volume": 338000.0}, {"date": "2007-12-11", "close": 1.65, "volume": 222520.0}, {"date": "2007-12-12", "close": 1.7, "volume": 197002.0}, {"date": "2007-12-13", "close": 1.735, "volume": 144968.0}, {"date": "2007-12-14", "close": 1.71, "volume": 175471.0}, {"date": "2007-12-17", "close": 1.74, "volume": 219851.0}, {"date": "2007-12-18", "close": 1.7, "volume": 785400.0}, {"date": "2007-12-19", "close": 1.71, "volume": 172160.0}, {"date": "2007-12-20", "close": 1.7, "volume": 155594.0}, {"date": "2007-12-21", "close": 1.8, "volume": 350996.0}, {"date": "2007-12-24", "close": 1.8, "volume": 52675.0}, {"date": "2007-12-27", "close": 1.835, "volume": 22378.0}, {"date": "2007-12-28", "close": 1.835, "volume": 54922.0}, {"date": "2007-12-31", "close": 1.82, "volume": 36810.0}, {"date": "2008-01-02", "close": 1.8, "volume": 60908.0}, {"date": "2008-01-03", "close": 1.71, "volume": 12812.0}, {"date": "2008-01-04", "close": 1.75, "volume": 29726.0}, {"date": "2008-01-07", "close": 1.73, "volume": 192172.0}, {"date": "2008-01-08", "close": 1.73, "volume": 138290.0}, {"date": "2008-01-09", "close": 1.71, "volume": 272000.0}, {"date": "2008-01-10", "close": 1.7, "volume": 75625.0}, {"date": "2008-01-11", "close": 1.7, "volume": 43239.0}, {"date": "2008-01-14", "close": 1.65, "volume": 203293.0}, {"date": "2008-01-15", "close": 1.63, "volume": 436270.0}, {"date": "2008-01-16", "close": 1.56, "volume": 503804.0}, {"date": "2008-01-17", "close": 1.575, "volume": 162905.0}, {"date": "2008-01-18", "close": 1.59, "volume": 21220.0}, {"date": "2008-01-21", "close": 1.525, "volume": 61480.0}, {"date": "2008-01-22", "close": 1.42, "volume": 259226.0}, {"date": "2008-01-23", "close": 1.44, "volume": 152850.0}, {"date": "2008-01-24", "close": 1.44, "volume": 85445.0}, {"date": "2008-01-25", "close": 1.5, "volume": 121750.0}, {"date": "2008-01-29", "close": 1.5, "volume": 360.0}, {"date": "2008-01-30", "close": 1.42, "volume": 41190.0}, {"date": "2008-01-31", "close": 1.44, "volume": 109000.0}, {"date": "2008-02-01", "close": 1.5, "volume": 58826.0}, {"date": "2008-02-04", "close": 1.5, "volume": 56500.0}, {"date": "2008-02-05", "close": 1.48, "volume": 54714.0}, {"date": "2008-02-06", "close": 1.46, "volume": 12620.0}, {"date": "2008-02-07", "close": 1.44, "volume": 100329.0}, {"date": "2008-02-08", "close": 1.46, "volume": 13975.0}, {"date": "2008-02-11", "close": 1.47, "volume": 65500.0}, {"date": "2008-02-12", "close": 1.46, "volume": 189514.0}, {"date": "2008-02-13", "close": 1.51, "volume": 435836.0}, {"date": "2008-02-14", "close": 1.46, "volume": 179149.0}, {"date": "2008-02-15", "close": 1.45, "volume": 65000.0}, {"date": "2008-02-18", "close": 1.49, "volume": 128350.0}, {"date": "2008-02-19", "close": 1.52, "volume": 288700.0}, {"date": "2008-02-20", "close": 1.53, "volume": 2041001.0}, {"date": "2008-02-21", "close": 1.54, "volume": 931581.0}, {"date": "2008-02-22", "close": 1.52, "volume": 126600.0}, {"date": "2008-02-25", "close": 1.53, "volume": 531561.0}, {"date": "2008-02-26", "close": 1.5, "volume": 82500.0}, {"date": "2008-02-27", "close": 1.47, "volume": 15515.0}, {"date": "2008-02-28", "close": 1.47, "volume": 63580.0}, {"date": "2008-02-29", "close": 1.47, "volume": 16300.0}, {"date": "2008-03-03", "close": 1.42, "volume": 15000.0}, {"date": "2008-03-04", "close": 1.42, "volume": 284499.0}, {"date": "2008-03-05", "close": 1.38, "volume": 282676.0}, {"date": "2008-03-06", "close": 1.38, "volume": 160187.0}, {"date": "2008-03-07", "close": 1.38, "volume": 1537824.0}, {"date": "2008-03-10", "close": 1.37, "volume": 717154.0}, {"date": "2008-03-11", "close": 1.3, "volume": 34132.0}, {"date": "2008-03-12", "close": 1.35, "volume": 92500.0}, {"date": "2008-03-13", "close": 1.38, "volume": 108000.0}, {"date": "2008-03-14", "close": 1.35, "volume": 8000.0}, {"date": "2008-03-17", "close": 1.3, "volume": 8000.0}, {"date": "2008-03-18", "close": 1.29, "volume": 119852.0}, {"date": "2008-03-20", "close": 1.2, "volume": 39259.0}, {"date": "2008-03-25", "close": 1.18, "volume": 64000.0}, {"date": "2008-03-26", "close": 1.2, "volume": 224376.0}, {"date": "2008-03-27", "close": 1.235, "volume": 17500.0}, {"date": "2008-03-28", "close": 1.2, "volume": 25000.0}, {"date": "2008-03-31", "close": 1.17, "volume": 156073.0}, {"date": "2008-04-01", "close": 1.2, "volume": 483300.0}, {"date": "2008-04-02", "close": 1.2, "volume": 1196782.0}, {"date": "2008-04-03", "close": 1.17, "volume": 5303160.0}, {"date": "2008-04-04", "close": 1.25, "volume": 13000.0}, {"date": "2008-04-07", "close": 1.25, "volume": 25000.0}, {"date": "2008-04-08", "close": 1.2, "volume": 66260.0}, {"date": "2008-04-09", "close": 1.25, "volume": 42000.0}, {"date": "2008-04-10", "close": 1.255, "volume": 28900.0}, {"date": "2008-04-11", "close": 1.3, "volume": 42500.0}, {"date": "2008-04-14", "close": 1.3, "volume": 43125.0}, {"date": "2008-04-15", "close": 1.31, "volume": 40000.0}, {"date": "2008-04-16", "close": 1.28, "volume": 32875.0}, {"date": "2008-04-17", "close": 1.28, "volume": 110000.0}, {"date": "2008-04-18", "close": 1.28, "volume": 57420.0}, {"date": "2008-04-22", "close": 1.21, "volume": 188365.0}, {"date": "2008-04-23", "close": 1.19, "volume": 73800.0}, {"date": "2008-04-24", "close": 1.15, "volume": 143200.0}, {"date": "2008-04-28", "close": 1.15, "volume": 14100.0}, {"date": "2008-04-29", "close": 1.1, "volume": 115124.0}, {"date": "2008-04-30", "close": 1.15, "volume": 1000.0}, {"date": "2008-05-01", "close": 1.2, "volume": 22000.0}, {"date": "2008-05-02", "close": 1.2, "volume": 35000.0}, {"date": "2008-05-05", "close": 1.185, "volume": 2100.0}, {"date": "2008-05-06", "close": 1.2, "volume": 35000.0}, {"date": "2008-05-07", "close": 1.16, "volume": 25000.0}, {"date": "2008-05-08", "close": 1.15, "volume": 39700.0}, {"date": "2008-05-09", "close": 1.15, "volume": 20000.0}, {"date": "2008-05-12", "close": 1.17, "volume": 28703.0}, {"date": "2008-05-13", "close": 1.15, "volume": 67000.0}, {"date": "2008-05-14", "close": 1.16, "volume": 32810.0}, {"date": "2008-05-15", "close": 1.17, "volume": 26000.0}, {"date": "2008-05-16", "close": 1.15, "volume": 121655.0}, {"date": "2008-05-19", "close": 1.16, "volume": 21300.0}, {"date": "2008-05-20", "close": 1.16, "volume": 35580.0}, {"date": "2008-05-21", "close": 1.15, "volume": 119406.0}, {"date": "2008-05-22", "close": 1.15, "volume": 15000.0}, {"date": "2008-05-23", "close": 1.15, "volume": 36700.0}, {"date": "2008-05-26", "close": 1.17, "volume": 20738.0}, {"date": "2008-05-27", "close": 1.16, "volume": 101762.0}, {"date": "2008-05-28", "close": 1.2, "volume": 3095932.0}, {"date": "2008-05-29", "close": 1.24, "volume": 68370.0}, {"date": "2008-05-30", "close": 1.26, "volume": 138000.0}, {"date": "2008-06-02", "close": 1.28, "volume": 58650.0}, {"date": "2008-06-03", "close": 1.28, "volume": 17940.0}, {"date": "2008-06-04", "close": 1.28, "volume": 4268.0}, {"date": "2008-06-05", "close": 1.2, "volume": 45960.0}, {"date": "2008-06-06", "close": 1.205, "volume": 347750.0}, {"date": "2008-06-10", "close": 1.205, "volume": 20000.0}, {"date": "2008-06-11", "close": 1.205, "volume": 4000.0}, {"date": "2008-06-12", "close": 1.22, "volume": 25000.0}, {"date": "2008-06-13", "close": 1.2, "volume": 98777.0}, {"date": "2008-06-16", "close": 1.245, "volume": 519726.0}, {"date": "2008-06-17", "close": 1.25, "volume": 152000.0}, {"date": "2008-06-18", "close": 1.28, "volume": 13111.0}, {"date": "2008-06-19", "close": 1.23, "volume": 20000.0}, {"date": "2008-06-20", "close": 1.25, "volume": 109240.0}, {"date": "2008-06-23", "close": 1.23, "volume": 80439.0}, {"date": "2008-06-24", "close": 1.2, "volume": 325500.0}, {"date": "2008-06-25", "close": 1.315, "volume": 626475.0}, {"date": "2008-06-27", "close": 1.22, "volume": 57698.0}, {"date": "2008-06-30", "close": 1.22, "volume": 15933.0}, {"date": "2008-07-01", "close": 1.22, "volume": 9900.0}, {"date": "2008-07-02", "close": 1.18, "volume": 41979.0}, {"date": "2008-07-03", "close": 1.18, "volume": 132.0}, {"date": "2008-07-04", "close": 1.07, "volume": 246355.0}, {"date": "2008-07-08", "close": 1.02, "volume": 29278.0}, {"date": "2008-07-09", "close": 1.095, "volume": 50000.0}, {"date": "2008-07-10", "close": 1.1, "volume": 89974.0}, {"date": "2008-07-11", "close": 1.1, "volume": 90527.0}, {"date": "2008-07-14", "close": 1.09, "volume": 133014.0}, {"date": "2008-07-15", "close": 1.05, "volume": 114898.0}, {"date": "2008-07-16", "close": 1.05, "volume": 5106.0}, {"date": "2008-07-17", "close": 1.05, "volume": 30000.0}, {"date": "2008-07-18", "close": 1.05, "volume": 35288.0}, {"date": "2008-07-21", "close": 1.05, "volume": 23150.0}, {"date": "2008-07-22", "close": 1.05, "volume": 3000.0}, {"date": "2008-07-23", "close": 1.05, "volume": 12500.0}, {"date": "2008-07-24", "close": 1.06, "volume": 48500.0}, {"date": "2008-07-25", "close": 1.1, "volume": 15000.0}, {"date": "2008-07-28", "close": 1.1, "volume": 10.0}, {"date": "2008-07-30", "close": 1.1, "volume": 40285.0}, {"date": "2008-07-31", "close": 1.1, "volume": 6303.0}, {"date": "2008-08-01", "close": 1.1, "volume": 52000.0}, {"date": "2008-08-04", "close": 1.06, "volume": 36250.0}, {"date": "2008-08-05", "close": 1.05, "volume": 10000.0}, {"date": "2008-08-06", "close": 1.05, "volume": 20000.0}, {"date": "2008-08-07", "close": 1.05, "volume": 86839.0}, {"date": "2008-08-08", "close": 1.1, "volume": 25500.0}, {"date": "2008-08-11", "close": 1.1, "volume": 500.0}, {"date": "2008-08-12", "close": 1.05, "volume": 18000.0}, {"date": "2008-08-13", "close": 1.05, "volume": 30000.0}, {"date": "2008-08-15", "close": 1.1, "volume": 44000.0}, {"date": "2008-08-19", "close": 1.1, "volume": 13290.0}, {"date": "2008-08-20", "close": 1.1, "volume": 30000.0}, {"date": "2008-08-21", "close": 1.08, "volume": 9523.0}, {"date": "2008-08-22", "close": 1.1, "volume": 15000.0}, {"date": "2008-08-25", "close": 1.2, "volume": 25500.0}, {"date": "2008-08-27", "close": 1.2, "volume": 94700.0}, {"date": "2008-08-28", "close": 1.22, "volume": 108133.0}, {"date": "2008-08-29", "close": 1.2, "volume": 8200.0}, {"date": "2008-09-01", "close": 1.29, "volume": 10830.0}, {"date": "2008-09-02", "close": 1.29, "volume": 111990.0}, {"date": "2008-09-03", "close": 1.25, "volume": 168010.0}, {"date": "2008-09-04", "close": 1.25, "volume": 78050.0}, {"date": "2008-09-05", "close": 1.25, "volume": 52052.0}, {"date": "2008-09-08", "close": 1.2, "volume": 1000.0}, {"date": "2008-09-09", "close": 1.2, "volume": 45000.0}, {"date": "2008-09-10", "close": 1.17, "volume": 183000.0}, {"date": "2008-09-11", "close": 1.2, "volume": 73750.0}, {"date": "2008-09-12", "close": 1.23, "volume": 159400.0}, {"date": "2008-09-15", "close": 1.2, "volume": 153000.0}, {"date": "2008-09-16", "close": 1.2, "volume": 37000.0}, {"date": "2008-09-17", "close": 1.19, "volume": 113900.0}, {"date": "2008-09-18", "close": 1.15, "volume": 66060.0}, {"date": "2008-09-19", "close": 1.16, "volume": 140538.0}, {"date": "2008-09-22", "close": 1.2, "volume": 183050.0}, {"date": "2008-09-23", "close": 1.23, "volume": 1009071.0}, {"date": "2008-09-24", "close": 1.2, "volume": 581287.0}, {"date": "2008-09-25", "close": 1.2, "volume": 5000.0}, {"date": "2008-09-26", "close": 1.2, "volume": 31000.0}, {"date": "2008-09-29", "close": 1.2, "volume": 25000.0}, {"date": "2008-09-30", "close": 1.1, "volume": 125600.0}, {"date": "2008-10-01", "close": 1.05, "volume": 45000.0}, {"date": "2008-10-02", "close": 1.1, "volume": 12500.0}, {"date": "2008-10-06", "close": 1.06, "volume": 43994.0}, {"date": "2008-10-07", "close": 1.05, "volume": 121623.0}, {"date": "2008-10-08", "close": 1.02, "volume": 264767.0}, {"date": "2008-10-09", "close": 1.02, "volume": 330000.0}, {"date": "2008-10-10", "close": 1.0, "volume": 111600.0}, {"date": "2008-10-13", "close": 1.0, "volume": 172640.0}, {"date": "2008-10-14", "close": 1.05, "volume": 20000.0}, {"date": "2008-10-15", "close": 0.95, "volume": 2500.0}, {"date": "2008-10-16", "close": 0.95, "volume": 215125.0}, {"date": "2008-10-17", "close": 1.0, "volume": 1940.0}, {"date": "2008-10-21", "close": 0.92, "volume": 74375.0}, {"date": "2008-10-24", "close": 0.92, "volume": 3000.0}, {"date": "2008-10-29", "close": 0.9, "volume": 16000.0}, {"date": "2008-10-30", "close": 0.9, "volume": 10459.0}, {"date": "2008-11-04", "close": 0.8, "volume": 1196344.0}, {"date": "2008-11-06", "close": 0.8, "volume": 75000.0}, {"date": "2008-11-07", "close": 0.8, "volume": 12150.0}, {"date": "2008-11-10", "close": 0.8, "volume": 142000.0}, {"date": "2008-11-11", "close": 0.75, "volume": 15700.0}, {"date": "2008-11-12", "close": 0.6, "volume": 102700.0}, {"date": "2008-11-13", "close": 0.61, "volume": 501010.0}, {"date": "2008-11-18", "close": 0.62, "volume": 805832.0}, {"date": "2008-11-19", "close": 0.62, "volume": 10000.0}, {"date": "2008-11-21", "close": 0.61, "volume": 33990.0}, {"date": "2008-11-24", "close": 0.575, "volume": 586400.0}, {"date": "2008-11-25", "close": 0.5, "volume": 32782.0}, {"date": "2008-11-26", "close": 0.475, "volume": 1979511.0}, {"date": "2008-11-27", "close": 0.5, "volume": 1113101.0}, {"date": "2008-12-01", "close": 0.5, "volume": 293715.0}, {"date": "2008-12-02", "close": 0.55, "volume": 15450.0}, {"date": "2008-12-03", "close": 0.53, "volume": 7600.0}, {"date": "2008-12-05", "close": 0.55, "volume": 31550.0}, {"date": "2008-12-08", "close": 0.55, "volume": 6450.0}, {"date": "2008-12-09", "close": 0.49, "volume": 190000.0}, {"date": "2008-12-10", "close": 0.4, "volume": 110000.0}, {"date": "2008-12-11", "close": 0.4, "volume": 170000.0}, {"date": "2008-12-12", "close": 0.495, "volume": 74022.0}, {"date": "2008-12-15", "close": 0.49, "volume": 60000.0}, {"date": "2008-12-16", "close": 0.5, "volume": 18633.0}, {"date": "2008-12-17", "close": 0.5, "volume": 500.0}, {"date": "2008-12-18", "close": 0.56, "volume": 33554.0}, {"date": "2008-12-19", "close": 0.51, "volume": 17000.0}, {"date": "2008-12-22", "close": 0.45, "volume": 62000.0}, {"date": "2008-12-23", "close": 0.41, "volume": 65000.0}, {"date": "2008-12-24", "close": 0.41, "volume": 45000.0}, {"date": "2008-12-29", "close": 0.44, "volume": 21000.0}, {"date": "2009-01-07", "close": 0.5, "volume": 9609.0}, {"date": "2009-01-08", "close": 0.53, "volume": 5329.0}, {"date": "2009-01-15", "close": 0.425, "volume": 110000.0}, {"date": "2009-01-19", "close": 0.425, "volume": 15000.0}, {"date": "2009-01-20", "close": 0.4, "volume": 193367.0}, {"date": "2009-01-21", "close": 0.4, "volume": 33000.0}, {"date": "2009-01-22", "close": 0.4, "volume": 10000.0}, {"date": "2009-01-23", "close": 0.4, "volume": 20000.0}, {"date": "2009-01-28", "close": 0.4, "volume": 35000.0}, {"date": "2009-01-29", "close": 0.41, "volume": 650.0}, {"date": "2009-01-30", "close": 0.4, "volume": 110000.0}, {"date": "2009-02-05", "close": 0.44, "volume": 50000.0}, {"date": "2009-02-11", "close": 0.46, "volume": 20000.0}, {"date": "2009-02-12", "close": 0.49, "volume": 15000.0}, {"date": "2009-02-16", "close": 0.5, "volume": 6500.0}, {"date": "2009-02-17", "close": 0.51, "volume": 21200.0}, {"date": "2009-02-18", "close": 0.51, "volume": 3800.0}, {"date": "2009-02-19", "close": 0.51, "volume": 10000.0}, {"date": "2009-02-20", "close": 0.55, "volume": 38500.0}, {"date": "2009-02-23", "close": 0.55, "volume": 12825.0}, {"date": "2009-02-24", "close": 0.51, "volume": 9170.0}, {"date": "2009-02-26", "close": 0.54, "volume": 2500.0}, {"date": "2009-02-27", "close": 0.55, "volume": 2500.0}, {"date": "2009-03-02", "close": 0.55, "volume": 106500.0}, {"date": "2009-03-04", "close": 0.55, "volume": 105000.0}, {"date": "2009-03-09", "close": 0.51, "volume": 29304.0}, {"date": "2009-03-10", "close": 0.58, "volume": 40500.0}, {"date": "2009-03-11", "close": 0.58, "volume": 52000.0}, {"date": "2009-03-12", "close": 0.62, "volume": 50146.0}, {"date": "2009-03-13", "close": 0.65, "volume": 19100.0}, {"date": "2009-03-16", "close": 0.65, "volume": 505000.0}, {"date": "2009-03-17", "close": 0.645, "volume": 527040.0}, {"date": "2009-03-18", "close": 0.65, "volume": 60000.0}, {"date": "2009-03-19", "close": 0.675, "volume": 6230.0}, {"date": "2009-03-20", "close": 0.65, "volume": 7000.0}, {"date": "2009-03-23", "close": 0.65, "volume": 35000.0}, {"date": "2009-03-24", "close": 0.65, "volume": 10000.0}, {"date": "2009-03-26", "close": 0.65, "volume": 431250.0}, {"date": "2009-03-27", "close": 0.685, "volume": 16000.0}, {"date": "2009-03-30", "close": 0.68, "volume": 19000.0}, {"date": "2009-04-01", "close": 0.72, "volume": 6000.0}, {"date": "2009-04-02", "close": 0.8, "volume": 43000.0}, {"date": "2009-04-03", "close": 0.8, "volume": 70000.0}, {"date": "2009-04-06", "close": 0.8, "volume": 26600.0}, {"date": "2009-04-07", "close": 0.78, "volume": 38770.0}, {"date": "2009-04-08", "close": 0.8, "volume": 45000.0}, {"date": "2009-04-14", "close": 0.85, "volume": 4000.0}, {"date": "2009-04-15", "close": 0.78, "volume": 7686.0}, {"date": "2009-04-16", "close": 0.83, "volume": 47430.0}, {"date": "2009-04-20", "close": 0.79, "volume": 25000.0}, {"date": "2009-04-21", "close": 0.78, "volume": 10130.0}, {"date": "2009-04-22", "close": 0.8, "volume": 84026.0}, {"date": "2009-04-24", "close": 0.85, "volume": 26800.0}, {"date": "2009-04-27", "close": 0.85, "volume": 2000.0}, {"date": "2009-04-28", "close": 0.85, "volume": 1301503.0}, {"date": "2009-04-29", "close": 0.84, "volume": 53000.0}, {"date": "2009-04-30", "close": 0.85, "volume": 10000.0}, {"date": "2009-05-01", "close": 0.87, "volume": 27900.0}, {"date": "2009-05-04", "close": 0.75, "volume": 84390.0}, {"date": "2009-05-05", "close": 0.805, "volume": 57000.0}, {"date": "2009-05-06", "close": 0.85, "volume": 78791.0}, {"date": "2009-05-07", "close": 0.85, "volume": 4360.0}, {"date": "2009-05-08", "close": 0.85, "volume": 98000.0}, {"date": "2009-05-12", "close": 0.85, "volume": 150000.0}, {"date": "2009-05-13", "close": 0.8, "volume": 15000.0}, {"date": "2009-05-15", "close": 0.8, "volume": 2000.0}, {"date": "2009-05-19", "close": 0.8, "volume": 133842.0}, {"date": "2009-05-20", "close": 0.8, "volume": 29000.0}, {"date": "2009-05-25", "close": 0.8, "volume": 2000.0}, {"date": "2009-05-29", "close": 0.8, "volume": 10000.0}, {"date": "2009-06-01", "close": 0.8, "volume": 4000.0}, {"date": "2009-06-02", "close": 0.8, "volume": 10000.0}, {"date": "2009-06-04", "close": 0.8, "volume": 3000.0}, {"date": "2009-06-05", "close": 0.81, "volume": 11791.0}, {"date": "2009-06-10", "close": 0.81, "volume": 9000.0}, {"date": "2009-06-11", "close": 0.84, "volume": 3000.0}, {"date": "2009-06-12", "close": 0.85, "volume": 62125.0}, {"date": "2009-06-15", "close": 0.92, "volume": 11389.0}, {"date": "2009-06-16", "close": 0.92, "volume": 6611.0}, {"date": "2009-06-17", "close": 0.92, "volume": 12625.0}, {"date": "2009-06-18", "close": 1.0, "volume": 20264.0}, {"date": "2009-06-19", "close": 0.89, "volume": 2625.0}, {"date": "2009-06-24", "close": 0.9, "volume": 10250.0}, {"date": "2009-06-30", "close": 0.945, "volume": 65000.0}, {"date": "2009-07-01", "close": 1.0, "volume": 20634.0}, {"date": "2009-07-02", "close": 1.0, "volume": 20875.0}, {"date": "2009-07-07", "close": 1.0, "volume": 16000.0}, {"date": "2009-07-08", "close": 0.95, "volume": 16000.0}, {"date": "2009-07-09", "close": 0.99, "volume": 10100.0}, {"date": "2009-07-10", "close": 0.95, "volume": 10400.0}, {"date": "2009-07-13", "close": 0.95, "volume": 1140.0}, {"date": "2009-07-14", "close": 0.95, "volume": 5000.0}, {"date": "2009-07-16", "close": 0.99, "volume": 10000.0}, {"date": "2009-07-17", "close": 0.95, "volume": 4982.0}, {"date": "2009-07-21", "close": 0.97, "volume": 7000.0}, {"date": "2009-07-22", "close": 0.98, "volume": 12604.0}, {"date": "2009-07-24", "close": 0.98, "volume": 45250.0}, {"date": "2009-07-27", "close": 1.02, "volume": 16250.0}, {"date": "2009-07-29", "close": 1.02, "volume": 447750.0}, {"date": "2009-07-30", "close": 1.02, "volume": 331.0}, {"date": "2009-07-31", "close": 1.05, "volume": 21646.0}, {"date": "2009-08-03", "close": 1.05, "volume": 18354.0}, {"date": "2009-08-04", "close": 1.1, "volume": 260750.0}, {"date": "2009-08-05", "close": 1.1, "volume": 106000.0}, {"date": "2009-08-06", "close": 1.02, "volume": 19000.0}, {"date": "2009-08-07", "close": 1.06, "volume": 7646.0}, {"date": "2009-08-10", "close": 1.1, "volume": 58354.0}, {"date": "2009-08-11", "close": 1.1, "volume": 43575.0}, {"date": "2009-08-12", "close": 1.1, "volume": 25000.0}, {"date": "2009-08-13", "close": 1.1, "volume": 23000.0}, {"date": "2009-08-14", "close": 1.15, "volume": 26000.0}, {"date": "2009-08-17", "close": 1.26, "volume": 904260.0}, {"date": "2009-08-18", "close": 1.3, "volume": 480838.0}, {"date": "2009-08-19", "close": 1.4, "volume": 789893.0}, {"date": "2009-08-20", "close": 1.39, "volume": 167916.0}, {"date": "2009-08-21", "close": 1.365, "volume": 134901.0}, {"date": "2009-08-24", "close": 1.375, "volume": 63958.0}, {"date": "2009-08-25", "close": 1.38, "volume": 73138.0}, {"date": "2009-08-26", "close": 1.41, "volume": 16905.0}, {"date": "2009-08-27", "close": 1.43, "volume": 164028.0}, {"date": "2009-08-28", "close": 1.48, "volume": 130483.0}, {"date": "2009-08-31", "close": 1.47, "volume": 27756.0}, {"date": "2009-09-01", "close": 1.43, "volume": 71699.0}, {"date": "2009-09-02", "close": 1.415, "volume": 102600.0}, {"date": "2009-09-03", "close": 1.415, "volume": 10000.0}, {"date": "2009-09-04", "close": 1.47, "volume": 297388.0}, {"date": "2009-09-07", "close": 1.47, "volume": 40347.0}, {"date": "2009-09-08", "close": 1.46, "volume": 72906.0}, {"date": "2009-09-09", "close": 1.43, "volume": 26753.0}, {"date": "2009-09-10", "close": 1.435, "volume": 81945.0}, {"date": "2009-09-11", "close": 1.46, "volume": 62164.0}, {"date": "2009-09-14", "close": 1.525, "volume": 187719.0}, {"date": "2009-09-15", "close": 1.485, "volume": 89781.0}, {"date": "2009-09-16", "close": 1.48, "volume": 325439.0}, {"date": "2009-09-17", "close": 1.53, "volume": 222776.0}, {"date": "2009-09-18", "close": 1.52, "volume": 162403.0}, {"date": "2009-09-21", "close": 1.535, "volume": 41697.0}, {"date": "2009-09-22", "close": 1.59, "volume": 62642.0}, {"date": "2009-09-23", "close": 1.56, "volume": 96041.0}, {"date": "2009-09-24", "close": 1.565, "volume": 90710.0}, {"date": "2009-09-25", "close": 1.6, "volume": 16300.0}, {"date": "2009-09-28", "close": 1.575, "volume": 55612.0}, {"date": "2009-09-29", "close": 1.635, "volume": 27504.0}, {"date": "2009-09-30", "close": 1.65, "volume": 37969.0}, {"date": "2009-10-01", "close": 1.69, "volume": 114108.0}, {"date": "2009-10-02", "close": 1.595, "volume": 31563.0}, {"date": "2009-10-05", "close": 1.515, "volume": 231310.0}, {"date": "2009-10-06", "close": 1.545, "volume": 11209.0}, {"date": "2009-10-07", "close": 1.53, "volume": 10324.0}, {"date": "2009-10-08", "close": 1.55, "volume": 48191.0}, {"date": "2009-10-09", "close": 1.56, "volume": 33322.0}, {"date": "2009-10-12", "close": 1.57, "volume": 196.0}, {"date": "2009-10-13", "close": 1.57, "volume": 26300.0}, {"date": "2009-10-14", "close": 1.52, "volume": 59219.0}, {"date": "2009-10-15", "close": 1.57, "volume": 34751.0}, {"date": "2009-10-16", "close": 1.6, "volume": 32901.0}, {"date": "2009-10-19", "close": 1.58, "volume": 170897.0}, {"date": "2009-10-20", "close": 1.6, "volume": 128500.0}, {"date": "2009-10-21", "close": 1.62, "volume": 191849.0}, {"date": "2009-10-22", "close": 1.67, "volume": 19084.0}, {"date": "2009-10-23", "close": 1.68, "volume": 40298.0}, {"date": "2009-10-26", "close": 1.68, "volume": 51992.0}, {"date": "2009-10-27", "close": 1.61, "volume": 76749.0}, {"date": "2009-10-28", "close": 1.595, "volume": 72199.0}, {"date": "2009-10-29", "close": 1.5, "volume": 119380.0}, {"date": "2009-10-30", "close": 1.625, "volume": 55998.0}, {"date": "2009-11-02", "close": 1.595, "volume": 38446.0}, {"date": "2009-11-03", "close": 1.59, "volume": 60644.0}, {"date": "2009-11-04", "close": 1.6, "volume": 18757.0}, {"date": "2009-11-05", "close": 1.59, "volume": 36236.0}, {"date": "2009-11-06", "close": 1.56, "volume": 22795.0}, {"date": "2009-11-09", "close": 1.59, "volume": 53712.0}, {"date": "2009-11-10", "close": 1.59, "volume": 147038.0}, {"date": "2009-11-11", "close": 1.54, "volume": 200479.0}, {"date": "2009-11-12", "close": 1.665, "volume": 67660.0}, {"date": "2009-11-13", "close": 1.605, "volume": 71019.0}, {"date": "2009-11-16", "close": 1.6, "volume": 85292.0}, {"date": "2009-11-17", "close": 1.605, "volume": 33233.0}, {"date": "2009-11-18", "close": 1.63, "volume": 73660.0}, {"date": "2009-11-19", "close": 1.65, "volume": 83007.0}, {"date": "2009-11-20", "close": 1.63, "volume": 53191.0}, {"date": "2009-11-23", "close": 1.665, "volume": 85773.0}, {"date": "2009-11-24", "close": 1.64, "volume": 47634.0}, {"date": "2009-11-25", "close": 1.67, "volume": 126188.0}, {"date": "2009-11-26", "close": 1.65, "volume": 78584.0}, {"date": "2009-11-27", "close": 1.65, "volume": 837055.0}, {"date": "2009-11-30", "close": 1.615, "volume": 187234.0}, {"date": "2009-12-01", "close": 1.6, "volume": 35399.0}, {"date": "2009-12-02", "close": 1.645, "volume": 19921.0}, {"date": "2009-12-03", "close": 1.645, "volume": 738896.0}, {"date": "2009-12-04", "close": 1.615, "volume": 81412.0}, {"date": "2009-12-07", "close": 1.62, "volume": 63204.0}, {"date": "2009-12-08", "close": 1.575, "volume": 13333.0}, {"date": "2009-12-09", "close": 1.58, "volume": 5458.0}, {"date": "2009-12-10", "close": 1.575, "volume": 11719.0}, {"date": "2009-12-11", "close": 1.56, "volume": 83623.0}, {"date": "2009-12-14", "close": 1.6, "volume": 1315.0}, {"date": "2009-12-15", "close": 1.64, "volume": 38586.0}, {"date": "2009-12-16", "close": 1.56, "volume": 46782.0}, {"date": "2009-12-17", "close": 1.61, "volume": 10631.0}, {"date": "2009-12-18", "close": 1.57, "volume": 50194.0}, {"date": "2009-12-21", "close": 1.525, "volume": 75230.0}, {"date": "2009-12-22", "close": 1.525, "volume": 129710.0}, {"date": "2009-12-23", "close": 1.54, "volume": 54837.0}, {"date": "2009-12-29", "close": 1.56, "volume": 5938.0}, {"date": "2009-12-30", "close": 1.6, "volume": 29500.0}, {"date": "2009-12-31", "close": 1.63, "volume": 27857.0}, {"date": "2010-01-04", "close": 1.64, "volume": 20161.0}, {"date": "2010-01-05", "close": 1.6, "volume": 148200.0}, {"date": "2010-01-06", "close": 1.57, "volume": 5600.0}, {"date": "2010-01-07", "close": 1.58, "volume": 2000.0}, {"date": "2010-01-08", "close": 1.58, "volume": 124256.0}, {"date": "2010-01-11", "close": 1.54, "volume": 324483.0}, {"date": "2010-01-12", "close": 1.57, "volume": 217000.0}, {"date": "2010-01-13", "close": 1.545, "volume": 38710.0}, {"date": "2010-01-14", "close": 1.6, "volume": 146577.0}, {"date": "2010-01-15", "close": 1.58, "volume": 12527.0}, {"date": "2010-01-18", "close": 1.57, "volume": 1600.0}, {"date": "2010-01-19", "close": 1.5, "volume": 64385.0}, {"date": "2010-01-20", "close": 1.5, "volume": 19941.0}, {"date": "2010-01-21", "close": 1.48, "volume": 195674.0}, {"date": "2010-01-22", "close": 1.51, "volume": 24172.0}, {"date": "2010-01-25", "close": 1.49, "volume": 3356.0}, {"date": "2010-01-27", "close": 1.51, "volume": 19150.0}, {"date": "2010-01-29", "close": 1.46, "volume": 25810.0}, {"date": "2010-02-01", "close": 1.38, "volume": 136999.0}, {"date": "2010-02-02", "close": 1.25, "volume": 237438.0}, {"date": "2010-02-03", "close": 1.36, "volume": 262275.0}, {"date": "2010-02-04", "close": 1.35, "volume": 49996.0}, {"date": "2010-02-05", "close": 1.36, "volume": 128248.0}, {"date": "2010-02-08", "close": 1.4, "volume": 46100.0}, {"date": "2010-02-09", "close": 1.35, "volume": 320850.0}, {"date": "2010-02-10", "close": 1.35, "volume": 119013.0}, {"date": "2010-02-11", "close": 1.38, "volume": 11617.0}, {"date": "2010-02-12", "close": 1.35, "volume": 17000.0}, {"date": "2010-02-15", "close": 1.33, "volume": 92350.0}, {"date": "2010-02-16", "close": 1.37, "volume": 90000.0}, {"date": "2010-02-17", "close": 1.37, "volume": 18000.0}, {"date": "2010-02-18", "close": 1.35, "volume": 64580.0}, {"date": "2010-02-22", "close": 1.3, "volume": 70522.0}, {"date": "2010-02-23", "close": 1.3, "volume": 90425.0}, {"date": "2010-02-24", "close": 1.285, "volume": 213108.0}, {"date": "2010-02-25", "close": 1.31, "volume": 3063990.0}, {"date": "2010-02-26", "close": 1.34, "volume": 5631.0}, {"date": "2010-03-01", "close": 1.305, "volume": 15639.0}, {"date": "2010-03-02", "close": 1.3, "volume": 283141.0}, {"date": "2010-03-04", "close": 1.32, "volume": 24095.0}, {"date": "2010-03-05", "close": 1.27, "volume": 58683.0}, {"date": "2010-03-08", "close": 1.27, "volume": 16555.0}, {"date": "2010-03-09", "close": 1.3, "volume": 11500.0}, {"date": "2010-03-10", "close": 1.28, "volume": 95990.0}, {"date": "2010-03-11", "close": 1.3, "volume": 219519.0}, {"date": "2010-03-12", "close": 1.305, "volume": 6300.0}, {"date": "2010-03-15", "close": 1.3, "volume": 6452.0}, {"date": "2010-03-16", "close": 1.3, "volume": 18770.0}, {"date": "2010-03-17", "close": 1.35, "volume": 223408.0}, {"date": "2010-03-18", "close": 1.35, "volume": 1400.0}, {"date": "2010-03-19", "close": 1.355, "volume": 5000.0}, {"date": "2010-03-22", "close": 1.355, "volume": 38344.0}, {"date": "2010-03-23", "close": 1.4, "volume": 24350.0}, {"date": "2010-03-24", "close": 1.4, "volume": 8400.0}, {"date": "2010-03-25", "close": 1.4, "volume": 3100.0}, {"date": "2010-03-26", "close": 1.37, "volume": 60000.0}, {"date": "2010-03-31", "close": 1.36, "volume": 52000.0}, {"date": "2010-04-01", "close": 1.4, "volume": 519828.0}, {"date": "2010-04-06", "close": 1.37, "volume": 6100.0}, {"date": "2010-04-07", "close": 1.39, "volume": 7550.0}, {"date": "2010-04-08", "close": 1.41, "volume": 25581.0}, {"date": "2010-04-09", "close": 1.36, "volume": 23507.0}, {"date": "2010-04-12", "close": 1.41, "volume": 44900.0}, {"date": "2010-04-13", "close": 1.41, "volume": 4900.0}, {"date": "2010-04-14", "close": 1.38, "volume": 63510.0}, {"date": "2010-04-15", "close": 1.38, "volume": 755300.0}, {"date": "2010-04-16", "close": 1.38, "volume": 41250.0}, {"date": "2010-04-20", "close": 1.36, "volume": 38000.0}, {"date": "2010-04-21", "close": 1.35, "volume": 21854.0}, {"date": "2010-04-22", "close": 1.355, "volume": 1.0}, {"date": "2010-04-27", "close": 1.355, "volume": 67313.0}, {"date": "2010-04-28", "close": 1.33, "volume": 20000.0}, {"date": "2010-04-29", "close": 1.35, "volume": 161965.0}, {"date": "2010-04-30", "close": 1.35, "volume": 15850.0}, {"date": "2010-05-03", "close": 1.41, "volume": 19342.0}, {"date": "2010-05-04", "close": 1.4, "volume": 12506.0}, {"date": "2010-05-05", "close": 1.36, "volume": 76986.0}, {"date": "2010-05-06", "close": 1.36, "volume": 152366.0}, {"date": "2010-05-07", "close": 1.36, "volume": 115882.0}, {"date": "2010-05-10", "close": 1.3, "volume": 139620.0}, {"date": "2010-05-11", "close": 1.3, "volume": 1600.0}, {"date": "2010-05-12", "close": 1.3, "volume": 8610.0}, {"date": "2010-05-17", "close": 1.3, "volume": 166695.0}, {"date": "2010-05-18", "close": 1.28, "volume": 80873.0}, {"date": "2010-05-19", "close": 1.25, "volume": 36672.0}, {"date": "2010-05-20", "close": 1.19, "volume": 48237.0}, {"date": "2010-05-21", "close": 1.12, "volume": 11500.0}, {"date": "2010-05-24", "close": 1.15, "volume": 60200.0}, {"date": "2010-05-26", "close": 1.1, "volume": 24500.0}, {"date": "2010-05-27", "close": 1.1, "volume": 2000.0}, {"date": "2010-05-28", "close": 1.1, "volume": 23300.0}, {"date": "2010-05-31", "close": 1.09, "volume": 49000.0}, {"date": "2010-06-01", "close": 1.11, "volume": 3000.0}, {"date": "2010-06-02", "close": 1.1, "volume": 60000.0}, {"date": "2010-06-03", "close": 1.11, "volume": 2239.0}, {"date": "2010-06-04", "close": 1.195, "volume": 17104.0}, {"date": "2010-06-09", "close": 1.11, "volume": 20261.0}, {"date": "2010-06-10", "close": 1.1, "volume": 25000.0}, {"date": "2010-06-15", "close": 1.14, "volume": 20000.0}, {"date": "2010-06-16", "close": 1.15, "volume": 8000.0}, {"date": "2010-06-17", "close": 1.1, "volume": 118000.0}, {"date": "2010-06-18", "close": 1.05, "volume": 110000.0}, {"date": "2010-06-22", "close": 1.05, "volume": 40000.0}, {"date": "2010-06-23", "close": 1.055, "volume": 32000.0}, {"date": "2010-06-24", "close": 1.095, "volume": 26381.0}, {"date": "2010-06-25", "close": 1.08, "volume": 10000.0}, {"date": "2010-06-28", "close": 1.09, "volume": 2990.0}, {"date": "2010-06-29", "close": 1.07, "volume": 40001.0}, {"date": "2010-06-30", "close": 1.05, "volume": 164650.0}, {"date": "2010-07-01", "close": 1.05, "volume": 30000.0}, {"date": "2010-07-02", "close": 1.06, "volume": 595586.0}, {"date": "2010-07-05", "close": 1.07, "volume": 25000.0}, {"date": "2010-07-06", "close": 1.09, "volume": 15000.0}, {"date": "2010-07-08", "close": 1.1, "volume": 35000.0}, {"date": "2010-07-09", "close": 1.1, "volume": 46125.0}, {"date": "2010-07-12", "close": 1.12, "volume": 5380.0}, {"date": "2010-07-19", "close": 1.12, "volume": 5075.0}, {"date": "2010-07-21", "close": 1.08, "volume": 10000.0}, {"date": "2010-07-26", "close": 1.1, "volume": 3000.0}, {"date": "2010-07-27", "close": 1.1, "volume": 2900.0}, {"date": "2010-07-28", "close": 1.08, "volume": 52500.0}, {"date": "2010-07-29", "close": 1.08, "volume": 49124.0}, {"date": "2010-08-02", "close": 1.08, "volume": 32000.0}, {"date": "2010-08-03", "close": 1.1, "volume": 13540.0}, {"date": "2010-08-04", "close": 1.095, "volume": 82176.0}, {"date": "2010-08-06", "close": 1.1, "volume": 21000.0}, {"date": "2010-08-09", "close": 1.1, "volume": 29654.0}, {"date": "2010-08-10", "close": 1.09, "volume": 32000.0}, {"date": "2010-08-12", "close": 1.05, "volume": 32200.0}, {"date": "2010-08-13", "close": 1.06, "volume": 12237.0}, {"date": "2010-08-16", "close": 1.06, "volume": 2000.0}, {"date": "2010-08-17", "close": 1.05, "volume": 40000.0}, {"date": "2010-08-18", "close": 1.1, "volume": 5000.0}, {"date": "2010-08-19", "close": 1.1, "volume": 7000.0}, {"date": "2010-08-20", "close": 1.05, "volume": 22830.0}, {"date": "2010-08-23", "close": 1.05, "volume": 5317.0}, {"date": "2010-08-24", "close": 1.05, "volume": 16800.0}, {"date": "2010-08-25", "close": 1.05, "volume": 50000.0}, {"date": "2010-08-26", "close": 1.06, "volume": 12600.0}, {"date": "2010-08-27", "close": 1.06, "volume": 9000.0}, {"date": "2010-08-30", "close": 1.08, "volume": 50000.0}, {"date": "2010-09-01", "close": 1.08, "volume": 5240.0}, {"date": "2010-09-02", "close": 1.075, "volume": 10732.0}, {"date": "2010-09-03", "close": 1.07, "volume": 10629.0}, {"date": "2010-09-07", "close": 1.04, "volume": 4000.0}, {"date": "2010-09-09", "close": 1.07, "volume": 109000.0}, {"date": "2010-09-10", "close": 1.02, "volume": 80100.0}, {"date": "2010-09-13", "close": 1.055, "volume": 312849.0}, {"date": "2010-09-14", "close": 1.1, "volume": 4500.0}, {"date": "2010-09-15", "close": 1.065, "volume": 12032.0}, {"date": "2010-09-16", "close": 1.065, "volume": 20000.0}, {"date": "2010-09-17", "close": 1.065, "volume": 6159.0}, {"date": "2010-09-20", "close": 1.1, "volume": 13650.0}, {"date": "2010-09-21", "close": 1.1, "volume": 31471.0}, {"date": "2010-09-22", "close": 1.1, "volume": 771.0}, {"date": "2010-09-23", "close": 1.1, "volume": 9564.0}, {"date": "2010-09-27", "close": 1.26, "volume": 130078.0}, {"date": "2010-09-29", "close": 1.23, "volume": 16800.0}, {"date": "2010-09-30", "close": 1.18, "volume": 17500.0}, {"date": "2010-10-01", "close": 1.155, "volume": 7000.0}, {"date": "2010-10-05", "close": 1.2, "volume": 135000.0}, {"date": "2010-10-06", "close": 1.26, "volume": 23157.0}, {"date": "2010-10-07", "close": 1.26, "volume": 32738.0}, {"date": "2010-10-08", "close": 1.26, "volume": 40450.0}, {"date": "2010-10-11", "close": 1.3, "volume": 42800.0}, {"date": "2010-10-12", "close": 1.3, "volume": 8000.0}, {"date": "2010-10-13", "close": 1.35, "volume": 20460.0}, {"date": "2010-10-14", "close": 1.27, "volume": 32650.0}, {"date": "2010-10-15", "close": 1.26, "volume": 28450.0}, {"date": "2010-10-18", "close": 1.26, "volume": 11100.0}, {"date": "2010-10-19", "close": 1.3, "volume": 20000.0}, {"date": "2010-10-20", "close": 1.3, "volume": 7600.0}, {"date": "2010-10-22", "close": 1.275, "volume": 8200.0}, {"date": "2010-10-25", "close": 1.28, "volume": 7700.0}, {"date": "2010-10-26", "close": 1.2, "volume": 21250.0}, {"date": "2010-10-27", "close": 1.2, "volume": 33000.0}, {"date": "2010-10-28", "close": 1.2, "volume": 52604.0}, {"date": "2010-10-29", "close": 1.2, "volume": 15000.0}, {"date": "2010-11-01", "close": 1.1, "volume": 157000.0}, {"date": "2010-11-03", "close": 1.12, "volume": 1300.0}, {"date": "2010-11-04", "close": 1.15, "volume": 29500.0}, {"date": "2010-11-05", "close": 1.1, "volume": 10000.0}, {"date": "2010-11-09", "close": 1.11, "volume": 40000.0}, {"date": "2010-11-11", "close": 1.11, "volume": 19450.0}, {"date": "2010-11-12", "close": 1.1, "volume": 185.0}, {"date": "2010-11-15", "close": 1.14, "volume": 4000.0}, {"date": "2010-11-19", "close": 1.1, "volume": 35860.0}, {"date": "2010-11-22", "close": 1.1, "volume": 500.0}, {"date": "2010-11-24", "close": 1.06, "volume": 14500.0}, {"date": "2010-11-25", "close": 1.07, "volume": 34933.0}, {"date": "2010-11-26", "close": 1.05, "volume": 10500.0}, {"date": "2010-12-02", "close": 1.05, "volume": 30000.0}, {"date": "2010-12-03", "close": 0.99, "volume": 1265272.0}, {"date": "2010-12-06", "close": 0.95, "volume": 852700.0}, {"date": "2010-12-07", "close": 0.95, "volume": 211400.0}, {"date": "2010-12-08", "close": 0.96, "volume": 5000.0}, {"date": "2010-12-09", "close": 0.98, "volume": 23700.0}, {"date": "2010-12-10", "close": 0.98, "volume": 11850.0}, {"date": "2010-12-13", "close": 1.0, "volume": 49200.0}, {"date": "2010-12-14", "close": 1.03, "volume": 12200.0}, {"date": "2010-12-15", "close": 1.02, "volume": 1509675.0}, {"date": "2010-12-16", "close": 0.97, "volume": 32343.0}, {"date": "2010-12-17", "close": 0.98, "volume": 20000.0}, {"date": "2010-12-20", "close": 0.96, "volume": 17200.0}, {"date": "2010-12-21", "close": 0.96, "volume": 5000.0}, {"date": "2010-12-22", "close": 0.96, "volume": 6000.0}, {"date": "2010-12-23", "close": 0.98, "volume": 5000.0}, {"date": "2010-12-24", "close": 1.05, "volume": 40875.0}, {"date": "2010-12-30", "close": 1.08, "volume": 625.0}, {"date": "2010-12-31", "close": 1.07, "volume": 2500.0}, {"date": "2011-01-04", "close": 1.0, "volume": 5070.0}, {"date": "2011-01-05", "close": 1.025, "volume": 40000.0}, {"date": "2011-01-06", "close": 1.04, "volume": 33150.0}, {"date": "2011-01-07", "close": 1.05, "volume": 41450.0}, {"date": "2011-01-10", "close": 1.04, "volume": 6336.0}, {"date": "2011-01-12", "close": 1.03, "volume": 55000.0}, {"date": "2011-01-13", "close": 1.05, "volume": 6200.0}, {"date": "2011-01-14", "close": 1.05, "volume": 47500.0}, {"date": "2011-01-17", "close": 1.06, "volume": 43318.0}, {"date": "2011-01-18", "close": 1.04, "volume": 5682.0}, {"date": "2011-01-21", "close": 1.04, "volume": 9950.0}, {"date": "2011-01-24", "close": 1.05, "volume": 2375800.0}, {"date": "2011-01-25", "close": 1.05, "volume": 43430.0}, {"date": "2011-01-31", "close": 1.06, "volume": 99800.0}, {"date": "2011-02-01", "close": 1.05, "volume": 22500.0}, {"date": "2011-02-04", "close": 1.055, "volume": 29200.0}, {"date": "2011-02-07", "close": 1.06, "volume": 28000.0}, {"date": "2011-02-10", "close": 1.05, "volume": 42466.0}, {"date": "2011-02-14", "close": 1.055, "volume": 56100.0}, {"date": "2011-02-16", "close": 1.06, "volume": 5000.0}, {"date": "2011-02-17", "close": 1.05, "volume": 15845.0}, {"date": "2011-02-18", "close": 1.05, "volume": 1000.0}, {"date": "2011-02-21", "close": 1.06, "volume": 358053.0}, {"date": "2011-02-22", "close": 1.05, "volume": 144545.0}, {"date": "2011-02-23", "close": 1.05, "volume": 5500.0}, {"date": "2011-02-24", "close": 1.075, "volume": 31608.0}, {"date": "2011-02-25", "close": 1.07, "volume": 48200.0}, {"date": "2011-02-28", "close": 1.07, "volume": 9800.0}, {"date": "2011-03-01", "close": 1.095, "volume": 190366.0}, {"date": "2011-03-02", "close": 1.16, "volume": 29751.0}, {"date": "2011-03-03", "close": 1.19, "volume": 277001.0}, {"date": "2011-03-04", "close": 1.16, "volume": 42000.0}, {"date": "2011-03-07", "close": 1.16, "volume": 11000.0}, {"date": "2011-03-08", "close": 1.15, "volume": 109750.0}, {"date": "2011-03-09", "close": 1.12, "volume": 37200.0}, {"date": "2011-03-10", "close": 1.12, "volume": 64000.0}, {"date": "2011-03-15", "close": 1.05, "volume": 35133.0}, {"date": "2011-03-18", "close": 1.05, "volume": 505096.0}, {"date": "2011-03-22", "close": 1.05, "volume": 462201.0}, {"date": "2011-03-23", "close": 1.08, "volume": 1282.0}, {"date": "2011-03-25", "close": 1.03, "volume": 167180.0}, {"date": "2011-03-28", "close": 1.06, "volume": 27840.0}, {"date": "2011-03-30", "close": 1.05, "volume": 25720.0}, {"date": "2011-03-31", "close": 1.05, "volume": 4000.0}, {"date": "2011-04-01", "close": 1.05, "volume": 166986.0}, {"date": "2011-04-04", "close": 1.05, "volume": 17200.0}, {"date": "2011-04-05", "close": 1.05, "volume": 270.0}, {"date": "2011-04-06", "close": 1.065, "volume": 54091.0}, {"date": "2011-04-07", "close": 1.03, "volume": 5792513.0}, {"date": "2011-04-08", "close": 1.05, "volume": 18000.0}, {"date": "2011-04-11", "close": 1.05, "volume": 28378.0}, {"date": "2011-04-12", "close": 1.05, "volume": 9920.0}, {"date": "2011-04-13", "close": 1.05, "volume": 27450.0}, {"date": "2011-04-19", "close": 1.04, "volume": 221207.0}, {"date": "2011-04-20", "close": 1.0, "volume": 190108.0}, {"date": "2011-04-21", "close": 1.0, "volume": 177204.0}, {"date": "2011-04-27", "close": 1.0, "volume": 27000.0}, {"date": "2011-04-28", "close": 1.0, "volume": 822885.0}, {"date": "2011-04-29", "close": 1.02, "volume": 380644.0}, {"date": "2011-05-02", "close": 1.02, "volume": 540962.0}, {"date": "2011-05-03", "close": 1.02, "volume": 469447.0}, {"date": "2011-05-04", "close": 1.02, "volume": 676680.0}, {"date": "2011-05-05", "close": 1.025, "volume": 319018.0}, {"date": "2011-05-06", "close": 1.05, "volume": 520552.0}, {"date": "2011-05-09", "close": 1.055, "volume": 53712.0}, {"date": "2011-05-10", "close": 1.06, "volume": 10963.0}, {"date": "2011-05-11", "close": 1.06, "volume": 171510.0}, {"date": "2011-05-12", "close": 1.06, "volume": 23399.0}, {"date": "2011-05-13", "close": 1.06, "volume": 152385.0}, {"date": "2011-05-16", "close": 1.06, "volume": 197038.0}, {"date": "2011-05-17", "close": 1.06, "volume": 800000.0}, {"date": "2011-05-18", "close": 1.07, "volume": 372727.0}, {"date": "2011-05-19", "close": 1.065, "volume": 38418.0}, {"date": "2011-05-20", "close": 1.05, "volume": 50737.0}, {"date": "2011-05-23", "close": 1.05, "volume": 97416.0}, {"date": "2011-05-24", "close": 1.01, "volume": 18656.0}, {"date": "2011-05-25", "close": 1.02, "volume": 32946.0}, {"date": "2011-05-26", "close": 1.02, "volume": 1697.0}, {"date": "2011-05-27", "close": 1.0, "volume": 76012.0}, {"date": "2011-05-30", "close": 1.0, "volume": 1225528.0}, {"date": "2011-05-31", "close": 0.995, "volume": 91395.0}, {"date": "2011-06-01", "close": 0.99, "volume": 272131.0}, {"date": "2011-06-02", "close": 0.985, "volume": 373157.0}, {"date": "2011-06-03", "close": 0.97, "volume": 47818.0}, {"date": "2011-06-06", "close": 0.95, "volume": 31265.0}, {"date": "2011-06-07", "close": 0.85, "volume": 1429976.0}, {"date": "2011-06-08", "close": 0.83, "volume": 431830.0}, {"date": "2011-06-09", "close": 0.86, "volume": 55230.0}, {"date": "2011-06-10", "close": 0.83, "volume": 116666.0}, {"date": "2011-06-14", "close": 0.83, "volume": 266467.0}, {"date": "2011-06-15", "close": 0.85, "volume": 96290.0}, {"date": "2011-06-16", "close": 0.83, "volume": 259141.0}, {"date": "2011-06-17", "close": 0.83, "volume": 460322.0}, {"date": "2011-06-20", "close": 0.82, "volume": 133273.0}, {"date": "2011-06-21", "close": 0.815, "volume": 29727.0}, {"date": "2011-06-22", "close": 0.83, "volume": 511118.0}, {"date": "2011-06-24", "close": 0.835, "volume": 67931.0}, {"date": "2011-06-27", "close": 0.83, "volume": 6407.0}, {"date": "2011-06-28", "close": 0.83, "volume": 103384.0}, {"date": "2011-06-29", "close": 0.84, "volume": 14025.0}, {"date": "2011-06-30", "close": 0.84, "volume": 55669.0}, {"date": "2011-07-01", "close": 0.83, "volume": 4112.0}, {"date": "2011-07-04", "close": 0.83, "volume": 141855.0}, {"date": "2011-07-06", "close": 0.85, "volume": 7457.0}, {"date": "2011-07-07", "close": 0.9, "volume": 35578.0}, {"date": "2011-07-08", "close": 0.825, "volume": 19422.0}, {"date": "2011-07-11", "close": 0.85, "volume": 8110.0}, {"date": "2011-07-12", "close": 0.895, "volume": 49.0}, {"date": "2011-07-13", "close": 0.89, "volume": 30635.0}, {"date": "2011-07-14", "close": 0.895, "volume": 9.0}, {"date": "2011-07-15", "close": 0.88, "volume": 50000.0}, {"date": "2011-07-18", "close": 0.88, "volume": 16538.0}, {"date": "2011-07-19", "close": 0.88, "volume": 24800.0}, {"date": "2011-07-20", "close": 0.87, "volume": 9109.0}, {"date": "2011-07-22", "close": 0.895, "volume": 82534.0}, {"date": "2011-07-25", "close": 0.85, "volume": 5300.0}, {"date": "2011-07-27", "close": 0.85, "volume": 42622.0}, {"date": "2011-07-28", "close": 0.895, "volume": 17667.0}, {"date": "2011-07-29", "close": 0.85, "volume": 24767.0}, {"date": "2011-08-01", "close": 0.83, "volume": 125572.0}, {"date": "2011-08-03", "close": 0.805, "volume": 14018.0}, {"date": "2011-08-04", "close": 0.825, "volume": 10997.0}, {"date": "2011-08-05", "close": 0.8, "volume": 34173.0}, {"date": "2011-08-08", "close": 0.77, "volume": 2565.0}, {"date": "2011-08-09", "close": 0.745, "volume": 524260.0}, {"date": "2011-08-12", "close": 0.75, "volume": 108174.0}, {"date": "2011-08-16", "close": 0.75, "volume": 1764.0}, {"date": "2011-08-18", "close": 0.8, "volume": 26548.0}, {"date": "2011-08-19", "close": 0.785, "volume": 1000.0}, {"date": "2011-08-22", "close": 0.75, "volume": 65113.0}, {"date": "2011-08-23", "close": 0.79, "volume": 2000.0}, {"date": "2011-08-24", "close": 0.75, "volume": 26667.0}, {"date": "2011-08-25", "close": 0.75, "volume": 52000.0}, {"date": "2011-08-26", "close": 0.75, "volume": 10000.0}, {"date": "2011-08-29", "close": 0.75, "volume": 4188.0}, {"date": "2011-08-30", "close": 0.745, "volume": 1.0}, {"date": "2011-08-31", "close": 0.75, "volume": 177937.0}, {"date": "2011-09-01", "close": 0.755, "volume": 6587.0}, {"date": "2011-09-02", "close": 0.76, "volume": 38500.0}, {"date": "2011-09-05", "close": 0.76, "volume": 500000.0}, {"date": "2011-09-06", "close": 0.755, "volume": 20721.0}, {"date": "2011-09-07", "close": 0.74, "volume": 260500.0}, {"date": "2011-09-08", "close": 0.725, "volume": 1343188.0}, {"date": "2011-09-12", "close": 0.71, "volume": 25000.0}, {"date": "2011-09-13", "close": 0.71, "volume": 10072.0}, {"date": "2011-09-14", "close": 0.71, "volume": 18000.0}, {"date": "2011-09-15", "close": 0.75, "volume": 41529.0}, {"date": "2011-09-16", "close": 0.75, "volume": 1757672.0}, {"date": "2011-09-19", "close": 0.725, "volume": 49000.0}, {"date": "2011-09-20", "close": 0.75, "volume": 121534.0}, {"date": "2011-09-21", "close": 0.75, "volume": 81405.0}, {"date": "2011-09-22", "close": 0.75, "volume": 76000.0}, {"date": "2011-09-23", "close": 0.74, "volume": 15002.0}, {"date": "2011-09-26", "close": 0.75, "volume": 464.0}, {"date": "2011-09-27", "close": 0.745, "volume": 20725.0}, {"date": "2011-09-28", "close": 0.745, "volume": 14587.0}, {"date": "2011-09-29", "close": 0.74, "volume": 383426.0}, {"date": "2011-09-30", "close": 0.74, "volume": 25000.0}, {"date": "2011-10-03", "close": 0.71, "volume": 3000.0}, {"date": "2011-10-06", "close": 0.74, "volume": 52.0}, {"date": "2011-10-07", "close": 0.76, "volume": 6000.0}, {"date": "2011-10-10", "close": 0.76, "volume": 27000.0}, {"date": "2011-10-12", "close": 0.75, "volume": 3400.0}, {"date": "2011-10-14", "close": 0.75, "volume": 20196.0}, {"date": "2011-10-17", "close": 0.75, "volume": 778.0}, {"date": "2011-10-19", "close": 0.755, "volume": 6667.0}, {"date": "2011-10-24", "close": 0.77, "volume": 19556.0}, {"date": "2011-10-25", "close": 0.765, "volume": 38020.0}, {"date": "2011-10-26", "close": 0.78, "volume": 1000.0}, {"date": "2011-10-28", "close": 0.82, "volume": 26003.0}, {"date": "2011-10-31", "close": 0.825, "volume": 8819.0}, {"date": "2011-11-01", "close": 0.8, "volume": 16344.0}, {"date": "2011-11-02", "close": 0.8, "volume": 47910.0}, {"date": "2011-11-03", "close": 0.76, "volume": 16600.0}, {"date": "2011-11-07", "close": 0.74, "volume": 459245.0}, {"date": "2011-11-08", "close": 0.75, "volume": 30000.0}, {"date": "2011-11-09", "close": 0.79, "volume": 3709.0}, {"date": "2011-11-10", "close": 0.79, "volume": 36866.0}, {"date": "2011-11-11", "close": 0.78, "volume": 200000.0}, {"date": "2011-11-14", "close": 0.8, "volume": 47428.0}, {"date": "2011-11-16", "close": 0.8, "volume": 11033.0}, {"date": "2011-11-17", "close": 0.81, "volume": 40000.0}, {"date": "2011-11-18", "close": 0.82, "volume": 200258.0}, {"date": "2011-11-21", "close": 0.83, "volume": 74547.0}, {"date": "2011-11-23", "close": 0.83, "volume": 21718.0}, {"date": "2011-11-24", "close": 0.83, "volume": 187.0}, {"date": "2011-11-25", "close": 0.8, "volume": 28967.0}, {"date": "2011-11-28", "close": 0.8, "volume": 13334.0}, {"date": "2011-11-29", "close": 0.76, "volume": 1000.0}, {"date": "2011-11-30", "close": 0.785, "volume": 296602.0}, {"date": "2011-12-01", "close": 0.795, "volume": 4000.0}, {"date": "2011-12-02", "close": 0.835, "volume": 135116.0}, {"date": "2011-12-05", "close": 0.84, "volume": 72907.0}, {"date": "2011-12-07", "close": 0.8, "volume": 26177.0}, {"date": "2011-12-09", "close": 0.85, "volume": 5229.0}, {"date": "2011-12-12", "close": 0.85, "volume": 60000.0}, {"date": "2011-12-15", "close": 0.82, "volume": 15358.0}, {"date": "2011-12-19", "close": 0.81, "volume": 55000.0}, {"date": "2011-12-22", "close": 0.805, "volume": 336771.0}, {"date": "2011-12-28", "close": 0.8, "volume": 2000.0}, {"date": "2011-12-29", "close": 0.8, "volume": 4000.0}, {"date": "2012-01-03", "close": 0.8, "volume": 1563.0}, {"date": "2012-01-09", "close": 0.81, "volume": 26667.0}, {"date": "2012-01-10", "close": 0.81, "volume": 15000.0}, {"date": "2012-01-11", "close": 0.81, "volume": 14000.0}, {"date": "2012-01-17", "close": 0.83, "volume": 385000.0}, {"date": "2012-01-18", "close": 0.85, "volume": 36000.0}, {"date": "2012-01-19", "close": 0.87, "volume": 306720.0}, {"date": "2012-01-20", "close": 0.855, "volume": 26170.0}, {"date": "2012-01-23", "close": 0.83, "volume": 17837.0}, {"date": "2012-01-24", "close": 0.84, "volume": 13458.0}, {"date": "2012-01-27", "close": 0.855, "volume": 23399.0}, {"date": "2012-01-30", "close": 0.825, "volume": 26155.0}, {"date": "2012-01-31", "close": 0.855, "volume": 19839.0}, {"date": "2012-02-01", "close": 0.86, "volume": 443848.0}, {"date": "2012-02-02", "close": 0.86, "volume": 55000.0}, {"date": "2012-02-03", "close": 0.88, "volume": 115680.0}, {"date": "2012-02-06", "close": 0.91, "volume": 135045.0}, {"date": "2012-02-07", "close": 0.915, "volume": 87374.0}, {"date": "2012-02-08", "close": 0.955, "volume": 55433.0}, {"date": "2012-02-09", "close": 0.99, "volume": 725000.0}, {"date": "2012-02-10", "close": 1.0, "volume": 4146.0}, {"date": "2012-02-13", "close": 1.01, "volume": 387775.0}, {"date": "2012-02-14", "close": 1.015, "volume": 481636.0}, {"date": "2012-02-15", "close": 1.0, "volume": 52802.0}, {"date": "2012-02-16", "close": 1.0, "volume": 113964.0}, {"date": "2012-02-17", "close": 1.01, "volume": 726.0}, {"date": "2012-02-20", "close": 1.01, "volume": 15941.0}, {"date": "2012-02-21", "close": 1.02, "volume": 84210.0}, {"date": "2012-02-22", "close": 1.01, "volume": 146667.0}, {"date": "2012-02-24", "close": 1.02, "volume": 6744.0}, {"date": "2012-02-27", "close": 1.03, "volume": 105673.0}, {"date": "2012-02-28", "close": 1.03, "volume": 19756.0}, {"date": "2012-02-29", "close": 1.04, "volume": 840503.0}, {"date": "2012-03-02", "close": 1.02, "volume": 3408.0}, {"date": "2012-03-05", "close": 1.05, "volume": 56115.0}, {"date": "2012-03-06", "close": 1.05, "volume": 49918.0}, {"date": "2012-03-07", "close": 1.03, "volume": 24667.0}, {"date": "2012-03-08", "close": 1.12, "volume": 668469.0}, {"date": "2012-03-09", "close": 1.1, "volume": 28359.0}, {"date": "2012-03-12", "close": 1.08, "volume": 43717.0}, {"date": "2012-03-13", "close": 1.08, "volume": 20000.0}, {"date": "2012-03-14", "close": 1.09, "volume": 31367.0}, {"date": "2012-03-15", "close": 1.09, "volume": 39887.0}, {"date": "2012-03-16", "close": 1.12, "volume": 77872.0}, {"date": "2012-03-19", "close": 1.15, "volume": 102158.0}, {"date": "2012-03-20", "close": 1.21, "volume": 731093.0}, {"date": "2012-03-21", "close": 1.23, "volume": 168314.0}, {"date": "2012-03-22", "close": 1.2, "volume": 158125.0}, {"date": "2012-03-23", "close": 1.215, "volume": 96919.0}, {"date": "2012-03-26", "close": 1.25, "volume": 1323402.0}, {"date": "2012-03-27", "close": 1.27, "volume": 1773664.0}, {"date": "2012-03-28", "close": 1.28, "volume": 844057.0}, {"date": "2012-03-29", "close": 1.28, "volume": 126064.0}, {"date": "2012-03-30", "close": 1.27, "volume": 56334.0}, {"date": "2012-04-02", "close": 1.3, "volume": 431188.0}, {"date": "2012-04-03", "close": 1.32, "volume": 107874.0}, {"date": "2012-04-04", "close": 1.305, "volume": 121185.0}, {"date": "2012-04-05", "close": 1.29, "volume": 49276.0}, {"date": "2012-04-10", "close": 1.335, "volume": 9799.0}, {"date": "2012-04-11", "close": 1.3, "volume": 288399.0}, {"date": "2012-04-12", "close": 1.3, "volume": 104085.0}, {"date": "2012-04-13", "close": 1.325, "volume": 56141.0}, {"date": "2012-04-16", "close": 1.34, "volume": 30833.0}, {"date": "2012-04-17", "close": 1.32, "volume": 34024.0}, {"date": "2012-04-18", "close": 1.32, "volume": 477924.0}, {"date": "2012-04-19", "close": 1.32, "volume": 72079.0}, {"date": "2012-04-20", "close": 1.33, "volume": 119000.0}, {"date": "2012-04-23", "close": 1.33, "volume": 150655.0}, {"date": "2012-04-24", "close": 1.33, "volume": 173056.0}, {"date": "2012-04-26", "close": 1.34, "volume": 31382.0}, {"date": "2012-04-27", "close": 1.33, "volume": 110113.0}, {"date": "2012-04-30", "close": 1.33, "volume": 109970.0}, {"date": "2012-05-01", "close": 1.34, "volume": 11253.0}, {"date": "2012-05-02", "close": 1.32, "volume": 44000.0}, {"date": "2012-05-03", "close": 1.32, "volume": 556762.0}, {"date": "2012-05-04", "close": 1.3, "volume": 159575.0}, {"date": "2012-05-07", "close": 1.295, "volume": 64029.0}, {"date": "2012-05-08", "close": 1.295, "volume": 107421.0}, {"date": "2012-05-09", "close": 1.23, "volume": 51705.0}, {"date": "2012-05-10", "close": 1.16, "volume": 103450.0}, {"date": "2012-05-11", "close": 1.155, "volume": 24087.0}, {"date": "2012-05-14", "close": 1.155, "volume": 17696.0}, {"date": "2012-05-15", "close": 1.13, "volume": 53275.0}, {"date": "2012-05-16", "close": 1.09, "volume": 71526.0}, {"date": "2012-05-17", "close": 1.13, "volume": 634841.0}, {"date": "2012-05-18", "close": 1.1, "volume": 33072.0}, {"date": "2012-05-21", "close": 1.12, "volume": 776.0}, {"date": "2012-05-22", "close": 1.13, "volume": 102351.0}, {"date": "2012-05-23", "close": 1.155, "volume": 189105.0}, {"date": "2012-05-24", "close": 1.15, "volume": 15174.0}, {"date": "2012-05-25", "close": 1.175, "volume": 81036.0}, {"date": "2012-05-28", "close": 1.15, "volume": 260556.0}, {"date": "2012-05-29", "close": 1.16, "volume": 250000.0}, {"date": "2012-05-30", "close": 1.18, "volume": 34455.0}, {"date": "2012-06-01", "close": 1.16, "volume": 49167.0}, {"date": "2012-06-04", "close": 1.16, "volume": 20600.0}, {"date": "2012-06-06", "close": 1.17, "volume": 106753.0}, {"date": "2012-06-07", "close": 1.2, "volume": 60262.0}, {"date": "2012-06-08", "close": 1.18, "volume": 121668.0}, {"date": "2012-06-12", "close": 1.195, "volume": 133000.0}, {"date": "2012-06-13", "close": 1.225, "volume": 17113.0}, {"date": "2012-06-14", "close": 1.255, "volume": 112729.0}, {"date": "2012-06-15", "close": 1.26, "volume": 35455.0}, {"date": "2012-06-18", "close": 1.29, "volume": 562673.0}, {"date": "2012-06-19", "close": 1.295, "volume": 22830.0}, {"date": "2012-06-20", "close": 1.295, "volume": 106502.0}, {"date": "2012-06-21", "close": 1.29, "volume": 8204.0}, {"date": "2012-06-26", "close": 1.25, "volume": 4088.0}, {"date": "2012-06-27", "close": 1.17, "volume": 14538.0}, {"date": "2012-06-28", "close": 1.2, "volume": 476943.0}, {"date": "2012-06-29", "close": 1.2, "volume": 8000.0}, {"date": "2012-07-03", "close": 1.16, "volume": 2872.0}, {"date": "2012-07-04", "close": 1.23, "volume": 752267.0}, {"date": "2012-07-05", "close": 1.28, "volume": 23040.0}, {"date": "2012-07-06", "close": 1.29, "volume": 730335.0}, {"date": "2012-07-09", "close": 1.29, "volume": 248881.0}, {"date": "2012-07-10", "close": 1.285, "volume": 2654.0}, {"date": "2012-07-11", "close": 1.26, "volume": 77303.0}, {"date": "2012-07-12", "close": 1.25, "volume": 20000.0}, {"date": "2012-07-13", "close": 1.25, "volume": 1.0}, {"date": "2012-07-16", "close": 1.295, "volume": 1.0}, {"date": "2012-07-17", "close": 1.29, "volume": 33364.0}, {"date": "2012-07-18", "close": 1.27, "volume": 4010.0}, {"date": "2012-07-19", "close": 1.26, "volume": 12288.0}, {"date": "2012-07-23", "close": 1.22, "volume": 7616.0}, {"date": "2012-07-24", "close": 1.18, "volume": 33714.0}, {"date": "2012-07-25", "close": 1.12, "volume": 20384.0}, {"date": "2012-07-26", "close": 1.15, "volume": 52145.0}, {"date": "2012-07-27", "close": 1.14, "volume": 5040.0}, {"date": "2012-07-30", "close": 1.175, "volume": 26837.0}, {"date": "2012-07-31", "close": 1.2, "volume": 32164.0}, {"date": "2012-08-01", "close": 1.2, "volume": 38315.0}, {"date": "2012-08-02", "close": 1.2, "volume": 1960.0}, {"date": "2012-08-03", "close": 1.2, "volume": 1785.0}, {"date": "2012-08-06", "close": 1.14, "volume": 32500.0}, {"date": "2012-08-07", "close": 1.14, "volume": 25148.0}, {"date": "2012-08-08", "close": 1.14, "volume": 8657.0}, {"date": "2012-08-09", "close": 1.18, "volume": 53040.0}, {"date": "2012-08-10", "close": 1.18, "volume": 265102.0}, {"date": "2012-08-14", "close": 1.185, "volume": 20000.0}, {"date": "2012-08-15", "close": 1.18, "volume": 1053.0}, {"date": "2012-08-17", "close": 1.21, "volume": 2004.0}, {"date": "2012-08-20", "close": 1.28, "volume": 10293.0}, {"date": "2012-08-21", "close": 1.28, "volume": 7323.0}, {"date": "2012-08-22", "close": 1.28, "volume": 5000.0}, {"date": "2012-08-23", "close": 1.275, "volume": 290280.0}, {"date": "2012-08-24", "close": 1.275, "volume": 28376.0}, {"date": "2012-08-28", "close": 1.21, "volume": 25657.0}, {"date": "2012-08-29", "close": 1.15, "volume": 28843.0}, {"date": "2012-08-30", "close": 1.2, "volume": 75000.0}, {"date": "2012-08-31", "close": 1.12, "volume": 130112.0}, {"date": "2012-09-04", "close": 1.15, "volume": 1292744.0}, {"date": "2012-09-06", "close": 1.12, "volume": 914500.0}, {"date": "2012-09-10", "close": 1.1, "volume": 17500.0}, {"date": "2012-09-11", "close": 1.12, "volume": 6078.0}, {"date": "2012-09-12", "close": 1.11, "volume": 74208.0}, {"date": "2012-09-13", "close": 1.1, "volume": 2254.0}, {"date": "2012-09-14", "close": 1.1, "volume": 5000.0}, {"date": "2012-09-17", "close": 1.09, "volume": 144709.0}, {"date": "2012-09-19", "close": 1.08, "volume": 871149.0}, {"date": "2012-09-20", "close": 1.08, "volume": 395416.0}, {"date": "2012-09-21", "close": 1.19, "volume": 12504.0}, {"date": "2012-09-24", "close": 1.17, "volume": 1074.0}, {"date": "2012-09-25", "close": 1.15, "volume": 19400.0}, {"date": "2012-09-26", "close": 1.15, "volume": 99114.0}, {"date": "2012-09-27", "close": 1.155, "volume": 519914.0}, {"date": "2012-09-28", "close": 1.15, "volume": 24564.0}, {"date": "2012-10-02", "close": 1.16, "volume": 10074.0}, {"date": "2012-10-03", "close": 1.16, "volume": 12701.0}, {"date": "2012-10-04", "close": 1.16, "volume": 754.0}, {"date": "2012-10-05", "close": 1.16, "volume": 7466.0}, {"date": "2012-10-08", "close": 1.175, "volume": 64314.0}, {"date": "2012-10-09", "close": 1.18, "volume": 120114.0}, {"date": "2012-10-10", "close": 1.23, "volume": 147195.0}, {"date": "2012-10-11", "close": 1.25, "volume": 154299.0}, {"date": "2012-10-12", "close": 1.235, "volume": 2912.0}, {"date": "2012-10-15", "close": 1.235, "volume": 6388.0}, {"date": "2012-10-16", "close": 1.22, "volume": 22162.0}, {"date": "2012-10-18", "close": 1.2, "volume": 6088.0}, {"date": "2012-10-19", "close": 1.225, "volume": 22939.0}, {"date": "2012-10-22", "close": 1.19, "volume": 1313.0}, {"date": "2012-10-23", "close": 1.225, "volume": 6782.0}, {"date": "2012-10-24", "close": 1.235, "volume": 322748.0}, {"date": "2012-10-25", "close": 1.23, "volume": 233206.0}, {"date": "2012-10-26", "close": 1.23, "volume": 797588.0}, {"date": "2012-10-29", "close": 1.24, "volume": 19602.0}, {"date": "2012-10-31", "close": 1.22, "volume": 7883.0}, {"date": "2012-11-01", "close": 1.22, "volume": 4099.0}, {"date": "2012-11-02", "close": 1.22, "volume": 513.0}, {"date": "2012-11-05", "close": 1.19, "volume": 1959.0}, {"date": "2012-11-06", "close": 1.22, "volume": 4995.0}, {"date": "2012-11-07", "close": 1.2, "volume": 22219.0}, {"date": "2012-11-08", "close": 1.23, "volume": 515.0}, {"date": "2012-11-12", "close": 1.22, "volume": 42155.0}, {"date": "2012-11-13", "close": 1.22, "volume": 2645.0}, {"date": "2012-11-14", "close": 1.2, "volume": 43457.0}, {"date": "2012-11-15", "close": 1.19, "volume": 59888.0}, {"date": "2012-11-16", "close": 1.19, "volume": 3714.0}, {"date": "2012-11-19", "close": 1.19, "volume": 2479.0}, {"date": "2012-11-20", "close": 1.19, "volume": 5703.0}, {"date": "2012-11-21", "close": 1.2, "volume": 36977.0}, {"date": "2012-11-22", "close": 1.22, "volume": 97910.0}, {"date": "2012-11-23", "close": 1.22, "volume": 17314.0}, {"date": "2012-11-26", "close": 1.2, "volume": 53872.0}, {"date": "2012-11-27", "close": 1.18, "volume": 180811.0}, {"date": "2012-11-28", "close": 1.185, "volume": 24964.0}, {"date": "2012-11-29", "close": 1.16, "volume": 14306.0}, {"date": "2012-11-30", "close": 1.175, "volume": 64481.0}, {"date": "2012-12-03", "close": 1.18, "volume": 5395.0}, {"date": "2012-12-04", "close": 1.175, "volume": 48835.0}, {"date": "2012-12-05", "close": 1.175, "volume": 8987.0}, {"date": "2012-12-06", "close": 1.1, "volume": 30418.0}, {"date": "2012-12-07", "close": 1.06, "volume": 113696.0}, {"date": "2012-12-10", "close": 1.07, "volume": 37892.0}, {"date": "2012-12-11", "close": 1.07, "volume": 31857.0}, {"date": "2012-12-12", "close": 1.065, "volume": 22391.0}, {"date": "2012-12-13", "close": 1.1, "volume": 23783.0}, {"date": "2012-12-14", "close": 1.09, "volume": 19090.0}, {"date": "2012-12-17", "close": 1.09, "volume": 110064.0}, {"date": "2012-12-18", "close": 1.11, "volume": 26903.0}, {"date": "2012-12-19", "close": 1.115, "volume": 112268.0}, {"date": "2012-12-20", "close": 1.15, "volume": 70333.0}, {"date": "2012-12-21", "close": 1.15, "volume": 80906.0}, {"date": "2012-12-27", "close": 1.15, "volume": 17200.0}, {"date": "2012-12-28", "close": 1.15, "volume": 1700.0}, {"date": "2012-12-31", "close": 1.15, "volume": 5000.0}, {"date": "2013-01-02", "close": 1.135, "volume": 8527.0}, {"date": "2013-01-03", "close": 1.16, "volume": 157633.0}, {"date": "2013-01-04", "close": 1.175, "volume": 29662.0}, {"date": "2013-01-07", "close": 1.175, "volume": 23632.0}, {"date": "2013-01-08", "close": 1.16, "volume": 9221.0}, {"date": "2013-01-09", "close": 1.17, "volume": 84482.0}, {"date": "2013-01-10", "close": 1.17, "volume": 7851.0}, {"date": "2013-01-11", "close": 1.175, "volume": 44849.0}, {"date": "2013-01-14", "close": 1.17, "volume": 69774.0}, {"date": "2013-01-15", "close": 1.18, "volume": 2512.0}, {"date": "2013-01-16", "close": 1.2, "volume": 58971.0}, {"date": "2013-01-17", "close": 1.17, "volume": 48095.0}, {"date": "2013-01-18", "close": 1.16, "volume": 71801.0}, {"date": "2013-01-21", "close": 1.18, "volume": 60327.0}, {"date": "2013-01-22", "close": 1.2, "volume": 63388.0}, {"date": "2013-01-23", "close": 1.31, "volume": 91065.0}, {"date": "2013-01-24", "close": 1.25, "volume": 32480.0}, {"date": "2013-01-25", "close": 1.245, "volume": 3036.0}, {"date": "2013-01-29", "close": 1.21, "volume": 34237.0}, {"date": "2013-01-30", "close": 1.22, "volume": 198184.0}, {"date": "2013-01-31", "close": 1.22, "volume": 200000.0}, {"date": "2013-02-01", "close": 1.24, "volume": 39110.0}, {"date": "2013-02-04", "close": 1.26, "volume": 75973.0}, {"date": "2013-02-05", "close": 1.26, "volume": 109753.0}, {"date": "2013-02-06", "close": 1.27, "volume": 22732.0}, {"date": "2013-02-07", "close": 1.3, "volume": 112257.0}, {"date": "2013-02-08", "close": 1.29, "volume": 936023.0}, {"date": "2013-02-11", "close": 1.28, "volume": 19653.0}, {"date": "2013-02-12", "close": 1.29, "volume": 2975.0}, {"date": "2013-02-13", "close": 1.295, "volume": 58718.0}, {"date": "2013-02-14", "close": 1.3, "volume": 26055.0}, {"date": "2013-02-15", "close": 1.285, "volume": 31343.0}, {"date": "2013-02-18", "close": 1.3, "volume": 13738.0}, {"date": "2013-02-19", "close": 1.305, "volume": 38524.0}, {"date": "2013-02-20", "close": 1.3, "volume": 33866.0}, {"date": "2013-02-21", "close": 1.3, "volume": 2906.0}, {"date": "2013-02-25", "close": 1.3, "volume": 82194.0}, {"date": "2013-02-26", "close": 1.26, "volume": 136850.0}, {"date": "2013-02-27", "close": 1.27, "volume": 34579.0}, {"date": "2013-02-28", "close": 1.3, "volume": 52939.0}, {"date": "2013-03-01", "close": 1.305, "volume": 82740.0}, {"date": "2013-03-04", "close": 1.3, "volume": 31870.0}, {"date": "2013-03-05", "close": 1.3, "volume": 45761.0}, {"date": "2013-03-06", "close": 1.31, "volume": 41987.0}, {"date": "2013-03-07", "close": 1.31, "volume": 10846.0}, {"date": "2013-03-08", "close": 1.29, "volume": 39154.0}, {"date": "2013-03-11", "close": 1.29, "volume": 9750.0}, {"date": "2013-03-12", "close": 1.31, "volume": 66483.0}, {"date": "2013-03-13", "close": 1.35, "volume": 63687.0}, {"date": "2013-03-14", "close": 1.345, "volume": 5318.0}, {"date": "2013-03-15", "close": 1.345, "volume": 23682.0}, {"date": "2013-03-18", "close": 1.35, "volume": 108770.0}, {"date": "2013-03-19", "close": 1.37, "volume": 121846.0}, {"date": "2013-03-20", "close": 1.36, "volume": 72981.0}, {"date": "2013-03-21", "close": 1.36, "volume": 25988.0}, {"date": "2013-03-22", "close": 1.35, "volume": 40782.0}, {"date": "2013-03-25", "close": 1.355, "volume": 103.0}, {"date": "2013-03-26", "close": 1.35, "volume": 99631.0}, {"date": "2013-03-27", "close": 1.355, "volume": 47369.0}, {"date": "2013-03-28", "close": 1.355, "volume": 15000.0}, {"date": "2013-04-02", "close": 1.365, "volume": 381701.0}, {"date": "2013-04-03", "close": 1.35, "volume": 269357.0}, {"date": "2013-04-04", "close": 1.31, "volume": 215189.0}, {"date": "2013-04-05", "close": 1.3, "volume": 19689.0}, {"date": "2013-04-08", "close": 1.21, "volume": 113482.0}, {"date": "2013-04-09", "close": 1.24, "volume": 29265.0}, {"date": "2013-04-10", "close": 1.21, "volume": 10834.0}, {"date": "2013-04-11", "close": 1.21, "volume": 12635.0}, {"date": "2013-04-12", "close": 1.205, "volume": 328355.0}, {"date": "2013-04-15", "close": 1.2, "volume": 227916.0}, {"date": "2013-04-16", "close": 1.14, "volume": 24563.0}, {"date": "2013-04-17", "close": 1.16, "volume": 17061.0}, {"date": "2013-04-18", "close": 1.13, "volume": 175842.0}, {"date": "2013-04-19", "close": 1.13, "volume": 200000.0}, {"date": "2013-04-22", "close": 1.12, "volume": 11400.0}, {"date": "2013-04-23", "close": 1.11, "volume": 66605.0}, {"date": "2013-04-24", "close": 1.14, "volume": 60764.0}, {"date": "2013-04-26", "close": 1.15, "volume": 5582.0}, {"date": "2013-04-29", "close": 1.12, "volume": 10000.0}, {"date": "2013-04-30", "close": 1.15, "volume": 17912.0}, {"date": "2013-05-01", "close": 1.12, "volume": 89136.0}, {"date": "2013-05-02", "close": 1.135, "volume": 193471.0}, {"date": "2013-05-03", "close": 1.14, "volume": 264354.0}, {"date": "2013-05-06", "close": 1.14, "volume": 2600.0}, {"date": "2013-05-07", "close": 1.195, "volume": 205663.0}, {"date": "2013-05-08", "close": 1.19, "volume": 1270.0}, {"date": "2013-05-09", "close": 1.19, "volume": 1000.0}, {"date": "2013-05-10", "close": 1.11, "volume": 515024.0}, {"date": "2013-05-14", "close": 1.1, "volume": 14500.0}, {"date": "2013-05-15", "close": 1.135, "volume": 16500.0}, {"date": "2013-05-16", "close": 1.1, "volume": 5000.0}, {"date": "2013-05-17", "close": 1.1, "volume": 16588.0}, {"date": "2013-05-20", "close": 1.11, "volume": 106370.0}, {"date": "2013-05-21", "close": 1.02, "volume": 33643.0}, {"date": "2013-05-22", "close": 0.98, "volume": 27700.0}, {"date": "2013-05-23", "close": 0.91, "volume": 43879.0}, {"date": "2013-05-24", "close": 0.93, "volume": 8000.0}, {"date": "2013-05-27", "close": 1.0, "volume": 61463.0}, {"date": "2013-05-28", "close": 1.015, "volume": 116726.0}, {"date": "2013-05-30", "close": 1.015, "volume": 640.0}, {"date": "2013-05-31", "close": 1.02, "volume": 6634.0}, {"date": "2013-06-03", "close": 1.02, "volume": 800.0}, {"date": "2013-06-04", "close": 1.01, "volume": 3821.0}, {"date": "2013-06-05", "close": 0.99, "volume": 1700322.0}, {"date": "2013-06-06", "close": 0.91, "volume": 39986.0}, {"date": "2013-06-07", "close": 0.88, "volume": 864548.0}, {"date": "2013-06-11", "close": 0.85, "volume": 22425.0}, {"date": "2013-06-13", "close": 0.845, "volume": 12323.0}, {"date": "2013-06-14", "close": 0.83, "volume": 35872.0}, {"date": "2013-06-17", "close": 0.84, "volume": 19344.0}, {"date": "2013-06-18", "close": 0.83, "volume": 1749.0}, {"date": "2013-06-19", "close": 0.84, "volume": 59908.0}, {"date": "2013-06-20", "close": 0.83, "volume": 24.0}, {"date": "2013-06-24", "close": 0.8, "volume": 11924.0}, {"date": "2013-06-25", "close": 0.78, "volume": 12201.0}, {"date": "2013-06-26", "close": 0.78, "volume": 10000.0}, {"date": "2013-06-28", "close": 0.83, "volume": 70112.0}, {"date": "2013-07-02", "close": 0.85, "volume": 2809.0}, {"date": "2013-07-04", "close": 0.985, "volume": 80160.0}, {"date": "2013-07-05", "close": 1.07, "volume": 45614.0}, {"date": "2013-07-08", "close": 1.03, "volume": 42615.0}, {"date": "2013-07-09", "close": 1.0, "volume": 11420.0}, {"date": "2013-07-10", "close": 0.985, "volume": 10193.0}, {"date": "2013-07-12", "close": 0.96, "volume": 35316.0}, {"date": "2013-07-15", "close": 1.0, "volume": 27000.0}, {"date": "2013-07-16", "close": 0.95, "volume": 27564.0}, {"date": "2013-07-17", "close": 0.95, "volume": 42104.0}, {"date": "2013-07-18", "close": 0.95, "volume": 10096.0}, {"date": "2013-07-19", "close": 1.0, "volume": 13900.0}, {"date": "2013-07-22", "close": 1.02, "volume": 30001.0}, {"date": "2013-07-24", "close": 0.99, "volume": 431627.0}, {"date": "2013-07-25", "close": 0.985, "volume": 15088.0}, {"date": "2013-07-26", "close": 1.0, "volume": 2425.0}, {"date": "2013-07-29", "close": 0.995, "volume": 20907.0}, {"date": "2013-07-30", "close": 1.0, "volume": 26430.0}, {"date": "2013-07-31", "close": 0.99, "volume": 42947.0}, {"date": "2013-08-01", "close": 0.992, "volume": 23041.0}, {"date": "2013-08-02", "close": 0.985, "volume": 23766.0}, {"date": "2013-08-05", "close": 1.0, "volume": 25488.0}, {"date": "2013-08-06", "close": 1.0, "volume": 166.0}, {"date": "2013-08-07", "close": 0.995, "volume": 25642.0}, {"date": "2013-08-08", "close": 0.99, "volume": 22943.0}, {"date": "2013-08-09", "close": 0.99, "volume": 11667.0}, {"date": "2013-08-12", "close": 0.995, "volume": 16002.0}, {"date": "2013-08-13", "close": 1.01, "volume": 20331.0}, {"date": "2013-08-14", "close": 1.01, "volume": 15000.0}, {"date": "2013-08-15", "close": 1.0, "volume": 26616.0}, {"date": "2013-08-16", "close": 1.01, "volume": 25404.0}, {"date": "2013-08-19", "close": 1.01, "volume": 34023.0}, {"date": "2013-08-20", "close": 1.0, "volume": 26411.0}, {"date": "2013-08-21", "close": 0.995, "volume": 40634.0}, {"date": "2013-08-22", "close": 0.98, "volume": 21903.0}, {"date": "2013-08-23", "close": 0.98, "volume": 17567.0}, {"date": "2013-08-26", "close": 0.98, "volume": 49992.0}, {"date": "2013-08-28", "close": 0.97, "volume": 299150.0}, {"date": "2013-08-29", "close": 1.04, "volume": 775223.0}, {"date": "2013-08-30", "close": 0.99, "volume": 317555.0}, {"date": "2013-09-02", "close": 1.045, "volume": 208364.0}, {"date": "2013-09-03", "close": 1.045, "volume": 1104234.0}, {"date": "2013-09-04", "close": 1.1, "volume": 638452.0}, {"date": "2013-09-05", "close": 1.13, "volume": 383086.0}, {"date": "2013-09-06", "close": 1.165, "volume": 113167.0}, {"date": "2013-09-09", "close": 1.18, "volume": 145395.0}, {"date": "2013-09-10", "close": 1.16, "volume": 60884.0}, {"date": "2013-09-11", "close": 1.165, "volume": 126903.0}, {"date": "2013-09-12", "close": 1.17, "volume": 5796.0}, {"date": "2013-09-13", "close": 1.175, "volume": 48120.0}, {"date": "2013-09-16", "close": 1.195, "volume": 251951.0}, {"date": "2013-09-17", "close": 1.195, "volume": 24550.0}, {"date": "2013-09-18", "close": 1.14, "volume": 368874.0}, {"date": "2013-09-19", "close": 1.185, "volume": 117440.0}, {"date": "2013-09-20", "close": 1.18, "volume": 232786.0}, {"date": "2013-09-23", "close": 1.16, "volume": 24168.0}, {"date": "2013-09-24", "close": 1.17, "volume": 30278.0}, {"date": "2013-09-25", "close": 1.175, "volume": 2000.0}, {"date": "2013-09-26", "close": 1.22, "volume": 244347.0}, {"date": "2013-09-27", "close": 1.22, "volume": 14318.0}, {"date": "2013-09-30", "close": 1.26, "volume": 141891.0}, {"date": "2013-10-01", "close": 1.22, "volume": 11960.0}, {"date": "2013-10-02", "close": 1.21, "volume": 23085.0}, {"date": "2013-10-03", "close": 1.19, "volume": 110612.0}, {"date": "2013-10-04", "close": 1.17, "volume": 51031.0}, {"date": "2013-10-07", "close": 1.17, "volume": 6400.0}, {"date": "2013-10-08", "close": 1.21, "volume": 12925.0}, {"date": "2013-10-09", "close": 1.17, "volume": 32801.0}, {"date": "2013-10-10", "close": 1.12, "volume": 148064.0}, {"date": "2013-10-11", "close": 1.12, "volume": 90417.0}, {"date": "2013-10-14", "close": 1.06, "volume": 142791.0}, {"date": "2013-10-16", "close": 1.05, "volume": 117642.0}, {"date": "2013-10-17", "close": 1.095, "volume": 3025.0}, {"date": "2013-10-18", "close": 1.095, "volume": 21425.0}, {"date": "2013-10-21", "close": 1.1, "volume": 168236.0}, {"date": "2013-10-22", "close": 1.11, "volume": 1518970.0}, {"date": "2013-10-23", "close": 1.1, "volume": 273893.0}, {"date": "2013-10-24", "close": 1.125, "volume": 119985.0}, {"date": "2013-10-25", "close": 1.1, "volume": 124966.0}, {"date": "2013-10-28", "close": 1.1, "volume": 88757.0}, {"date": "2013-10-29", "close": 1.09, "volume": 199383.0}, {"date": "2013-10-30", "close": 1.05, "volume": 10112.0}, {"date": "2013-10-31", "close": 1.05, "volume": 37000.0}, {"date": "2013-11-01", "close": 1.01, "volume": 176350.0}, {"date": "2013-11-04", "close": 1.01, "volume": 194.0}, {"date": "2013-11-05", "close": 1.02, "volume": 44600.0}, {"date": "2013-11-06", "close": 1.0, "volume": 29900.0}, {"date": "2013-11-07", "close": 0.99, "volume": 43368.0}, {"date": "2013-11-08", "close": 1.0, "volume": 173958.0}, {"date": "2013-11-11", "close": 0.98, "volume": 10464.0}, {"date": "2013-11-12", "close": 0.98, "volume": 15000.0}, {"date": "2013-11-13", "close": 0.955, "volume": 48484.0}, {"date": "2013-11-14", "close": 0.99, "volume": 40100.0}, {"date": "2013-11-15", "close": 0.99, "volume": 32150.0}, {"date": "2013-11-18", "close": 0.98, "volume": 30623.0}, {"date": "2013-11-19", "close": 0.95, "volume": 107869.0}, {"date": "2013-11-20", "close": 0.97, "volume": 39185.0}, {"date": "2013-11-21", "close": 0.955, "volume": 81911.0}, {"date": "2013-11-22", "close": 0.955, "volume": 314.0}, {"date": "2013-11-25", "close": 0.94, "volume": 5558.0}, {"date": "2013-11-26", "close": 0.94, "volume": 63263.0}, {"date": "2013-11-27", "close": 0.94, "volume": 15650.0}, {"date": "2013-11-28", "close": 0.9, "volume": 54359.0}, {"date": "2013-11-29", "close": 0.93, "volume": 20194.0}, {"date": "2013-12-02", "close": 0.89, "volume": 129293.0}, {"date": "2013-12-03", "close": 0.88, "volume": 22000.0}, {"date": "2013-12-04", "close": 0.86, "volume": 121825.0}, {"date": "2013-12-05", "close": 0.85, "volume": 24557.0}, {"date": "2013-12-06", "close": 0.83, "volume": 77813.0}, {"date": "2013-12-09", "close": 0.84, "volume": 10953.0}, {"date": "2013-12-10", "close": 0.775, "volume": 123680.0}, {"date": "2013-12-11", "close": 0.78, "volume": 53134.0}, {"date": "2013-12-12", "close": 0.8, "volume": 88394.0}, {"date": "2013-12-13", "close": 0.82, "volume": 171000.0}, {"date": "2013-12-16", "close": 0.82, "volume": 75939.0}, {"date": "2013-12-17", "close": 0.84, "volume": 152021.0}, {"date": "2013-12-18", "close": 0.825, "volume": 30620.0}, {"date": "2013-12-19", "close": 0.77, "volume": 93453.0}, {"date": "2013-12-20", "close": 0.75, "volume": 114140.0}, {"date": "2013-12-23", "close": 0.75, "volume": 90025.0}, {"date": "2013-12-24", "close": 0.75, "volume": 83314.0}, {"date": "2013-12-27", "close": 0.75, "volume": 6809.0}, {"date": "2013-12-30", "close": 0.75, "volume": 86781.0}, {"date": "2013-12-31", "close": 0.76, "volume": 54061.0}, {"date": "2014-01-02", "close": 0.79, "volume": 26200.0}, {"date": "2014-01-03", "close": 0.775, "volume": 82279.0}, {"date": "2014-01-06", "close": 0.79, "volume": 212528.0}, {"date": "2014-01-07", "close": 0.785, "volume": 178213.0}, {"date": "2014-01-08", "close": 0.785, "volume": 50000.0}, {"date": "2014-01-09", "close": 0.785, "volume": 81030.0}, {"date": "2014-01-10", "close": 0.765, "volume": 420823.0}, {"date": "2014-01-13", "close": 0.76, "volume": 393177.0}, {"date": "2014-01-14", "close": 0.75, "volume": 155795.0}, {"date": "2014-01-15", "close": 0.74, "volume": 3183072.0}, {"date": "2014-01-16", "close": 0.74, "volume": 2713446.0}, {"date": "2014-01-17", "close": 0.74, "volume": 375040.0}, {"date": "2014-01-20", "close": 0.74, "volume": 70324.0}, {"date": "2014-01-21", "close": 0.73, "volume": 254693.0}, {"date": "2014-01-22", "close": 0.74, "volume": 195560.0}, {"date": "2014-01-23", "close": 0.74, "volume": 140140.0}, {"date": "2014-01-24", "close": 0.735, "volume": 212603.0}, {"date": "2014-01-28", "close": 0.73, "volume": 133420.0}, {"date": "2014-01-29", "close": 0.73, "volume": 39749.0}, {"date": "2014-01-30", "close": 0.73, "volume": 257637.0}, {"date": "2014-01-31", "close": 0.73, "volume": 182573.0}, {"date": "2014-02-03", "close": 0.73, "volume": 35667.0}, {"date": "2014-02-04", "close": 0.73, "volume": 38269.0}, {"date": "2014-02-05", "close": 0.725, "volume": 33097.0}, {"date": "2014-02-06", "close": 0.72, "volume": 70000.0}, {"date": "2014-02-07", "close": 0.725, "volume": 48541.0}, {"date": "2014-02-10", "close": 0.725, "volume": 125871.0}, {"date": "2014-02-11", "close": 0.715, "volume": 182874.0}, {"date": "2014-02-12", "close": 0.695, "volume": 3253976.0}, {"date": "2014-02-13", "close": 0.695, "volume": 97707.0}, {"date": "2014-02-14", "close": 0.695, "volume": 220474.0}, {"date": "2014-02-17", "close": 0.69, "volume": 206292.0}, {"date": "2014-02-18", "close": 0.705, "volume": 3765230.0}, {"date": "2014-02-19", "close": 0.755, "volume": 279072.0}, {"date": "2014-02-20", "close": 0.79, "volume": 426283.0}, {"date": "2014-02-21", "close": 0.8, "volume": 314794.0}, {"date": "2014-02-24", "close": 0.84, "volume": 643268.0}, {"date": "2014-02-25", "close": 0.82, "volume": 1221478.0}, {"date": "2014-02-26", "close": 0.84, "volume": 496678.0}, {"date": "2014-02-27", "close": 0.9, "volume": 533771.0}, {"date": "2014-02-28", "close": 0.88, "volume": 601425.0}, {"date": "2014-03-03", "close": 0.88, "volume": 391841.0}, {"date": "2014-03-04", "close": 0.87, "volume": 298988.0}, {"date": "2014-03-05", "close": 0.795, "volume": 341933.0}, {"date": "2014-03-06", "close": 0.795, "volume": 156054.0}, {"date": "2014-03-07", "close": 0.795, "volume": 214156.0}, {"date": "2014-03-10", "close": 0.8, "volume": 42948.0}, {"date": "2014-03-11", "close": 0.785, "volume": 191504.0}, {"date": "2014-03-12", "close": 0.77, "volume": 184231.0}, {"date": "2014-03-13", "close": 0.76, "volume": 144884.0}, {"date": "2014-03-14", "close": 0.76, "volume": 1316157.0}, {"date": "2014-03-17", "close": 0.75, "volume": 60867.0}, {"date": "2014-03-18", "close": 0.76, "volume": 37797.0}, {"date": "2014-03-19", "close": 0.77, "volume": 88221.0}, {"date": "2014-03-20", "close": 0.78, "volume": 83276.0}, {"date": "2014-03-21", "close": 0.8, "volume": 41122.0}, {"date": "2014-03-24", "close": 0.795, "volume": 62687.0}, {"date": "2014-03-25", "close": 0.795, "volume": 3214.0}, {"date": "2014-03-26", "close": 0.775, "volume": 50090.0}, {"date": "2014-03-27", "close": 0.78, "volume": 9262.0}, {"date": "2014-03-28", "close": 0.75, "volume": 97759.0}, {"date": "2014-03-31", "close": 0.74, "volume": 144210.0}, {"date": "2014-04-01", "close": 0.57, "volume": 870650.0}, {"date": "2014-04-02", "close": 0.55, "volume": 287701.0}, {"date": "2014-04-03", "close": 0.54, "volume": 182891.0}, {"date": "2014-04-04", "close": 0.55, "volume": 786642.0}, {"date": "2014-04-07", "close": 0.515, "volume": 294950.0}, {"date": "2014-04-08", "close": 0.5, "volume": 319200.0}, {"date": "2014-04-09", "close": 0.505, "volume": 354653.0}, {"date": "2014-04-10", "close": 0.55, "volume": 420720.0}, {"date": "2014-04-11", "close": 0.565, "volume": 790976.0}, {"date": "2014-04-14", "close": 0.575, "volume": 475372.0}, {"date": "2014-04-15", "close": 0.545, "volume": 130549.0}, {"date": "2014-04-16", "close": 0.525, "volume": 437548.0}, {"date": "2014-04-17", "close": 0.54, "volume": 366896.0}, {"date": "2014-04-22", "close": 0.55, "volume": 574668.0}, {"date": "2014-04-23", "close": 0.535, "volume": 28760.0}, {"date": "2014-04-24", "close": 0.55, "volume": 125000.0}, {"date": "2014-04-28", "close": 0.55, "volume": 105949.0}, {"date": "2014-04-29", "close": 0.545, "volume": 66104.0}, {"date": "2014-04-30", "close": 0.565, "volume": 87703.0}, {"date": "2014-05-01", "close": 0.58, "volume": 42584.0}, {"date": "2014-05-02", "close": 0.6, "volume": 63552.0}, {"date": "2014-05-05", "close": 0.58, "volume": 3200.0}, {"date": "2014-05-06", "close": 0.58, "volume": 3571.0}, {"date": "2014-05-07", "close": 0.57, "volume": 54009.0}, {"date": "2014-05-08", "close": 0.58, "volume": 119000.0}, {"date": "2014-05-09", "close": 0.59, "volume": 35275.0}, {"date": "2014-05-12", "close": 0.595, "volume": 78311.0}, {"date": "2014-05-13", "close": 0.6, "volume": 229777.0}, {"date": "2014-05-14", "close": 0.585, "volume": 3700.0}, {"date": "2014-05-15", "close": 0.59, "volume": 22523.0}, {"date": "2014-05-16", "close": 0.58, "volume": 13400.0}, {"date": "2014-05-19", "close": 0.58, "volume": 273.0}, {"date": "2014-05-20", "close": 0.55, "volume": 32892.0}, {"date": "2014-05-21", "close": 0.57, "volume": 35816.0}, {"date": "2014-05-22", "close": 0.56, "volume": 56625.0}, {"date": "2014-05-23", "close": 0.55, "volume": 113149.0}, {"date": "2014-05-26", "close": 0.535, "volume": 37100.0}, {"date": "2014-05-28", "close": 0.54, "volume": 44000.0}, {"date": "2014-05-29", "close": 0.535, "volume": 50000.0}, {"date": "2014-05-30", "close": 0.56, "volume": 10499.0}, {"date": "2014-06-02", "close": 0.54, "volume": 96789.0}, {"date": "2014-06-03", "close": 0.54, "volume": 68930.0}, {"date": "2014-06-04", "close": 0.54, "volume": 35000.0}, {"date": "2014-06-05", "close": 0.53, "volume": 84963.0}, {"date": "2014-06-06", "close": 0.54, "volume": 4026.0}, {"date": "2014-06-10", "close": 0.51, "volume": 58318.0}, {"date": "2014-06-11", "close": 0.505, "volume": 75423.0}, {"date": "2014-06-12", "close": 0.535, "volume": 74873.0}, {"date": "2014-06-13", "close": 0.505, "volume": 27451.0}, {"date": "2014-06-16", "close": 0.51, "volume": 7120.0}, {"date": "2014-06-17", "close": 0.525, "volume": 344200.0}, {"date": "2014-06-18", "close": 0.51, "volume": 50000.0}, {"date": "2014-06-19", "close": 0.5, "volume": 146924.0}, {"date": "2014-06-20", "close": 0.51, "volume": 64200.0}, {"date": "2014-06-23", "close": 0.51, "volume": 96650.0}, {"date": "2014-06-24", "close": 0.485, "volume": 98897.0}, {"date": "2014-06-25", "close": 0.49, "volume": 138007.0}, {"date": "2014-06-26", "close": 0.495, "volume": 10000.0}, {"date": "2014-06-27", "close": 0.49, "volume": 242006.0}, {"date": "2014-06-30", "close": 0.48, "volume": 44821.0}, {"date": "2014-07-01", "close": 0.48, "volume": 76814.0}, {"date": "2014-07-02", "close": 0.475, "volume": 4431.0}, {"date": "2014-07-03", "close": 0.495, "volume": 243699.0}, {"date": "2014-07-04", "close": 0.53, "volume": 70340.0}, {"date": "2014-07-07", "close": 0.55, "volume": 52783.0}, {"date": "2014-07-08", "close": 0.565, "volume": 98850.0}, {"date": "2014-07-09", "close": 0.56, "volume": 132064.0}, {"date": "2014-07-10", "close": 0.56, "volume": 88000.0}, {"date": "2014-07-11", "close": 0.565, "volume": 14371.0}, {"date": "2014-07-14", "close": 0.565, "volume": 89699.0}, {"date": "2014-07-15", "close": 0.565, "volume": 55816.0}, {"date": "2014-07-16", "close": 0.54, "volume": 287305.0}, {"date": "2014-07-17", "close": 0.55, "volume": 27274.0}, {"date": "2014-07-18", "close": 0.555, "volume": 30291.0}, {"date": "2014-07-21", "close": 0.53, "volume": 60000.0}, {"date": "2014-07-23", "close": 0.54, "volume": 89333.0}, {"date": "2014-07-24", "close": 0.53, "volume": 27997.0}, {"date": "2014-07-25", "close": 0.54, "volume": 2750.0}, {"date": "2014-07-28", "close": 0.525, "volume": 8000.0}, {"date": "2014-07-29", "close": 0.51, "volume": 8000.0}, {"date": "2014-07-30", "close": 0.54, "volume": 33397.0}, {"date": "2014-07-31", "close": 0.56, "volume": 49752.0}, {"date": "2014-08-01", "close": 0.56, "volume": 74721.0}, {"date": "2014-08-04", "close": 0.525, "volume": 87229.0}, {"date": "2014-08-06", "close": 0.525, "volume": 261093.0}, {"date": "2014-08-07", "close": 0.54, "volume": 41840.0}, {"date": "2014-08-08", "close": 0.56, "volume": 6000.0}, {"date": "2014-08-11", "close": 0.545, "volume": 40000.0}, {"date": "2014-08-12", "close": 0.555, "volume": 98647.0}, {"date": "2014-08-13", "close": 0.565, "volume": 65324.0}, {"date": "2014-08-14", "close": 0.6, "volume": 170126.0}, {"date": "2014-08-15", "close": 0.6, "volume": 122482.0}, {"date": "2014-08-18", "close": 0.655, "volume": 112335.0}, {"date": "2014-08-19", "close": 0.62, "volume": 16346.0}, {"date": "2014-08-20", "close": 0.61, "volume": 42240.0}, {"date": "2014-08-21", "close": 0.6, "volume": 14465.0}, {"date": "2014-08-22", "close": 0.64, "volume": 6900.0}, {"date": "2014-08-25", "close": 0.635, "volume": 101831.0}, {"date": "2014-08-26", "close": 0.615, "volume": 58200.0}, {"date": "2014-08-27", "close": 0.57, "volume": 65263.0}, {"date": "2014-08-29", "close": 0.585, "volume": 18683.0}, {"date": "2014-09-01", "close": 0.585, "volume": 14000.0}, {"date": "2014-09-02", "close": 0.57, "volume": 9000.0}, {"date": "2014-09-03", "close": 0.57, "volume": 3000.0}, {"date": "2014-09-04", "close": 0.58, "volume": 159131.0}, {"date": "2014-09-05", "close": 0.58, "volume": 3500.0}, {"date": "2014-09-08", "close": 0.58, "volume": 2843.0}, {"date": "2014-09-09", "close": 0.585, "volume": 3673.0}, {"date": "2014-09-10", "close": 0.58, "volume": 131910.0}, {"date": "2014-09-11", "close": 0.59, "volume": 3389.0}, {"date": "2014-09-12", "close": 0.58, "volume": 13276.0}, {"date": "2014-09-15", "close": 0.58, "volume": 16000.0}, {"date": "2014-09-16", "close": 0.62, "volume": 59607.0}, {"date": "2014-09-17", "close": 0.58, "volume": 5800.0}, {"date": "2014-09-22", "close": 0.525, "volume": 31835.0}, {"date": "2014-09-24", "close": 0.535, "volume": 1300.0}, {"date": "2014-09-25", "close": 0.525, "volume": 30000.0}, {"date": "2014-09-26", "close": 0.525, "volume": 33000.0}, {"date": "2014-09-29", "close": 0.525, "volume": 34935.0}, {"date": "2014-09-30", "close": 0.52, "volume": 262158.0}, {"date": "2014-10-02", "close": 0.505, "volume": 74500.0}, {"date": "2014-10-06", "close": 0.51, "volume": 5155.0}, {"date": "2014-10-07", "close": 0.53, "volume": 29487.0}, {"date": "2014-10-08", "close": 0.51, "volume": 40227.0}, {"date": "2014-10-09", "close": 0.505, "volume": 60981.0}, {"date": "2014-10-10", "close": 0.5, "volume": 39312.0}, {"date": "2014-10-13", "close": 0.49, "volume": 145044.0}, {"date": "2014-10-14", "close": 0.5, "volume": 46323.0}, {"date": "2014-10-15", "close": 0.5, "volume": 10029.0}, {"date": "2014-10-16", "close": 0.48, "volume": 34805.0}, {"date": "2014-10-17", "close": 0.47, "volume": 48968.0}, {"date": "2014-10-20", "close": 0.49, "volume": 44600.0}, {"date": "2014-10-21", "close": 0.49, "volume": 27222.0}, {"date": "2014-10-22", "close": 0.495, "volume": 28436.0}, {"date": "2014-10-23", "close": 0.5, "volume": 33292.0}, {"date": "2014-10-24", "close": 0.495, "volume": 6831.0}, {"date": "2014-10-27", "close": 0.5, "volume": 15817.0}, {"date": "2014-10-28", "close": 0.51, "volume": 23884.0}, {"date": "2014-10-29", "close": 0.54, "volume": 13509.0}, {"date": "2014-10-30", "close": 0.52, "volume": 3937.0}, {"date": "2014-10-31", "close": 0.52, "volume": 13345.0}, {"date": "2014-11-03", "close": 0.515, "volume": 20212.0}, {"date": "2014-11-04", "close": 0.49, "volume": 50298.0}, {"date": "2014-11-07", "close": 0.475, "volume": 59309.0}, {"date": "2014-11-10", "close": 0.465, "volume": 3260.0}, {"date": "2014-11-11", "close": 0.465, "volume": 35884.0}, {"date": "2014-11-12", "close": 0.435, "volume": 38000.0}, {"date": "2014-11-13", "close": 0.44, "volume": 105872.0}, {"date": "2014-11-14", "close": 0.44, "volume": 150.0}, {"date": "2014-11-18", "close": 0.43, "volume": 63551.0}, {"date": "2014-11-19", "close": 0.41, "volume": 14749.0}, {"date": "2014-11-20", "close": 0.41, "volume": 4696.0}, {"date": "2014-11-24", "close": 0.395, "volume": 59960.0}, {"date": "2014-11-25", "close": 0.395, "volume": 33458.0}, {"date": "2014-11-26", "close": 0.4, "volume": 80000.0}, {"date": "2014-11-27", "close": 0.385, "volume": 44962.0}, {"date": "2014-11-28", "close": 0.39, "volume": 1966904.0}, {"date": "2014-12-01", "close": 0.38, "volume": 31500.0}, {"date": "2014-12-02", "close": 0.395, "volume": 25000.0}, {"date": "2014-12-03", "close": 0.4, "volume": 20000.0}, {"date": "2014-12-04", "close": 0.365, "volume": 61662.0}, {"date": "2014-12-05", "close": 0.375, "volume": 23750.0}, {"date": "2014-12-09", "close": 0.35, "volume": 220870.0}, {"date": "2014-12-10", "close": 0.375, "volume": 42000.0}, {"date": "2014-12-12", "close": 0.36, "volume": 107997.0}, {"date": "2014-12-15", "close": 0.36, "volume": 32003.0}, {"date": "2014-12-17", "close": 0.37, "volume": 91223.0}, {"date": "2014-12-18", "close": 0.425, "volume": 140228.0}, {"date": "2014-12-19", "close": 0.43, "volume": 32649.0}, {"date": "2014-12-22", "close": 0.4, "volume": 12549.0}, {"date": "2014-12-23", "close": 0.39, "volume": 35000.0}, {"date": "2014-12-24", "close": 0.42, "volume": 123536.0}, {"date": "2014-12-29", "close": 0.45, "volume": 60000.0}, {"date": "2015-01-02", "close": 0.44, "volume": 8000.0}, {"date": "2015-01-06", "close": 0.46, "volume": 20000.0}, {"date": "2015-01-07", "close": 0.465, "volume": 105868.0}, {"date": "2015-01-08", "close": 0.46, "volume": 75000.0}, {"date": "2015-01-09", "close": 0.47, "volume": 207500.0}, {"date": "2015-01-12", "close": 0.45, "volume": 65000.0}, {"date": "2015-01-13", "close": 0.47, "volume": 95742.0}, {"date": "2015-01-14", "close": 0.47, "volume": 218906.0}, {"date": "2015-01-15", "close": 0.47, "volume": 114293.0}, {"date": "2015-01-16", "close": 0.475, "volume": 75553.0}, {"date": "2015-01-19", "close": 0.49, "volume": 390000.0}, {"date": "2015-01-20", "close": 0.47, "volume": 453600.0}, {"date": "2015-01-21", "close": 0.46, "volume": 250000.0}, {"date": "2015-01-22", "close": 0.47, "volume": 275000.0}, {"date": "2015-01-23", "close": 0.47, "volume": 250000.0}, {"date": "2015-01-27", "close": 0.47, "volume": 298205.0}, {"date": "2015-01-29", "close": 0.45, "volume": 2000.0}, {"date": "2015-01-30", "close": 0.45, "volume": 58000.0}, {"date": "2015-02-02", "close": 0.44, "volume": 56205.0}, {"date": "2015-02-03", "close": 0.445, "volume": 76000.0}, {"date": "2015-02-04", "close": 0.44, "volume": 190500.0}, {"date": "2015-02-05", "close": 0.44, "volume": 52500.0}, {"date": "2015-02-09", "close": 0.425, "volume": 124500.0}, {"date": "2015-02-10", "close": 0.42, "volume": 182741.0}, {"date": "2015-02-12", "close": 0.425, "volume": 91000.0}, {"date": "2015-02-13", "close": 0.41, "volume": 31269.0}, {"date": "2015-02-16", "close": 0.41, "volume": 25740.0}, {"date": "2015-02-17", "close": 0.41, "volume": 15000.0}, {"date": "2015-02-18", "close": 0.39, "volume": 31850.0}, {"date": "2015-02-19", "close": 0.4, "volume": 50500.0}, {"date": "2015-02-20", "close": 0.395, "volume": 34500.0}, {"date": "2015-02-23", "close": 0.4, "volume": 80000.0}, {"date": "2015-02-24", "close": 0.39, "volume": 77000.0}, {"date": "2015-02-25", "close": 0.39, "volume": 174726.0}, {"date": "2015-02-26", "close": 0.39, "volume": 570000.0}, {"date": "2015-02-27", "close": 0.38, "volume": 510000.0}, {"date": "2015-03-02", "close": 0.37, "volume": 1047399.0}, {"date": "2015-03-03", "close": 0.365, "volume": 558801.0}, {"date": "2015-03-04", "close": 0.365, "volume": 303490.0}, {"date": "2015-03-05", "close": 0.355, "volume": 259490.0}, {"date": "2015-03-06", "close": 0.385, "volume": 68750.0}, {"date": "2015-03-09", "close": 0.39, "volume": 38500.0}, {"date": "2015-03-10", "close": 0.39, "volume": 20000.0}, {"date": "2015-03-13", "close": 0.4, "volume": 50000.0}, {"date": "2015-03-16", "close": 0.38, "volume": 23280.0}, {"date": "2015-03-17", "close": 0.395, "volume": 58316.0}, {"date": "2015-03-20", "close": 0.38, "volume": 55000.0}, {"date": "2015-03-23", "close": 0.38, "volume": 13400.0}, {"date": "2015-03-24", "close": 0.4, "volume": 68655.0}, {"date": "2015-03-25", "close": 0.38, "volume": 5000.0}, {"date": "2015-03-26", "close": 0.38, "volume": 10000.0}, {"date": "2015-03-27", "close": 0.34, "volume": 2181745.0}, {"date": "2015-03-30", "close": 0.34, "volume": 26100.0}, {"date": "2015-03-31", "close": 0.34, "volume": 11176.0}, {"date": "2015-04-01", "close": 0.34, "volume": 50000.0}, {"date": "2015-04-02", "close": 0.3, "volume": 17594.0}, {"date": "2015-04-08", "close": 0.3, "volume": 42268.0}, {"date": "2015-04-09", "close": 0.3, "volume": 72490.0}, {"date": "2015-04-10", "close": 0.3, "volume": 35000.0}, {"date": "2015-04-13", "close": 0.28, "volume": 4935.0}, {"date": "2015-04-14", "close": 0.255, "volume": 38004.0}, {"date": "2015-04-16", "close": 0.28, "volume": 40000.0}, {"date": "2015-04-22", "close": 0.275, "volume": 1800.0}, {"date": "2015-04-23", "close": 0.28, "volume": 150000.0}, {"date": "2015-04-24", "close": 0.28, "volume": 10000.0}, {"date": "2015-04-28", "close": 0.275, "volume": 36000.0}, {"date": "2015-04-29", "close": 0.28, "volume": 127322.0}, {"date": "2015-04-30", "close": 0.28, "volume": 82000.0}, {"date": "2015-05-01", "close": 0.28, "volume": 80000.0}, {"date": "2015-05-04", "close": 0.28, "volume": 47642.0}, {"date": "2015-05-07", "close": 0.28, "volume": 364375.0}, {"date": "2015-05-08", "close": 0.275, "volume": 2044381.0}, {"date": "2015-05-11", "close": 0.275, "volume": 354724.0}, {"date": "2015-05-12", "close": 0.275, "volume": 130483.0}, {"date": "2015-05-13", "close": 0.26, "volume": 250000.0}, {"date": "2015-05-14", "close": 0.26, "volume": 106850.0}, {"date": "2015-05-18", "close": 0.26, "volume": 11000.0}, {"date": "2015-05-19", "close": 0.265, "volume": 324782.0}, {"date": "2015-05-20", "close": 0.265, "volume": 3000.0}, {"date": "2015-05-21", "close": 0.275, "volume": 1200.0}, {"date": "2015-05-22", "close": 0.275, "volume": 81356.0}, {"date": "2015-05-25", "close": 0.29, "volume": 26212.0}, {"date": "2015-05-26", "close": 0.3, "volume": 80136.0}, {"date": "2015-05-27", "close": 0.29, "volume": 92223.0}, {"date": "2015-05-28", "close": 0.3, "volume": 50000.0}, {"date": "2015-05-29", "close": 0.285, "volume": 10403.0}, {"date": "2015-06-01", "close": 0.32, "volume": 9597.0}, {"date": "2015-06-02", "close": 0.295, "volume": 90403.0}, {"date": "2015-06-03", "close": 0.295, "volume": 8330.0}, {"date": "2015-06-04", "close": 0.295, "volume": 77609.0}, {"date": "2015-06-05", "close": 0.29, "volume": 42391.0}, {"date": "2015-06-10", "close": 0.29, "volume": 35603.0}, {"date": "2015-06-12", "close": 0.285, "volume": 4235.0}, {"date": "2015-06-15", "close": 0.285, "volume": 12000.0}, {"date": "2015-06-16", "close": 0.3, "volume": 52862.0}, {"date": "2015-06-17", "close": 0.295, "volume": 410.0}, {"date": "2015-06-18", "close": 0.295, "volume": 17405.0}, {"date": "2015-06-19", "close": 0.295, "volume": 46800.0}, {"date": "2015-06-22", "close": 0.3, "volume": 61048.0}, {"date": "2015-06-23", "close": 0.295, "volume": 7000.0}, {"date": "2015-06-24", "close": 0.31, "volume": 9452.0}, {"date": "2015-06-25", "close": 0.3, "volume": 153667.0}, {"date": "2015-06-26", "close": 0.3, "volume": 69545.0}, {"date": "2015-06-29", "close": 0.295, "volume": 43000.0}, {"date": "2015-06-30", "close": 0.3, "volume": 369000.0}, {"date": "2015-07-01", "close": 0.315, "volume": 40000.0}, {"date": "2015-07-03", "close": 0.32, "volume": 2635.0}, {"date": "2015-07-08", "close": 0.305, "volume": 63008.0}, {"date": "2015-07-09", "close": 0.305, "volume": 128952.0}, {"date": "2015-07-10", "close": 0.305, "volume": 11008.0}, {"date": "2015-07-13", "close": 0.305, "volume": 9925.0}, {"date": "2015-07-16", "close": 0.31, "volume": 1000.0}, {"date": "2015-07-20", "close": 0.325, "volume": 17978.0}, {"date": "2015-07-21", "close": 0.31, "volume": 8000.0}, {"date": "2015-07-22", "close": 0.35, "volume": 104840.0}, {"date": "2015-07-23", "close": 0.395, "volume": 274326.0}, {"date": "2015-07-24", "close": 0.395, "volume": 89594.0}, {"date": "2015-07-27", "close": 0.375, "volume": 65595.0}, {"date": "2015-07-29", "close": 0.365, "volume": 9500.0}, {"date": "2015-07-30", "close": 0.375, "volume": 71000.0}, {"date": "2015-07-31", "close": 0.37, "volume": 30000.0}, {"date": "2015-08-03", "close": 0.375, "volume": 15000.0}, {"date": "2015-08-04", "close": 0.365, "volume": 35000.0}, {"date": "2015-08-05", "close": 0.365, "volume": 93843.0}, {"date": "2015-08-06", "close": 0.36, "volume": 40609.0}, {"date": "2015-08-07", "close": 0.36, "volume": 16816.0}, {"date": "2015-08-10", "close": 0.36, "volume": 3187.0}, {"date": "2015-08-11", "close": 0.36, "volume": 10000.0}, {"date": "2015-08-12", "close": 0.36, "volume": 10000.0}, {"date": "2015-08-14", "close": 0.355, "volume": 93910.0}, {"date": "2015-08-17", "close": 0.355, "volume": 1300.0}, {"date": "2015-08-18", "close": 0.36, "volume": 7000.0}, {"date": "2015-08-19", "close": 0.36, "volume": 145000.0}, {"date": "2015-08-20", "close": 0.375, "volume": 50000.0}, {"date": "2015-08-24", "close": 0.34, "volume": 98790.0}, {"date": "2015-08-26", "close": 0.35, "volume": 48000.0}, {"date": "2015-08-27", "close": 0.375, "volume": 76000.0}, {"date": "2015-08-28", "close": 0.37, "volume": 101621.0}, {"date": "2015-08-31", "close": 0.355, "volume": 20818.0}, {"date": "2015-09-02", "close": 0.355, "volume": 20000.0}, {"date": "2015-09-03", "close": 0.375, "volume": 228682.0}, {"date": "2015-09-04", "close": 0.37, "volume": 45600.0}, {"date": "2015-09-07", "close": 0.365, "volume": 36000.0}, {"date": "2015-09-08", "close": 0.367, "volume": 60724.0}, {"date": "2015-09-09", "close": 0.37, "volume": 12500.0}, {"date": "2015-09-10", "close": 0.36, "volume": 31500.0}, {"date": "2015-09-11", "close": 0.365, "volume": 35000.0}, {"date": "2015-09-14", "close": 0.37, "volume": 172629.0}, {"date": "2015-09-15", "close": 0.37, "volume": 1630.0}, {"date": "2015-09-16", "close": 0.37, "volume": 426580.0}, {"date": "2015-09-18", "close": 0.34, "volume": 74135.0}, {"date": "2015-09-21", "close": 0.34, "volume": 12000.0}, {"date": "2015-09-22", "close": 0.37, "volume": 130000.0}, {"date": "2015-09-23", "close": 0.345, "volume": 27850.0}, {"date": "2015-09-28", "close": 0.34, "volume": 4000.0}, {"date": "2015-09-29", "close": 0.32, "volume": 14850.0}, {"date": "2015-10-01", "close": 0.34, "volume": 5000.0}, {"date": "2015-10-02", "close": 0.34, "volume": 3000.0}, {"date": "2015-10-07", "close": 0.35, "volume": 21500.0}, {"date": "2015-10-08", "close": 0.35, "volume": 90000.0}, {"date": "2015-10-09", "close": 0.35, "volume": 113000.0}, {"date": "2015-10-12", "close": 0.325, "volume": 28650.0}, {"date": "2015-10-13", "close": 0.33, "volume": 30000.0}, {"date": "2015-10-15", "close": 0.35, "volume": 51200.0}, {"date": "2015-10-19", "close": 0.345, "volume": 45000.0}, {"date": "2015-10-20", "close": 0.34, "volume": 10564.0}, {"date": "2015-10-21", "close": 0.34, "volume": 42168.0}, {"date": "2015-10-22", "close": 0.35, "volume": 30000.0}, {"date": "2015-10-23", "close": 0.35, "volume": 121625.0}, {"date": "2015-10-26", "close": 0.365, "volume": 112006.0}, {"date": "2015-10-27", "close": 0.37, "volume": 479756.0}, {"date": "2015-10-28", "close": 0.385, "volume": 410621.0}, {"date": "2015-10-29", "close": 0.385, "volume": 7800.0}, {"date": "2015-10-30", "close": 0.37, "volume": 113993.0}, {"date": "2015-11-02", "close": 0.385, "volume": 80000.0}, {"date": "2015-11-03", "close": 0.38, "volume": 52000.0}, {"date": "2015-11-04", "close": 0.35, "volume": 100000.0}, {"date": "2015-11-05", "close": 0.36, "volume": 1570.0}, {"date": "2015-11-06", "close": 0.355, "volume": 10430.0}, {"date": "2015-11-10", "close": 0.35, "volume": 26000.0}, {"date": "2015-11-11", "close": 0.355, "volume": 179477.0}, {"date": "2015-11-16", "close": 0.35, "volume": 18000.0}, {"date": "2015-11-20", "close": 0.37, "volume": 3200.0}, {"date": "2015-11-23", "close": 0.375, "volume": 44927.0}, {"date": "2015-11-24", "close": 0.375, "volume": 100.0}, {"date": "2015-11-26", "close": 0.375, "volume": 12500.0}, {"date": "2015-11-27", "close": 0.375, "volume": 15945.0}, {"date": "2015-11-30", "close": 0.375, "volume": 51851.0}, {"date": "2015-12-03", "close": 0.37, "volume": 2000.0}, {"date": "2015-12-04", "close": 0.35, "volume": 9000.0}, {"date": "2015-12-07", "close": 0.35, "volume": 18430.0}, {"date": "2015-12-08", "close": 0.34, "volume": 46830.0}, {"date": "2015-12-09", "close": 0.34, "volume": 500.0}, {"date": "2015-12-10", "close": 0.33, "volume": 17100.0}, {"date": "2015-12-11", "close": 0.32, "volume": 5000.0}, {"date": "2015-12-14", "close": 0.325, "volume": 6277.0}, {"date": "2015-12-15", "close": 0.325, "volume": 10170.0}, {"date": "2015-12-16", "close": 0.32, "volume": 38553.0}, {"date": "2015-12-17", "close": 0.33, "volume": 34900.0}, {"date": "2015-12-18", "close": 0.36, "volume": 62500.0}, {"date": "2015-12-21", "close": 0.33, "volume": 67099.0}, {"date": "2015-12-24", "close": 0.34, "volume": 48000.0}, {"date": "2015-12-29", "close": 0.33, "volume": 33300.0}, {"date": "2015-12-30", "close": 0.36, "volume": 18000.0}, {"date": "2016-01-04", "close": 0.36, "volume": 1500.0}, {"date": "2016-01-06", "close": 0.335, "volume": 6233.0}, {"date": "2016-01-07", "close": 0.35, "volume": 32100.0}, {"date": "2016-01-08", "close": 0.365, "volume": 8000.0}, {"date": "2016-01-12", "close": 0.36, "volume": 5000.0}, {"date": "2016-01-14", "close": 0.35, "volume": 11716.0}, {"date": "2016-01-15", "close": 0.345, "volume": 14625.0}, {"date": "2016-01-27", "close": 0.35, "volume": 28600.0}, {"date": "2016-01-28", "close": 0.385, "volume": 391300.0}, {"date": "2016-01-29", "close": 0.39, "volume": 130725.0}, {"date": "2016-02-01", "close": 0.38, "volume": 66000.0}, {"date": "2016-02-02", "close": 0.36, "volume": 3800.0}, {"date": "2016-02-03", "close": 0.35, "volume": 81200.0}, {"date": "2016-02-04", "close": 0.355, "volume": 48393.0}, {"date": "2016-02-05", "close": 0.35, "volume": 101407.0}, {"date": "2016-02-08", "close": 0.35, "volume": 65000.0}, {"date": "2016-02-09", "close": 0.35, "volume": 15000.0}, {"date": "2016-02-10", "close": 0.35, "volume": 50000.0}, {"date": "2016-02-12", "close": 0.355, "volume": 11074.0}, {"date": "2016-02-15", "close": 0.355, "volume": 103559.0}, {"date": "2016-02-16", "close": 0.35, "volume": 25000.0}, {"date": "2016-02-17", "close": 0.37, "volume": 122750.0}, {"date": "2016-02-18", "close": 0.37, "volume": 59966.0}, {"date": "2016-02-19", "close": 0.36, "volume": 35049.0}, {"date": "2016-02-22", "close": 0.38, "volume": 37418.0}, {"date": "2016-02-23", "close": 0.365, "volume": 52400.0}, {"date": "2016-02-24", "close": 0.365, "volume": 12000.0}, {"date": "2016-02-25", "close": 0.36, "volume": 222085.0}, {"date": "2016-02-26", "close": 0.37, "volume": 15849.0}, {"date": "2016-02-29", "close": 0.36, "volume": 60525.0}, {"date": "2016-03-02", "close": 0.38, "volume": 30000.0}, {"date": "2016-03-07", "close": 0.38, "volume": 70423.0}, {"date": "2016-03-08", "close": 0.38, "volume": 21750.0}, {"date": "2016-03-09", "close": 0.385, "volume": 25000.0}, {"date": "2016-03-10", "close": 0.385, "volume": 4786.0}, {"date": "2016-03-11", "close": 0.38, "volume": 27212.0}, {"date": "2016-03-14", "close": 0.39, "volume": 1543.0}, {"date": "2016-03-15", "close": 0.395, "volume": 105000.0}, {"date": "2016-03-16", "close": 0.395, "volume": 51489.0}, {"date": "2016-03-17", "close": 0.4, "volume": 85000.0}, {"date": "2016-03-18", "close": 0.405, "volume": 12000.0}, {"date": "2016-03-21", "close": 0.4, "volume": 15000.0}, {"date": "2016-03-22", "close": 0.4, "volume": 267900.0}, {"date": "2016-03-23", "close": 0.4, "volume": 15000.0}, {"date": "2016-03-24", "close": 0.4, "volume": 558500.0}, {"date": "2016-03-29", "close": 0.465, "volume": 318989.0}, {"date": "2016-03-30", "close": 0.455, "volume": 116365.0}, {"date": "2016-03-31", "close": 0.455, "volume": 50489.0}, {"date": "2016-04-01", "close": 0.455, "volume": 5497.0}, {"date": "2016-04-04", "close": 0.455, "volume": 27900.0}, {"date": "2016-04-05", "close": 0.455, "volume": 159945.0}, {"date": "2016-04-06", "close": 0.45, "volume": 314023.0}, {"date": "2016-04-07", "close": 0.44, "volume": 20000.0}, {"date": "2016-04-08", "close": 0.4, "volume": 12000.0}, {"date": "2016-04-12", "close": 0.43, "volume": 5000.0}, {"date": "2016-04-13", "close": 0.43, "volume": 280162.0}, {"date": "2016-04-14", "close": 0.44, "volume": 11000.0}, {"date": "2016-04-18", "close": 0.43, "volume": 22283.0}, {"date": "2016-04-20", "close": 0.485, "volume": 633703.0}, {"date": "2016-04-21", "close": 0.49, "volume": 183441.0}, {"date": "2016-04-22", "close": 0.48, "volume": 167000.0}, {"date": "2016-04-26", "close": 0.49, "volume": 139314.0}, {"date": "2016-04-27", "close": 0.5, "volume": 271792.0}, {"date": "2016-04-28", "close": 0.485, "volume": 37000.0}, {"date": "2016-05-02", "close": 0.54, "volume": 44086.0}, {"date": "2016-05-03", "close": 0.505, "volume": 31000.0}, {"date": "2016-05-04", "close": 0.53, "volume": 7000.0}, {"date": "2016-05-05", "close": 0.47, "volume": 161801.0}, {"date": "2016-05-06", "close": 0.49, "volume": 54750.0}, {"date": "2016-05-09", "close": 0.49, "volume": 35500.0}, {"date": "2016-05-10", "close": 0.46, "volume": 183738.0}, {"date": "2016-05-11", "close": 0.47, "volume": 100429.0}, {"date": "2016-05-12", "close": 0.47, "volume": 56303.0}, {"date": "2016-05-13", "close": 0.47, "volume": 364023.0}, {"date": "2016-05-16", "close": 0.47, "volume": 289936.0}, {"date": "2016-05-17", "close": 0.48, "volume": 66184.0}, {"date": "2016-05-18", "close": 0.48, "volume": 4500.0}, {"date": "2016-05-19", "close": 0.48, "volume": 7500.0}, {"date": "2016-05-20", "close": 0.53, "volume": 512498.0}, {"date": "2016-05-23", "close": 0.53, "volume": 154147.0}, {"date": "2016-05-24", "close": 0.5, "volume": 121643.0}, {"date": "2016-05-25", "close": 0.51, "volume": 1510390.0}, {"date": "2016-05-26", "close": 0.52, "volume": 10139.0}, {"date": "2016-05-27", "close": 0.52, "volume": 166776.0}, {"date": "2016-05-30", "close": 0.52, "volume": 135632.0}, {"date": "2016-05-31", "close": 0.515, "volume": 45726.0}, {"date": "2016-06-01", "close": 0.51, "volume": 14724.0}, {"date": "2016-06-02", "close": 0.515, "volume": 16552.0}, {"date": "2016-06-03", "close": 0.505, "volume": 22062.0}, {"date": "2016-06-06", "close": 0.505, "volume": 13500.0}, {"date": "2016-06-07", "close": 0.51, "volume": 23238.0}, {"date": "2016-06-09", "close": 0.585, "volume": 1838630.0}, {"date": "2016-06-10", "close": 0.55, "volume": 1613665.0}, {"date": "2016-06-14", "close": 0.54, "volume": 255303.0}, {"date": "2016-06-15", "close": 0.535, "volume": 78038.0}, {"date": "2016-06-16", "close": 0.535, "volume": 14546.0}, {"date": "2016-06-17", "close": 0.55, "volume": 103583.0}, {"date": "2016-06-20", "close": 0.56, "volume": 73563.0}, {"date": "2016-06-21", "close": 0.56, "volume": 73054.0}, {"date": "2016-06-22", "close": 0.56, "volume": 18509.0}, {"date": "2016-06-23", "close": 0.53, "volume": 206653.0}, {"date": "2016-06-24", "close": 0.545, "volume": 36000.0}, {"date": "2016-06-27", "close": 0.545, "volume": 22928.0}, {"date": "2016-06-28", "close": 0.54, "volume": 73588.0}, {"date": "2016-06-29", "close": 0.55, "volume": 40553.0}, {"date": "2016-06-30", "close": 0.56, "volume": 36470.0}, {"date": "2016-07-01", "close": 0.555, "volume": 70489.0}, {"date": "2016-07-04", "close": 0.55, "volume": 94523.0}, {"date": "2016-07-05", "close": 0.55, "volume": 47027.0}, {"date": "2016-07-06", "close": 0.54, "volume": 57443.0}, {"date": "2016-07-07", "close": 0.535, "volume": 25700.0}, {"date": "2016-07-08", "close": 0.54, "volume": 285.0}, {"date": "2016-07-11", "close": 0.51, "volume": 82660.0}, {"date": "2016-07-12", "close": 0.515, "volume": 20100.0}, {"date": "2016-07-13", "close": 0.525, "volume": 24092.0}, {"date": "2016-07-14", "close": 0.53, "volume": 33200.0}, {"date": "2016-07-15", "close": 0.53, "volume": 25195.0}, {"date": "2016-07-18", "close": 0.54, "volume": 71965.0}, {"date": "2016-07-19", "close": 0.53, "volume": 30402.0}, {"date": "2016-07-20", "close": 0.545, "volume": 396200.0}, {"date": "2016-07-21", "close": 0.53, "volume": 15125.0}, {"date": "2016-07-22", "close": 0.545, "volume": 20825.0}, {"date": "2016-07-25", "close": 0.53, "volume": 59618.0}, {"date": "2016-07-26", "close": 0.55, "volume": 125000.0}, {"date": "2016-07-27", "close": 0.56, "volume": 318658.0}, {"date": "2016-07-28", "close": 0.56, "volume": 285793.0}, {"date": "2016-07-29", "close": 0.55, "volume": 21202.0}, {"date": "2016-08-01", "close": 0.53, "volume": 154857.0}, {"date": "2016-08-02", "close": 0.54, "volume": 35343.0}, {"date": "2016-08-03", "close": 0.535, "volume": 10000.0}, {"date": "2016-08-04", "close": 0.535, "volume": 4000.0}, {"date": "2016-08-05", "close": 0.52, "volume": 60360.0}, {"date": "2016-08-08", "close": 0.52, "volume": 60418.0}, {"date": "2016-08-09", "close": 0.535, "volume": 156998.0}, {"date": "2016-08-10", "close": 0.535, "volume": 3738.0}, {"date": "2016-08-11", "close": 0.535, "volume": 100000.0}, {"date": "2016-08-12", "close": 0.535, "volume": 10286.0}, {"date": "2016-08-15", "close": 0.535, "volume": 86889.0}, {"date": "2016-08-16", "close": 0.535, "volume": 90785.0}, {"date": "2016-08-17", "close": 0.545, "volume": 525897.0}, {"date": "2016-08-18", "close": 0.54, "volume": 206271.0}, {"date": "2016-08-19", "close": 0.6, "volume": 204820.0}, {"date": "2016-08-22", "close": 0.6, "volume": 22000.0}, {"date": "2016-08-23", "close": 0.595, "volume": 47635.0}, {"date": "2016-08-24", "close": 0.555, "volume": 101931.0}, {"date": "2016-08-25", "close": 0.52, "volume": 328216.0}, {"date": "2016-08-26", "close": 0.52, "volume": 77500.0}, {"date": "2016-08-29", "close": 0.5, "volume": 48154.0}, {"date": "2016-08-30", "close": 0.5, "volume": 175166.0}, {"date": "2016-08-31", "close": 0.51, "volume": 71381.0}, {"date": "2016-09-01", "close": 0.51, "volume": 23605.0}, {"date": "2016-09-02", "close": 0.51, "volume": 4608.0}, {"date": "2016-09-05", "close": 0.52, "volume": 48000.0}, {"date": "2016-09-07", "close": 0.525, "volume": 21500.0}, {"date": "2016-09-08", "close": 0.525, "volume": 162.0}, {"date": "2016-09-09", "close": 0.515, "volume": 20263.0}, {"date": "2016-09-12", "close": 0.53, "volume": 84979.0}, {"date": "2016-09-13", "close": 0.52, "volume": 13000.0}, {"date": "2016-09-14", "close": 0.53, "volume": 23402.0}, {"date": "2016-09-15", "close": 0.56, "volume": 348260.0}, {"date": "2016-09-16", "close": 0.55, "volume": 74827.0}, {"date": "2016-09-19", "close": 0.55, "volume": 104350.0}, {"date": "2016-09-20", "close": 0.56, "volume": 124799.0}, {"date": "2016-09-21", "close": 0.525, "volume": 458747.0}, {"date": "2016-09-22", "close": 0.535, "volume": 40067.0}, {"date": "2016-09-23", "close": 0.52, "volume": 52000.0}, {"date": "2016-09-26", "close": 0.52, "volume": 29277.0}, {"date": "2016-09-27", "close": 0.525, "volume": 110580.0}, {"date": "2016-09-28", "close": 0.54, "volume": 259645.0}, {"date": "2016-09-29", "close": 0.54, "volume": 93502.0}, {"date": "2016-09-30", "close": 0.545, "volume": 46971.0}, {"date": "2016-10-03", "close": 0.545, "volume": 58069.0}, {"date": "2016-10-04", "close": 0.565, "volume": 387052.0}, {"date": "2016-10-05", "close": 0.58, "volume": 53574.0}, {"date": "2016-10-06", "close": 0.57, "volume": 52377.0}, {"date": "2016-10-07", "close": 0.57, "volume": 61601.0}, {"date": "2016-10-10", "close": 0.595, "volume": 61078.0}, {"date": "2016-10-11", "close": 0.6, "volume": 772600.0}, {"date": "2016-10-12", "close": 0.57, "volume": 105706.0}, {"date": "2016-10-13", "close": 0.585, "volume": 12507.0}, {"date": "2016-10-14", "close": 0.61, "volume": 92384.0}, {"date": "2016-10-17", "close": 0.645, "volume": 128727.0}, {"date": "2016-10-18", "close": 0.62, "volume": 32000.0}, {"date": "2016-10-19", "close": 0.635, "volume": 84282.0}, {"date": "2016-10-20", "close": 0.625, "volume": 56048.0}, {"date": "2016-10-21", "close": 0.605, "volume": 51606.0}, {"date": "2016-10-24", "close": 0.585, "volume": 72562.0}, {"date": "2016-10-25", "close": 0.45, "volume": 3499321.0}, {"date": "2016-10-26", "close": 0.455, "volume": 203759.0}, {"date": "2016-10-27", "close": 0.46, "volume": 305435.0}, {"date": "2016-10-28", "close": 0.48, "volume": 197119.0}, {"date": "2016-10-31", "close": 0.43, "volume": 2691939.0}, {"date": "2016-11-01", "close": 0.435, "volume": 1500.0}, {"date": "2016-11-02", "close": 0.45, "volume": 30000.0}, {"date": "2016-11-03", "close": 0.44, "volume": 79932.0}, {"date": "2016-11-04", "close": 0.43, "volume": 61469.0}, {"date": "2016-11-07", "close": 0.44, "volume": 121977.0}, {"date": "2016-11-08", "close": 0.455, "volume": 99545.0}, {"date": "2016-11-09", "close": 0.44, "volume": 132418.0}, {"date": "2016-11-10", "close": 0.435, "volume": 13910.0}, {"date": "2016-11-11", "close": 0.435, "volume": 46090.0}, {"date": "2016-11-14", "close": 0.455, "volume": 53187.0}, {"date": "2016-11-15", "close": 0.44, "volume": 30000.0}, {"date": "2016-11-16", "close": 0.48, "volume": 56593.0}, {"date": "2016-11-17", "close": 0.49, "volume": 45426.0}, {"date": "2016-11-18", "close": 0.46, "volume": 56750.0}, {"date": "2016-11-21", "close": 0.47, "volume": 46158.0}, {"date": "2016-11-22", "close": 0.49, "volume": 31567.0}, {"date": "2016-11-23", "close": 0.49, "volume": 8283.0}, {"date": "2016-11-24", "close": 0.49, "volume": 5500.0}, {"date": "2016-11-25", "close": 0.5, "volume": 245694.0}, {"date": "2016-11-28", "close": 0.5, "volume": 58050.0}, {"date": "2016-11-29", "close": 0.5, "volume": 30412.0}, {"date": "2016-11-30", "close": 0.5, "volume": 80088.0}, {"date": "2016-12-01", "close": 0.545, "volume": 172629.0}, {"date": "2016-12-02", "close": 0.53, "volume": 59631.0}, {"date": "2016-12-05", "close": 0.495, "volume": 9000.0}, {"date": "2016-12-06", "close": 0.5, "volume": 900.0}, {"date": "2016-12-08", "close": 0.5, "volume": 5000.0}, {"date": "2016-12-09", "close": 0.51, "volume": 22300.0}, {"date": "2016-12-12", "close": 0.51, "volume": 127220.0}, {"date": "2016-12-13", "close": 0.52, "volume": 42147.0}, {"date": "2016-12-14", "close": 0.52, "volume": 2150.0}, {"date": "2016-12-15", "close": 0.53, "volume": 110850.0}, {"date": "2016-12-16", "close": 0.53, "volume": 24486.0}, {"date": "2016-12-19", "close": 0.55, "volume": 134345.0}, {"date": "2016-12-20", "close": 0.525, "volume": 21000.0}, {"date": "2016-12-21", "close": 0.525, "volume": 51980.0}, {"date": "2016-12-22", "close": 0.525, "volume": 153136.0}, {"date": "2016-12-23", "close": 0.52, "volume": 100580.0}, {"date": "2016-12-28", "close": 0.52, "volume": 89140.0}, {"date": "2016-12-29", "close": 0.5, "volume": 70860.0}, {"date": "2016-12-30", "close": 0.53, "volume": 3500.0}, {"date": "2017-01-03", "close": 0.51, "volume": 45447.0}, {"date": "2017-01-05", "close": 0.51, "volume": 29250.0}, {"date": "2017-01-06", "close": 0.515, "volume": 20000.0}, {"date": "2017-01-09", "close": 0.525, "volume": 20166.0}, {"date": "2017-01-11", "close": 0.53, "volume": 16200.0}, {"date": "2017-01-12", "close": 0.53, "volume": 31424.0}, {"date": "2017-01-13", "close": 0.53, "volume": 3185.0}, {"date": "2017-01-16", "close": 0.535, "volume": 35385.0}, {"date": "2017-01-17", "close": 0.535, "volume": 9000.0}, {"date": "2017-01-18", "close": 0.56, "volume": 69585.0}, {"date": "2017-01-19", "close": 0.555, "volume": 132478.0}, {"date": "2017-01-23", "close": 0.555, "volume": 15800.0}, {"date": "2017-01-24", "close": 0.56, "volume": 17902.0}, {"date": "2017-01-25", "close": 0.55, "volume": 46473.0}, {"date": "2017-01-27", "close": 0.565, "volume": 137195.0}, {"date": "2017-01-30", "close": 0.565, "volume": 39132.0}, {"date": "2017-01-31", "close": 0.55, "volume": 47246.0}, {"date": "2017-02-02", "close": 0.55, "volume": 40803.0}, {"date": "2017-02-03", "close": 0.55, "volume": 1200.0}, {"date": "2017-02-07", "close": 0.565, "volume": 11505.0}, {"date": "2017-02-08", "close": 0.57, "volume": 3473.0}, {"date": "2017-02-09", "close": 0.56, "volume": 326.0}, {"date": "2017-02-10", "close": 0.55, "volume": 28674.0}, {"date": "2017-02-13", "close": 0.545, "volume": 26039.0}, {"date": "2017-02-14", "close": 0.545, "volume": 27116.0}, {"date": "2017-02-15", "close": 0.55, "volume": 172198.0}, {"date": "2017-02-16", "close": 0.565, "volume": 83171.0}, {"date": "2017-02-17", "close": 0.565, "volume": 16829.0}, {"date": "2017-02-20", "close": 0.575, "volume": 131633.0}, {"date": "2017-02-21", "close": 0.58, "volume": 84009.0}, {"date": "2017-02-22", "close": 0.57, "volume": 56418.0}, {"date": "2017-02-23", "close": 0.56, "volume": 15150.0}, {"date": "2017-02-24", "close": 0.55, "volume": 35327.0}, {"date": "2017-02-28", "close": 0.5, "volume": 440774.0}, {"date": "2017-03-01", "close": 0.5, "volume": 721204.0}, {"date": "2017-03-02", "close": 0.49, "volume": 45838.0}, {"date": "2017-03-06", "close": 0.47, "volume": 76173.0}, {"date": "2017-03-07", "close": 0.47, "volume": 18554.0}, {"date": "2017-03-08", "close": 0.465, "volume": 16142.0}, {"date": "2017-03-09", "close": 0.46, "volume": 121218.0}, {"date": "2017-03-10", "close": 0.48, "volume": 116954.0}, {"date": "2017-03-13", "close": 0.47, "volume": 216281.0}, {"date": "2017-03-14", "close": 0.5, "volume": 77950.0}, {"date": "2017-03-15", "close": 0.485, "volume": 20369.0}, {"date": "2017-03-16", "close": 0.51, "volume": 152438.0}, {"date": "2017-03-17", "close": 0.535, "volume": 51414.0}, {"date": "2017-03-20", "close": 0.525, "volume": 97223.0}, {"date": "2017-03-21", "close": 0.495, "volume": 18421.0}, {"date": "2017-03-22", "close": 0.51, "volume": 2886.0}, {"date": "2017-03-23", "close": 0.51, "volume": 36998.0}, {"date": "2017-03-24", "close": 0.5, "volume": 87617.0}, {"date": "2017-03-27", "close": 0.5, "volume": 370587.0}, {"date": "2017-03-28", "close": 0.515, "volume": 1039320.0}, {"date": "2017-03-29", "close": 0.515, "volume": 7000.0}, {"date": "2017-03-30", "close": 0.51, "volume": 26320.0}, {"date": "2017-03-31", "close": 0.52, "volume": 239812.0}, {"date": "2017-04-03", "close": 0.54, "volume": 20000.0}, {"date": "2017-04-04", "close": 0.505, "volume": 7003.0}, {"date": "2017-04-06", "close": 0.49, "volume": 44606.0}, {"date": "2017-04-07", "close": 0.5, "volume": 4500.0}, {"date": "2017-04-10", "close": 0.49, "volume": 9400.0}, {"date": "2017-04-11", "close": 0.48, "volume": 22505.0}, {"date": "2017-04-12", "close": 0.485, "volume": 49680.0}, {"date": "2017-04-13", "close": 0.49, "volume": 8000.0}, {"date": "2017-04-18", "close": 0.49, "volume": 4315.0}, {"date": "2017-04-19", "close": 0.485, "volume": 68225.0}, {"date": "2017-04-20", "close": 0.48, "volume": 14472.0}, {"date": "2017-04-21", "close": 0.485, "volume": 9598.0}, {"date": "2017-04-24", "close": 0.48, "volume": 14000.0}, {"date": "2017-04-26", "close": 0.48, "volume": 5000.0}, {"date": "2017-04-27", "close": 0.48, "volume": 15000.0}, {"date": "2017-04-28", "close": 0.49, "volume": 20285.0}, {"date": "2017-05-01", "close": 0.475, "volume": 15632.0}, {"date": "2017-05-02", "close": 0.48, "volume": 15000.0}, {"date": "2017-05-03", "close": 0.475, "volume": 11867.0}, {"date": "2017-05-04", "close": 0.47, "volume": 31632.0}, {"date": "2017-05-05", "close": 0.45, "volume": 1478468.0}, {"date": "2017-05-08", "close": 0.47, "volume": 86099.0}, {"date": "2017-05-09", "close": 0.47, "volume": 3306.0}, {"date": "2017-05-10", "close": 0.49, "volume": 54743.0}, {"date": "2017-05-11", "close": 0.51, "volume": 144080.0}, {"date": "2017-05-12", "close": 0.505, "volume": 19000.0}, {"date": "2017-05-15", "close": 0.535, "volume": 59625.0}, {"date": "2017-05-16", "close": 0.55, "volume": 63120.0}, {"date": "2017-05-17", "close": 0.55, "volume": 127000.0}, {"date": "2017-05-18", "close": 0.58, "volume": 324539.0}, {"date": "2017-05-19", "close": 0.575, "volume": 4361.0}, {"date": "2017-05-22", "close": 0.55, "volume": 49648.0}, {"date": "2017-05-23", "close": 0.58, "volume": 106600.0}, {"date": "2017-05-24", "close": 0.58, "volume": 546846.0}, {"date": "2017-05-25", "close": 0.58, "volume": 7500.0}, {"date": "2017-05-26", "close": 0.57, "volume": 125094.0}, {"date": "2017-05-29", "close": 0.555, "volume": 99496.0}, {"date": "2017-05-30", "close": 0.55, "volume": 58400.0}, {"date": "2017-05-31", "close": 0.555, "volume": 28000.0}, {"date": "2017-06-01", "close": 0.545, "volume": 138512.0}, {"date": "2017-06-02", "close": 0.56, "volume": 33511.0}, {"date": "2017-06-05", "close": 0.54, "volume": 10000.0}, {"date": "2017-06-08", "close": 0.55, "volume": 91740.0}, {"date": "2017-06-09", "close": 0.54, "volume": 21500.0}, {"date": "2017-06-13", "close": 0.54, "volume": 109476.0}, {"date": "2017-06-14", "close": 0.535, "volume": 15000.0}, {"date": "2017-06-15", "close": 0.53, "volume": 21250.0}, {"date": "2017-06-16", "close": 0.515, "volume": 100000.0}, {"date": "2017-06-19", "close": 0.515, "volume": 26980.0}, {"date": "2017-06-20", "close": 0.505, "volume": 21000.0}, {"date": "2017-06-22", "close": 0.55, "volume": 90058.0}, {"date": "2017-06-23", "close": 0.565, "volume": 140406.0}, {"date": "2017-06-26", "close": 0.57, "volume": 21000.0}, {"date": "2017-06-27", "close": 0.56, "volume": 40759.0}, {"date": "2017-06-28", "close": 0.55, "volume": 34500.0}, {"date": "2017-06-29", "close": 0.58, "volume": 91394.0}, {"date": "2017-06-30", "close": 0.58, "volume": 330166.0}, {"date": "2017-07-03", "close": 0.58, "volume": 2060.0}, {"date": "2017-07-04", "close": 0.58, "volume": 34429.0}, {"date": "2017-07-05", "close": 0.57, "volume": 66576.0}, {"date": "2017-07-06", "close": 0.575, "volume": 38949.0}, {"date": "2017-07-07", "close": 0.57, "volume": 210356.0}, {"date": "2017-07-10", "close": 0.57, "volume": 9315.0}, {"date": "2017-07-11", "close": 0.58, "volume": 87087.0}, {"date": "2017-07-13", "close": 0.575, "volume": 39571.0}, {"date": "2017-07-14", "close": 0.56, "volume": 8454.0}, {"date": "2017-07-17", "close": 0.575, "volume": 51097.0}, {"date": "2017-07-18", "close": 0.56, "volume": 3000.0}, {"date": "2017-07-19", "close": 0.575, "volume": 56347.0}, {"date": "2017-07-20", "close": 0.575, "volume": 36378.0}, {"date": "2017-07-21", "close": 0.575, "volume": 6100.0}, {"date": "2017-07-24", "close": 0.565, "volume": 5000.0}, {"date": "2017-07-25", "close": 0.565, "volume": 16339.0}, {"date": "2017-07-26", "close": 0.565, "volume": 1003328.0}, {"date": "2017-07-27", "close": 0.56, "volume": 22225.0}, {"date": "2017-07-28", "close": 0.565, "volume": 24863.0}, {"date": "2017-07-31", "close": 0.58, "volume": 66954.0}, {"date": "2017-08-01", "close": 0.58, "volume": 14350.0}, {"date": "2017-08-02", "close": 0.575, "volume": 536287.0}, {"date": "2017-08-03", "close": 0.605, "volume": 218085.0}, {"date": "2017-08-04", "close": 0.645, "volume": 449782.0}, {"date": "2017-08-07", "close": 0.635, "volume": 182154.0}, {"date": "2017-08-08", "close": 0.62, "volume": 15447.0}, {"date": "2017-08-09", "close": 0.62, "volume": 105571.0}, {"date": "2017-08-10", "close": 0.62, "volume": 555210.0}, {"date": "2017-08-11", "close": 0.61, "volume": 51018.0}, {"date": "2017-08-14", "close": 0.61, "volume": 61652.0}, {"date": "2017-08-15", "close": 0.6, "volume": 43000.0}, {"date": "2017-08-16", "close": 0.61, "volume": 119609.0}, {"date": "2017-08-17", "close": 0.62, "volume": 510027.0}, {"date": "2017-08-18", "close": 0.635, "volume": 67129.0}, {"date": "2017-08-21", "close": 0.635, "volume": 30808.0}, {"date": "2017-08-22", "close": 0.63, "volume": 347632.0}, {"date": "2017-08-23", "close": 0.66, "volume": 111387.0}, {"date": "2017-08-24", "close": 0.655, "volume": 42874.0}, {"date": "2017-08-25", "close": 0.62, "volume": 18404.0}, {"date": "2017-08-28", "close": 0.655, "volume": 1318455.0}, {"date": "2017-08-29", "close": 0.65, "volume": 13164.0}, {"date": "2017-08-30", "close": 0.645, "volume": 204886.0}, {"date": "2017-08-31", "close": 0.69, "volume": 287123.0}, {"date": "2017-09-01", "close": 0.725, "volume": 258190.0}, {"date": "2017-09-04", "close": 0.73, "volume": 322444.0}, {"date": "2017-09-05", "close": 0.705, "volume": 142527.0}, {"date": "2017-09-06", "close": 0.705, "volume": 70325.0}, {"date": "2017-09-07", "close": 0.7, "volume": 53022.0}, {"date": "2017-09-08", "close": 0.72, "volume": 134879.0}, {"date": "2017-09-11", "close": 0.69, "volume": 32245.0}, {"date": "2017-09-12", "close": 0.72, "volume": 14935.0}, {"date": "2017-09-13", "close": 0.68, "volume": 72141.0}, {"date": "2017-09-14", "close": 0.7, "volume": 52823.0}, {"date": "2017-09-15", "close": 0.72, "volume": 78175.0}, {"date": "2017-09-18", "close": 0.69, "volume": 162950.0}, {"date": "2017-09-19", "close": 0.69, "volume": 57852.0}, {"date": "2017-09-20", "close": 0.655, "volume": 73704.0}, {"date": "2017-09-21", "close": 0.7, "volume": 95671.0}, {"date": "2017-09-22", "close": 0.7, "volume": 86978.0}, {"date": "2017-09-25", "close": 0.72, "volume": 1038370.0}, {"date": "2017-09-26", "close": 0.76, "volume": 582692.0}, {"date": "2017-09-27", "close": 0.745, "volume": 906698.0}, {"date": "2017-09-28", "close": 0.745, "volume": 129670.0}, {"date": "2017-09-29", "close": 0.795, "volume": 431919.0}, {"date": "2017-10-02", "close": 0.76, "volume": 35852.0}, {"date": "2017-10-03", "close": 0.775, "volume": 48111.0}, {"date": "2017-10-04", "close": 0.76, "volume": 63194.0}, {"date": "2017-10-05", "close": 0.75, "volume": 983859.0}, {"date": "2017-10-06", "close": 0.75, "volume": 125366.0}, {"date": "2017-10-09", "close": 0.75, "volume": 79107.0}, {"date": "2017-10-10", "close": 0.74, "volume": 71388.0}, {"date": "2017-10-11", "close": 0.75, "volume": 41579.0}, {"date": "2017-10-12", "close": 0.74, "volume": 98268.0}, {"date": "2017-10-13", "close": 0.74, "volume": 55528.0}, {"date": "2017-10-16", "close": 0.74, "volume": 330282.0}, {"date": "2017-10-17", "close": 0.74, "volume": 2707513.0}, {"date": "2017-10-18", "close": 0.75, "volume": 6448.0}, {"date": "2017-10-19", "close": 0.75, "volume": 132728.0}, {"date": "2017-10-20", "close": 0.75, "volume": 46795.0}, {"date": "2017-10-23", "close": 0.75, "volume": 47823.0}, {"date": "2017-10-24", "close": 0.74, "volume": 176629.0}, {"date": "2017-10-25", "close": 0.735, "volume": 23680.0}, {"date": "2017-10-27", "close": 0.73, "volume": 34248.0}, {"date": "2017-10-30", "close": 0.735, "volume": 2523572.0}, {"date": "2017-10-31", "close": 0.74, "volume": 526612.0}, {"date": "2017-11-01", "close": 0.74, "volume": 88493.0}, {"date": "2017-11-02", "close": 0.78, "volume": 1114934.0}, {"date": "2017-11-03", "close": 0.79, "volume": 268904.0}, {"date": "2017-11-06", "close": 0.79, "volume": 286830.0}, {"date": "2017-11-07", "close": 0.8, "volume": 10639.0}, {"date": "2017-11-08", "close": 0.8, "volume": 23830.0}, {"date": "2017-11-09", "close": 0.8, "volume": 65833.0}, {"date": "2017-11-10", "close": 0.82, "volume": 64908.0}, {"date": "2017-11-13", "close": 0.825, "volume": 54224.0}, {"date": "2017-11-16", "close": 0.74, "volume": 1282819.0}, {"date": "2017-11-17", "close": 0.72, "volume": 498175.0}, {"date": "2017-11-20", "close": 0.74, "volume": 120674.0}, {"date": "2017-11-21", "close": 0.74, "volume": 404544.0}, {"date": "2017-11-22", "close": 0.725, "volume": 116898.0}, {"date": "2017-11-23", "close": 0.73, "volume": 532703.0}, {"date": "2017-11-24", "close": 0.73, "volume": 1427992.0}, {"date": "2017-11-27", "close": 0.735, "volume": 645661.0}, {"date": "2017-11-28", "close": 0.735, "volume": 144894.0}, {"date": "2017-11-29", "close": 0.74, "volume": 354759.0}, {"date": "2017-11-30", "close": 0.73, "volume": 196519.0}, {"date": "2017-12-01", "close": 0.73, "volume": 1728294.0}, {"date": "2017-12-04", "close": 0.73, "volume": 188356.0}, {"date": "2017-12-05", "close": 0.725, "volume": 171846.0}, {"date": "2017-12-06", "close": 0.73, "volume": 46449.0}, {"date": "2017-12-07", "close": 0.745, "volume": 97849.0}, {"date": "2017-12-08", "close": 0.745, "volume": 543337.0}, {"date": "2017-12-11", "close": 0.75, "volume": 287696.0}, {"date": "2017-12-12", "close": 0.75, "volume": 9340.0}, {"date": "2017-12-13", "close": 0.74, "volume": 26375.0}, {"date": "2017-12-14", "close": 0.74, "volume": 53995.0}, {"date": "2017-12-15", "close": 0.75, "volume": 94541.0}, {"date": "2017-12-18", "close": 0.75, "volume": 151589.0}, {"date": "2017-12-19", "close": 0.74, "volume": 89655.0}, {"date": "2017-12-20", "close": 0.745, "volume": 14245.0}, {"date": "2017-12-21", "close": 0.765, "volume": 139571.0}, {"date": "2017-12-22", "close": 0.77, "volume": 247840.0}, {"date": "2017-12-27", "close": 0.76, "volume": 44159.0}, {"date": "2017-12-28", "close": 0.78, "volume": 36865.0}, {"date": "2017-12-29", "close": 0.775, "volume": 22995.0}, {"date": "2018-01-02", "close": 0.77, "volume": 447361.0}, {"date": "2018-01-03", "close": 0.775, "volume": 5736.0}, {"date": "2018-01-04", "close": 0.76, "volume": 127415.0}, {"date": "2018-01-05", "close": 0.765, "volume": 67189.0}, {"date": "2018-01-08", "close": 0.77, "volume": 63122.0}, {"date": "2018-01-09", "close": 0.77, "volume": 301671.0}, {"date": "2018-01-10", "close": 0.76, "volume": 23436.0}, {"date": "2018-01-11", "close": 0.775, "volume": 52853.0}, {"date": "2018-01-12", "close": 0.77, "volume": 14709.0}, {"date": "2018-01-15", "close": 0.78, "volume": 76472.0}, {"date": "2018-01-16", "close": 0.78, "volume": 154489.0}, {"date": "2018-01-17", "close": 0.78, "volume": 137270.0}, {"date": "2018-01-18", "close": 0.78, "volume": 338329.0}, {"date": "2018-01-19", "close": 0.775, "volume": 215542.0}, {"date": "2018-01-22", "close": 0.775, "volume": 138816.0}, {"date": "2018-01-23", "close": 0.82, "volume": 711973.0}, {"date": "2018-01-24", "close": 0.81, "volume": 74747.0}, {"date": "2018-01-25", "close": 0.81, "volume": 104439.0}, {"date": "2018-01-29", "close": 0.79, "volume": 256743.0}, {"date": "2018-01-30", "close": 0.79, "volume": 139343.0}, {"date": "2018-01-31", "close": 0.782, "volume": 30575.0}, {"date": "2018-02-01", "close": 0.8, "volume": 124886.0}, {"date": "2018-02-02", "close": 0.8, "volume": 19530.0}, {"date": "2018-02-05", "close": 0.77, "volume": 210401.0}, {"date": "2018-02-06", "close": 0.715, "volume": 184313.0}, {"date": "2018-02-07", "close": 0.745, "volume": 202784.0}, {"date": "2018-02-08", "close": 0.75, "volume": 121679.0}, {"date": "2018-02-09", "close": 0.74, "volume": 175043.0}, {"date": "2018-02-12", "close": 0.73, "volume": 123226.0}, {"date": "2018-02-13", "close": 0.735, "volume": 24697.0}, {"date": "2018-02-14", "close": 0.725, "volume": 57820.0}, {"date": "2018-02-15", "close": 0.72, "volume": 3532549.0}, {"date": "2018-02-16", "close": 0.75, "volume": 88235.0}, {"date": "2018-02-19", "close": 0.77, "volume": 35141.0}, {"date": "2018-02-20", "close": 0.765, "volume": 14887.0}, {"date": "2018-02-21", "close": 0.765, "volume": 38362.0}, {"date": "2018-02-22", "close": 0.75, "volume": 80822.0}, {"date": "2018-02-23", "close": 0.74, "volume": 110593.0}, {"date": "2018-02-26", "close": 0.735, "volume": 56020.0}, {"date": "2018-02-27", "close": 0.75, "volume": 327979.0}, {"date": "2018-02-28", "close": 0.755, "volume": 101235.0}, {"date": "2018-03-01", "close": 0.74, "volume": 194436.0}, {"date": "2018-03-02", "close": 0.73, "volume": 89580.0}, {"date": "2018-03-05", "close": 0.74, "volume": 40089.0}, {"date": "2018-03-06", "close": 0.735, "volume": 78380.0}, {"date": "2018-03-07", "close": 0.71, "volume": 166186.0}, {"date": "2018-03-08", "close": 0.715, "volume": 48628.0}, {"date": "2018-03-09", "close": 0.74, "volume": 12621.0}, {"date": "2018-03-12", "close": 0.725, "volume": 107923.0}, {"date": "2018-03-13", "close": 0.735, "volume": 27352.0}, {"date": "2018-03-14", "close": 0.735, "volume": 88820.0}, {"date": "2018-03-15", "close": 0.735, "volume": 19949.0}, {"date": "2018-03-16", "close": 0.72, "volume": 28759.0}, {"date": "2018-03-19", "close": 0.725, "volume": 345560.0}, {"date": "2018-03-20", "close": 0.725, "volume": 181534.0}, {"date": "2018-03-21", "close": 0.71, "volume": 390621.0}, {"date": "2018-03-22", "close": 0.695, "volume": 132102.0}, {"date": "2018-03-23", "close": 0.67, "volume": 268915.0}, {"date": "2018-03-26", "close": 0.68, "volume": 82343.0}, {"date": "2018-03-27", "close": 0.69, "volume": 40155.0}, {"date": "2018-03-28", "close": 0.7, "volume": 43627.0}, {"date": "2018-03-29", "close": 0.7, "volume": 65074.0}, {"date": "2018-04-03", "close": 0.72, "volume": 9034.0}, {"date": "2018-04-04", "close": 0.695, "volume": 142822.0}, {"date": "2018-04-05", "close": 0.7, "volume": 205074.0}, {"date": "2018-04-06", "close": 0.7, "volume": 72615.0}, {"date": "2018-04-09", "close": 0.715, "volume": 17702.0}, {"date": "2018-04-10", "close": 0.71, "volume": 345061.0}, {"date": "2018-04-11", "close": 0.71, "volume": 47628.0}, {"date": "2018-04-13", "close": 0.71, "volume": 2882.0}, {"date": "2018-04-16", "close": 0.71, "volume": 28901.0}, {"date": "2018-04-18", "close": 0.72, "volume": 983632.0}, {"date": "2018-04-19", "close": 0.7, "volume": 29138.0}, {"date": "2018-04-20", "close": 0.687, "volume": 132500.0}, {"date": "2018-04-23", "close": 0.69, "volume": 36232.0}, {"date": "2018-04-24", "close": 0.685, "volume": 14203.0}, {"date": "2018-04-26", "close": 0.67, "volume": 99200.0}, {"date": "2018-04-27", "close": 0.67, "volume": 342427.0}, {"date": "2018-04-30", "close": 0.68, "volume": 39488.0}, {"date": "2018-05-01", "close": 0.7, "volume": 151731.0}, {"date": "2018-05-02", "close": 0.72, "volume": 272775.0}, {"date": "2018-05-03", "close": 0.74, "volume": 85073.0}, {"date": "2018-05-04", "close": 0.72, "volume": 114718.0}, {"date": "2018-05-07", "close": 0.73, "volume": 49907.0}, {"date": "2018-05-08", "close": 0.72, "volume": 332317.0}, {"date": "2018-05-09", "close": 0.715, "volume": 222764.0}, {"date": "2018-05-10", "close": 0.7, "volume": 120367.0}, {"date": "2018-05-11", "close": 0.7, "volume": 249516.0}, {"date": "2018-05-14", "close": 0.705, "volume": 177665.0}, {"date": "2018-05-15", "close": 0.7, "volume": 362117.0}, {"date": "2018-05-16", "close": 0.74, "volume": 208546.0}, {"date": "2018-05-17", "close": 0.72, "volume": 81150.0}, {"date": "2018-05-18", "close": 0.73, "volume": 2012149.0}, {"date": "2018-05-21", "close": 0.71, "volume": 583.0}, {"date": "2018-05-22", "close": 0.73, "volume": 2753.0}, {"date": "2018-05-24", "close": 0.73, "volume": 69310.0}, {"date": "2018-05-28", "close": 0.71, "volume": 10000.0}, {"date": "2018-05-29", "close": 0.7, "volume": 60000.0}, {"date": "2018-05-30", "close": 0.68, "volume": 833275.0}, {"date": "2018-05-31", "close": 0.68, "volume": 5962.0}, {"date": "2018-06-01", "close": 0.725, "volume": 65526.0}, {"date": "2018-06-04", "close": 0.72, "volume": 143049.0}, {"date": "2018-06-05", "close": 0.715, "volume": 94843.0}, {"date": "2018-06-06", "close": 0.72, "volume": 11665.0}, {"date": "2018-06-12", "close": 0.71, "volume": 55237.0}, {"date": "2018-06-13", "close": 0.71, "volume": 346702.0}, {"date": "2018-06-14", "close": 0.73, "volume": 107713.0}, {"date": "2018-06-15", "close": 0.725, "volume": 63482.0}, {"date": "2018-06-18", "close": 0.69, "volume": 338765.0}, {"date": "2018-06-19", "close": 0.695, "volume": 4578.0}, {"date": "2018-06-20", "close": 0.69, "volume": 173434.0}, {"date": "2018-06-21", "close": 0.71, "volume": 215318.0}, {"date": "2018-06-22", "close": 0.71, "volume": 46102.0}, {"date": "2018-06-25", "close": 0.69, "volume": 167869.0}, {"date": "2018-06-26", "close": 0.7, "volume": 31299.0}, {"date": "2018-06-28", "close": 0.715, "volume": 57386.0}, {"date": "2018-06-29", "close": 0.715, "volume": 32635.0}, {"date": "2018-07-02", "close": 0.695, "volume": 100238.0}, {"date": "2018-07-03", "close": 0.68, "volume": 6000.0}, {"date": "2018-07-04", "close": 0.695, "volume": 19351.0}, {"date": "2018-07-05", "close": 0.71, "volume": 39991.0}, {"date": "2018-07-06", "close": 0.7, "volume": 13190.0}, {"date": "2018-07-09", "close": 0.7, "volume": 56812.0}, {"date": "2018-07-10", "close": 0.71, "volume": 46296.0}, {"date": "2018-07-11", "close": 0.705, "volume": 10322.0}, {"date": "2018-07-12", "close": 0.68, "volume": 30105.0}, {"date": "2018-07-13", "close": 0.685, "volume": 80194.0}, {"date": "2018-07-16", "close": 0.69, "volume": 116117.0}, {"date": "2018-07-17", "close": 0.695, "volume": 73865.0}, {"date": "2018-07-18", "close": 0.7, "volume": 31804.0}, {"date": "2018-07-19", "close": 0.69, "volume": 20000.0}, {"date": "2018-07-20", "close": 0.7, "volume": 3263698.0}, {"date": "2018-07-23", "close": 0.715, "volume": 173456.0}, {"date": "2018-07-24", "close": 0.7, "volume": 291842.0}, {"date": "2018-07-25", "close": 0.7, "volume": 10000.0}, {"date": "2018-07-27", "close": 0.69, "volume": 119094.0}, {"date": "2018-07-30", "close": 0.69, "volume": 40000.0}, {"date": "2018-07-31", "close": 0.71, "volume": 40000.0}, {"date": "2018-08-01", "close": 0.715, "volume": 41883.0}, {"date": "2018-08-02", "close": 0.71, "volume": 148177.0}, {"date": "2018-08-03", "close": 0.71, "volume": 11889.0}, {"date": "2018-08-06", "close": 0.7, "volume": 115462.0}, {"date": "2018-08-07", "close": 0.695, "volume": 45796.0}, {"date": "2018-08-08", "close": 0.675, "volume": 134398.0}, {"date": "2018-08-09", "close": 0.67, "volume": 1057426.0}, {"date": "2018-08-10", "close": 0.68, "volume": 1328716.0}, {"date": "2018-08-13", "close": 0.715, "volume": 36603.0}, {"date": "2018-08-14", "close": 0.7, "volume": 57691.0}, {"date": "2018-08-15", "close": 0.69, "volume": 87582.0}, {"date": "2018-08-16", "close": 0.705, "volume": 35386.0}, {"date": "2018-08-17", "close": 0.715, "volume": 3330.0}, {"date": "2018-08-20", "close": 0.705, "volume": 27787.0}, {"date": "2018-08-21", "close": 0.715, "volume": 44051.0}, {"date": "2018-08-22", "close": 0.715, "volume": 15337.0}, {"date": "2018-08-23", "close": 0.71, "volume": 29409.0}, {"date": "2018-08-24", "close": 0.705, "volume": 16953.0}, {"date": "2018-08-27", "close": 0.705, "volume": 1800.0}, {"date": "2018-08-28", "close": 0.715, "volume": 19464.0}, {"date": "2018-08-29", "close": 0.755, "volume": 1532493.0}, {"date": "2018-08-30", "close": 0.73, "volume": 695025.0}, {"date": "2018-08-31", "close": 0.73, "volume": 58930.0}, {"date": "2018-09-03", "close": 0.725, "volume": 644300.0}, {"date": "2018-09-04", "close": 0.715, "volume": 71245.0}, {"date": "2018-09-05", "close": 0.705, "volume": 2033417.0}, {"date": "2018-09-06", "close": 0.725, "volume": 10070.0}, {"date": "2018-09-07", "close": 0.715, "volume": 24983.0}, {"date": "2018-09-10", "close": 0.72, "volume": 95912.0}, {"date": "2018-09-12", "close": 0.705, "volume": 127136.0}, {"date": "2018-09-17", "close": 0.675, "volume": 42433.0}, {"date": "2018-09-18", "close": 0.695, "volume": 30487.0}, {"date": "2018-09-19", "close": 0.68, "volume": 19758.0}, {"date": "2018-09-20", "close": 0.68, "volume": 54582.0}, {"date": "2018-09-21", "close": 0.685, "volume": 44808.0}, {"date": "2018-09-24", "close": 0.685, "volume": 2018.0}, {"date": "2018-09-25", "close": 0.695, "volume": 22580.0}, {"date": "2018-09-26", "close": 0.68, "volume": 57231.0}, {"date": "2018-09-27", "close": 0.705, "volume": 56403.0}, {"date": "2018-09-28", "close": 0.715, "volume": 101031.0}, {"date": "2018-10-01", "close": 0.715, "volume": 405306.0}, {"date": "2018-10-02", "close": 0.7, "volume": 15139.0}, {"date": "2018-10-03", "close": 0.705, "volume": 8042.0}, {"date": "2018-10-04", "close": 0.71, "volume": 186986.0}, {"date": "2018-10-05", "close": 0.7, "volume": 28276.0}, {"date": "2018-10-08", "close": 0.7, "volume": 42994.0}, {"date": "2018-10-09", "close": 0.705, "volume": 62871.0}, {"date": "2018-10-10", "close": 0.68, "volume": 18481856.0}, {"date": "2018-10-11", "close": 0.69, "volume": 8316.0}, {"date": "2018-10-12", "close": 0.7, "volume": 57172.0}, {"date": "2018-10-16", "close": 0.67, "volume": 179472.0}, {"date": "2018-10-17", "close": 0.67, "volume": 113209.0}, {"date": "2018-10-18", "close": 0.685, "volume": 58176.0}, {"date": "2018-10-19", "close": 0.695, "volume": 81438.0}, {"date": "2018-10-23", "close": 0.68, "volume": 27175.0}, {"date": "2018-10-24", "close": 0.675, "volume": 42100.0}, {"date": "2018-10-25", "close": 0.665, "volume": 77395.0}, {"date": "2018-10-26", "close": 0.66, "volume": 87379.0}, {"date": "2018-10-29", "close": 0.67, "volume": 94184.0}, {"date": "2018-10-30", "close": 0.67, "volume": 100685.0}, {"date": "2018-10-31", "close": 0.67, "volume": 57416.0}, {"date": "2018-11-01", "close": 0.67, "volume": 31713.0}, {"date": "2018-11-05", "close": 0.67, "volume": 76766.0}, {"date": "2018-11-06", "close": 0.67, "volume": 58467.0}, {"date": "2018-11-07", "close": 0.67, "volume": 4233.0}, {"date": "2018-11-08", "close": 0.67, "volume": 203516.0}, {"date": "2018-11-09", "close": 0.665, "volume": 61307.0}, {"date": "2018-11-12", "close": 0.67, "volume": 44171.0}, {"date": "2018-11-13", "close": 0.65, "volume": 114216.0}, {"date": "2018-11-14", "close": 0.66, "volume": 27520.0}, {"date": "2018-11-15", "close": 0.665, "volume": 11895.0}, {"date": "2018-11-16", "close": 0.665, "volume": 52575.0}, {"date": "2018-11-19", "close": 0.66, "volume": 72651.0}, {"date": "2018-11-20", "close": 0.65, "volume": 71386.0}, {"date": "2018-11-21", "close": 0.65, "volume": 17394.0}, {"date": "2018-11-22", "close": 0.65, "volume": 6585.0}, {"date": "2018-11-26", "close": 0.63, "volume": 89096.0}, {"date": "2018-11-27", "close": 0.63, "volume": 475808.0}, {"date": "2018-11-28", "close": 0.63, "volume": 12861.0}, {"date": "2018-11-29", "close": 0.63, "volume": 42040.0}, {"date": "2018-11-30", "close": 0.63, "volume": 19294.0}, {"date": "2018-12-03", "close": 0.635, "volume": 524588.0}, {"date": "2018-12-04", "close": 0.62, "volume": 57586.0}, {"date": "2018-12-05", "close": 0.59, "volume": 39825.0}, {"date": "2018-12-06", "close": 0.58, "volume": 63268.0}, {"date": "2018-12-07", "close": 0.56, "volume": 71725.0}, {"date": "2018-12-10", "close": 0.555, "volume": 11781.0}, {"date": "2018-12-13", "close": 0.55, "volume": 129894.0}, {"date": "2018-12-17", "close": 0.55, "volume": 2083.0}, {"date": "2018-12-18", "close": 0.57, "volume": 49802.0}, {"date": "2018-12-19", "close": 0.555, "volume": 9908.0}, {"date": "2018-12-20", "close": 0.54, "volume": 3000.0}, {"date": "2018-12-27", "close": 0.54, "volume": 15000.0}, {"date": "2018-12-28", "close": 0.57, "volume": 71814.0}, {"date": "2018-12-31", "close": 0.56, "volume": 40000.0}, {"date": "2019-01-02", "close": 0.55, "volume": 64630.0}, {"date": "2019-01-03", "close": 0.55, "volume": 40.0}, {"date": "2019-01-04", "close": 0.55, "volume": 89743.0}, {"date": "2019-01-07", "close": 0.57, "volume": 31000.0}, {"date": "2019-01-08", "close": 0.55, "volume": 15017.0}, {"date": "2019-01-09", "close": 0.56, "volume": 591360.0}, {"date": "2019-01-10", "close": 0.56, "volume": 17721.0}, {"date": "2019-01-11", "close": 0.555, "volume": 27140.0}, {"date": "2019-01-14", "close": 0.55, "volume": 6860.0}, {"date": "2019-01-15", "close": 0.55, "volume": 6267.0}, {"date": "2019-01-16", "close": 0.55, "volume": 60149.0}, {"date": "2019-01-17", "close": 0.55, "volume": 1146.0}, {"date": "2019-01-21", "close": 0.58, "volume": 58482.0}, {"date": "2019-01-22", "close": 0.575, "volume": 40351.0}, {"date": "2019-01-23", "close": 0.57, "volume": 81958.0}, {"date": "2019-01-24", "close": 0.67, "volume": 189478.0}, {"date": "2019-01-25", "close": 0.6, "volume": 31189.0}, {"date": "2019-01-29", "close": 0.59, "volume": 31424.0}, {"date": "2019-01-31", "close": 0.59, "volume": 144600.0}, {"date": "2019-02-04", "close": 0.62, "volume": 61584.0}, {"date": "2019-02-05", "close": 0.6, "volume": 25517.0}, {"date": "2019-02-06", "close": 0.61, "volume": 5000.0}, {"date": "2019-02-07", "close": 0.65, "volume": 37076.0}, {"date": "2019-02-08", "close": 0.68, "volume": 180102.0}, {"date": "2019-02-11", "close": 0.68, "volume": 119300.0}, {"date": "2019-02-12", "close": 0.675, "volume": 262466.0}, {"date": "2019-02-13", "close": 0.67, "volume": 153000.0}, {"date": "2019-02-14", "close": 0.67, "volume": 129635.0}, {"date": "2019-02-15", "close": 0.665, "volume": 75732.0}, {"date": "2019-02-18", "close": 0.64, "volume": 46362.0}, {"date": "2019-02-19", "close": 0.6, "volume": 29775.0}, {"date": "2019-02-20", "close": 0.6, "volume": 81529.0}, {"date": "2019-02-21", "close": 0.615, "volume": 64989.0}, {"date": "2019-02-22", "close": 0.625, "volume": 2686.0}, {"date": "2019-02-25", "close": 0.625, "volume": 1429.0}, {"date": "2019-02-26", "close": 0.6, "volume": 300840.0}, {"date": "2019-02-27", "close": 0.62, "volume": 66967.0}, {"date": "2019-03-04", "close": 0.61, "volume": 4179.0}, {"date": "2019-03-05", "close": 0.585, "volume": 94649.0}, {"date": "2019-03-06", "close": 0.59, "volume": 43029.0}, {"date": "2019-03-08", "close": 0.56, "volume": 323506.0}, {"date": "2019-03-11", "close": 0.55, "volume": 136069.0}, {"date": "2019-03-12", "close": 0.535, "volume": 166697.0}, {"date": "2019-03-13", "close": 0.54, "volume": 10842.0}, {"date": "2019-03-14", "close": 0.53, "volume": 338211.0}, {"date": "2019-03-15", "close": 0.54, "volume": 666313.0}, {"date": "2019-03-18", "close": 0.555, "volume": 6918952.0}, {"date": "2019-03-19", "close": 0.555, "volume": 944.0}, {"date": "2019-03-20", "close": 0.55, "volume": 58093.0}, {"date": "2019-03-22", "close": 0.55, "volume": 40291.0}, {"date": "2019-03-25", "close": 0.56, "volume": 3097.0}, {"date": "2019-03-26", "close": 0.56, "volume": 1232.0}, {"date": "2019-03-27", "close": 0.53, "volume": 22760.0}, {"date": "2019-03-28", "close": 0.565, "volume": 70032.0}, {"date": "2019-03-29", "close": 0.585, "volume": 228204.0}, {"date": "2019-04-01", "close": 0.585, "volume": 44798.0}, {"date": "2019-04-02", "close": 0.585, "volume": 38287.0}, {"date": "2019-04-03", "close": 0.58, "volume": 910.0}, {"date": "2019-04-04", "close": 0.585, "volume": 9674.0}, {"date": "2019-04-08", "close": 0.57, "volume": 12666.0}, {"date": "2019-04-09", "close": 0.575, "volume": 70039.0}, {"date": "2019-04-10", "close": 0.56, "volume": 525000.0}, {"date": "2019-04-11", "close": 0.53, "volume": 882240.0}, {"date": "2019-04-12", "close": 0.535, "volume": 2875060.0}, {"date": "2019-04-15", "close": 0.535, "volume": 349478.0}, {"date": "2019-04-16", "close": 0.535, "volume": 2084055.0}, {"date": "2019-04-17", "close": 0.535, "volume": 23354.0}, {"date": "2019-04-18", "close": 0.55, "volume": 72561.0}, {"date": "2019-04-23", "close": 0.535, "volume": 87550.0}, {"date": "2019-04-24", "close": 0.54, "volume": 93844.0}, {"date": "2019-04-26", "close": 0.545, "volume": 110730.0}, {"date": "2019-04-29", "close": 0.54, "volume": 113715.0}, {"date": "2019-04-30", "close": 0.52, "volume": 115793.0}, {"date": "2019-05-01", "close": 0.515, "volume": 55334.0}, {"date": "2019-05-02", "close": 0.53, "volume": 245105.0}, {"date": "2019-05-03", "close": 0.53, "volume": 49434.0}, {"date": "2019-05-07", "close": 0.52, "volume": 36500.0}, {"date": "2019-05-08", "close": 0.51, "volume": 252845.0}, {"date": "2019-05-09", "close": 0.51, "volume": 65035.0}, {"date": "2019-05-10", "close": 0.51, "volume": 65064.0}, {"date": "2019-05-13", "close": 0.51, "volume": 106627.0}, {"date": "2019-05-14", "close": 0.52, "volume": 554339.0}, {"date": "2019-05-15", "close": 0.5, "volume": 304724.0}, {"date": "2019-05-16", "close": 0.54, "volume": 45501.0}, {"date": "2019-05-17", "close": 0.54, "volume": 43796.0}, {"date": "2019-05-20", "close": 0.54, "volume": 142762.0}, {"date": "2019-05-21", "close": 0.53, "volume": 75481.0}, {"date": "2019-05-22", "close": 0.53, "volume": 88519.0}, {"date": "2019-05-23", "close": 0.54, "volume": 174392.0}, {"date": "2019-05-27", "close": 0.52, "volume": 97024.0}, {"date": "2019-05-28", "close": 0.51, "volume": 177668.0}, {"date": "2019-05-29", "close": 0.51, "volume": 76510.0}, {"date": "2019-05-30", "close": 0.5, "volume": 71171.0}, {"date": "2019-05-31", "close": 0.54, "volume": 74919.0}, {"date": "2019-06-03", "close": 0.53, "volume": 6568.0}, {"date": "2019-06-04", "close": 0.54, "volume": 22092.0}, {"date": "2019-06-05", "close": 0.535, "volume": 17492.0}, {"date": "2019-06-06", "close": 0.51, "volume": 48802.0}, {"date": "2019-06-07", "close": 0.51, "volume": 21040.0}, {"date": "2019-06-11", "close": 0.495, "volume": 189919.0}, {"date": "2019-06-12", "close": 0.495, "volume": 71672.0}, {"date": "2019-06-13", "close": 0.485, "volume": 120416.0}, {"date": "2019-06-14", "close": 0.475, "volume": 68924.0}, {"date": "2019-06-17", "close": 0.49, "volume": 344247.0}, {"date": "2019-06-18", "close": 0.49, "volume": 160037.0}, {"date": "2019-06-19", "close": 0.485, "volume": 57704.0}, {"date": "2019-06-20", "close": 0.485, "volume": 187960.0}, {"date": "2019-06-21", "close": 0.49, "volume": 298284.0}, {"date": "2019-06-24", "close": 0.48, "volume": 111100.0}, {"date": "2019-06-25", "close": 0.485, "volume": 104598.0}, {"date": "2019-06-26", "close": 0.485, "volume": 1178780.0}, {"date": "2019-06-27", "close": 0.5, "volume": 78637.0}, {"date": "2019-06-28", "close": 0.54, "volume": 70265.0}, {"date": "2019-07-01", "close": 0.52, "volume": 49188.0}, {"date": "2019-07-02", "close": 0.58, "volume": 153398.0}, {"date": "2019-07-03", "close": 0.55, "volume": 73150.0}, {"date": "2019-07-04", "close": 0.57, "volume": 24241.0}, {"date": "2019-07-05", "close": 0.57, "volume": 83520.0}, {"date": "2019-07-08", "close": 0.57, "volume": 40493.0}, {"date": "2019-07-09", "close": 0.55, "volume": 188126.0}, {"date": "2019-07-10", "close": 0.55, "volume": 44411.0}, {"date": "2019-07-11", "close": 0.535, "volume": 72292.0}, {"date": "2019-07-12", "close": 0.535, "volume": 227815.0}, {"date": "2019-07-15", "close": 0.54, "volume": 105310.0}, {"date": "2019-07-16", "close": 0.54, "volume": 305070.0}, {"date": "2019-07-17", "close": 0.535, "volume": 248763.0}, {"date": "2019-07-18", "close": 0.56, "volume": 103288.0}, {"date": "2019-07-19", "close": 0.56, "volume": 185196.0}, {"date": "2019-07-22", "close": 0.55, "volume": 167480.0}, {"date": "2019-07-23", "close": 0.555, "volume": 50803.0}, {"date": "2019-07-24", "close": 0.545, "volume": 76268.0}, {"date": "2019-07-25", "close": 0.56, "volume": 55977.0}, {"date": "2019-07-26", "close": 0.56, "volume": 120504.0}, {"date": "2019-07-29", "close": 0.55, "volume": 105483.0}, {"date": "2019-07-30", "close": 0.55, "volume": 198045.0}, {"date": "2019-07-31", "close": 0.53, "volume": 111616.0}, {"date": "2019-08-01", "close": 0.54, "volume": 68062.0}, {"date": "2019-08-02", "close": 0.52, "volume": 111243.0}, {"date": "2019-08-05", "close": 0.53, "volume": 75207.0}, {"date": "2019-08-06", "close": 0.515, "volume": 61562.0}, {"date": "2019-08-07", "close": 0.52, "volume": 152546.0}, {"date": "2019-08-08", "close": 0.53, "volume": 9348.0}, {"date": "2019-08-09", "close": 0.525, "volume": 94876.0}, {"date": "2019-08-12", "close": 0.525, "volume": 63381.0}, {"date": "2019-08-13", "close": 0.525, "volume": 144310.0}, {"date": "2019-08-14", "close": 0.52, "volume": 169102.0}, {"date": "2019-08-15", "close": 0.52, "volume": 46765.0}, {"date": "2019-08-16", "close": 0.52, "volume": 31334.0}, {"date": "2019-08-19", "close": 0.52, "volume": 186839.0}, {"date": "2019-08-20", "close": 0.52, "volume": 82237.0}, {"date": "2019-08-21", "close": 0.52, "volume": 46651.0}, {"date": "2019-08-22", "close": 0.51, "volume": 143303.0}, {"date": "2019-08-23", "close": 0.51, "volume": 565622.0}, {"date": "2019-08-26", "close": 0.505, "volume": 168134.0}, {"date": "2019-08-27", "close": 0.495, "volume": 106447.0}, {"date": "2019-08-28", "close": 0.54, "volume": 3025111.0}, {"date": "2019-08-29", "close": 0.535, "volume": 615014.0}, {"date": "2019-08-30", "close": 0.535, "volume": 624549.0}, {"date": "2019-09-02", "close": 0.54, "volume": 303025.0}, {"date": "2019-09-03", "close": 0.54, "volume": 2414386.0}, {"date": "2019-09-04", "close": 0.545, "volume": 403114.0}, {"date": "2019-09-05", "close": 0.55, "volume": 186958.0}, {"date": "2019-09-06", "close": 0.58, "volume": 12782086.0}, {"date": "2019-09-09", "close": 0.59, "volume": 309277.0}, {"date": "2019-09-10", "close": 0.595, "volume": 197455.0}, {"date": "2019-09-11", "close": 0.6, "volume": 727402.0}, {"date": "2019-09-12", "close": 0.6, "volume": 540411.0}, {"date": "2019-09-13", "close": 0.595, "volume": 418638.0}, {"date": "2019-09-16", "close": 0.62, "volume": 2130848.0}, {"date": "2019-09-17", "close": 0.61, "volume": 886701.0}, {"date": "2019-09-18", "close": 0.595, "volume": 676314.0}, {"date": "2019-09-19", "close": 0.58, "volume": 1016940.0}, {"date": "2019-09-20", "close": 0.59, "volume": 5083513.0}, {"date": "2019-09-23", "close": 0.625, "volume": 410144.0}, {"date": "2019-09-24", "close": 0.61, "volume": 229938.0}, {"date": "2019-09-25", "close": 0.595, "volume": 249422.0}, {"date": "2019-09-26", "close": 0.575, "volume": 300376.0}, {"date": "2019-09-27", "close": 0.575, "volume": 485741.0}, {"date": "2019-09-30", "close": 0.57, "volume": 59027.0}, {"date": "2019-10-01", "close": 0.58, "volume": 197572.0}, {"date": "2019-10-02", "close": 0.59, "volume": 203516.0}, {"date": "2019-10-03", "close": 0.575, "volume": 136694.0}, {"date": "2019-10-04", "close": 0.58, "volume": 40686.0}, {"date": "2019-10-07", "close": 0.575, "volume": 72170.0}, {"date": "2019-10-08", "close": 0.585, "volume": 152234.0}, {"date": "2019-10-09", "close": 0.57, "volume": 4100.0}, {"date": "2019-10-10", "close": 0.565, "volume": 62293.0}, {"date": "2019-10-11", "close": 0.565, "volume": 25480.0}, {"date": "2019-10-14", "close": 0.57, "volume": 16292.0}, {"date": "2019-10-15", "close": 0.56, "volume": 60078.0}, {"date": "2019-10-16", "close": 0.57, "volume": 87722.0}, {"date": "2019-10-17", "close": 0.57, "volume": 57227.0}, {"date": "2019-10-18", "close": 0.57, "volume": 84847.0}, {"date": "2019-10-21", "close": 0.57, "volume": 759954.0}, {"date": "2019-10-22", "close": 0.565, "volume": 129306.0}, {"date": "2019-10-23", "close": 0.57, "volume": 131003.0}, {"date": "2019-10-24", "close": 0.56, "volume": 84557.0}, {"date": "2019-10-25", "close": 0.565, "volume": 50000.0}, {"date": "2019-10-28", "close": 0.56, "volume": 59614.0}, {"date": "2019-10-29", "close": 0.55, "volume": 453042.0}, {"date": "2019-10-30", "close": 0.55, "volume": 136981.0}, {"date": "2019-10-31", "close": 0.55, "volume": 117532.0}, {"date": "2019-11-01", "close": 0.56, "volume": 60047.0}, {"date": "2019-11-04", "close": 0.545, "volume": 90832.0}, {"date": "2019-11-05", "close": 0.545, "volume": 258061.0}, {"date": "2019-11-06", "close": 0.535, "volume": 175819.0}, {"date": "2019-11-07", "close": 0.56, "volume": 1233990.0}, {"date": "2019-11-08", "close": 0.56, "volume": 133156.0}, {"date": "2019-11-11", "close": 0.55, "volume": 82296.0}, {"date": "2019-11-12", "close": 0.565, "volume": 171245.0}, {"date": "2019-11-13", "close": 0.57, "volume": 33782.0}, {"date": "2019-11-14", "close": 0.572, "volume": 35615.0}, {"date": "2019-11-15", "close": 0.575, "volume": 449413.0}, {"date": "2019-11-18", "close": 0.58, "volume": 225961.0}, {"date": "2019-11-19", "close": 0.59, "volume": 99160.0}, {"date": "2019-11-20", "close": 0.58, "volume": 88058.0}, {"date": "2019-11-21", "close": 0.57, "volume": 226585.0}, {"date": "2019-11-22", "close": 0.56, "volume": 132994.0}, {"date": "2019-11-25", "close": 0.56, "volume": 159012.0}, {"date": "2019-11-26", "close": 0.555, "volume": 214542.0}, {"date": "2019-11-27", "close": 0.56, "volume": 88113.0}, {"date": "2019-11-28", "close": 0.56, "volume": 123063.0}, {"date": "2019-11-29", "close": 0.56, "volume": 90613.0}, {"date": "2019-12-02", "close": 0.545, "volume": 456927.0}, {"date": "2019-12-03", "close": 0.54, "volume": 922425.0}, {"date": "2019-12-04", "close": 0.54, "volume": 268486.0}, {"date": "2019-12-05", "close": 0.535, "volume": 87838.0}, {"date": "2019-12-06", "close": 0.545, "volume": 128038.0}, {"date": "2019-12-09", "close": 0.54, "volume": 64783.0}, {"date": "2019-12-10", "close": 0.55, "volume": 98019.0}, {"date": "2019-12-11", "close": 0.55, "volume": 35166.0}, {"date": "2019-12-12", "close": 0.555, "volume": 29768.0}, {"date": "2019-12-13", "close": 0.56, "volume": 43062.0}, {"date": "2019-12-16", "close": 0.555, "volume": 49475.0}, {"date": "2019-12-17", "close": 0.555, "volume": 75137.0}, {"date": "2019-12-18", "close": 0.545, "volume": 112127.0}, {"date": "2019-12-19", "close": 0.575, "volume": 347458.0}, {"date": "2019-12-20", "close": 0.59, "volume": 454915.0}, {"date": "2019-12-23", "close": 0.6, "volume": 88407.0}, {"date": "2019-12-24", "close": 0.585, "volume": 774676.0}, {"date": "2019-12-27", "close": 0.6, "volume": 2800.0}, {"date": "2019-12-30", "close": 0.59, "volume": 14798.0}, {"date": "2019-12-31", "close": 0.585, "volume": 37069.0}, {"date": "2020-01-02", "close": 0.585, "volume": 14050.0}, {"date": "2020-01-03", "close": 0.595, "volume": 33998.0}, {"date": "2020-01-06", "close": 0.595, "volume": 73177.0}, {"date": "2020-01-07", "close": 0.59, "volume": 50947.0}, {"date": "2020-01-08", "close": 0.59, "volume": 160084.0}, {"date": "2020-01-09", "close": 0.595, "volume": 42235.0}, {"date": "2020-01-10", "close": 0.585, "volume": 27071.0}, {"date": "2020-01-13", "close": 0.595, "volume": 85159.0}, {"date": "2020-01-14", "close": 0.6, "volume": 74755.0}, {"date": "2020-01-15", "close": 0.605, "volume": 97160.0}, {"date": "2020-01-16", "close": 0.6, "volume": 227062.0}, {"date": "2020-01-17", "close": 0.59, "volume": 125924.0}, {"date": "2020-01-20", "close": 0.595, "volume": 33057.0}, {"date": "2020-01-21", "close": 0.595, "volume": 89409.0}, {"date": "2020-01-22", "close": 0.63, "volume": 502759.0}, {"date": "2020-01-23", "close": 0.61, "volume": 213507.0}, {"date": "2020-01-24", "close": 0.62, "volume": 14255.0}, {"date": "2020-01-28", "close": 0.61, "volume": 132346.0}, {"date": "2020-01-29", "close": 0.625, "volume": 113750.0}, {"date": "2020-01-30", "close": 0.625, "volume": 21362.0}, {"date": "2020-01-31", "close": 0.62, "volume": 93081.0}, {"date": "2020-02-03", "close": 0.6, "volume": 114774.0}, {"date": "2020-02-04", "close": 0.6, "volume": 174796.0}, {"date": "2020-02-05", "close": 0.627, "volume": 152454.0}, {"date": "2020-02-06", "close": 0.645, "volume": 240628.0}, {"date": "2020-02-07", "close": 0.63, "volume": 271199.0}, {"date": "2020-02-10", "close": 0.62, "volume": 322049.0}, {"date": "2020-02-11", "close": 0.615, "volume": 93401.0}, {"date": "2020-02-12", "close": 0.615, "volume": 43374.0}, {"date": "2020-02-13", "close": 0.615, "volume": 66670.0}, {"date": "2020-02-14", "close": 0.595, "volume": 245775.0}, {"date": "2020-02-17", "close": 0.605, "volume": 235183.0}, {"date": "2020-02-18", "close": 0.6, "volume": 240743.0}, {"date": "2020-02-19", "close": 0.625, "volume": 55118.0}, {"date": "2020-02-20", "close": 0.62, "volume": 49309.0}, {"date": "2020-02-21", "close": 0.63, "volume": 85065.0}, {"date": "2020-02-24", "close": 0.625, "volume": 83302.0}, {"date": "2020-02-25", "close": 0.59, "volume": 120717.0}, {"date": "2020-02-26", "close": 0.575, "volume": 505057.0}, {"date": "2020-02-27", "close": 0.55, "volume": 189211.0}, {"date": "2020-02-28", "close": 0.53, "volume": 305540.0}, {"date": "2020-03-02", "close": 0.54, "volume": 320030.0}, {"date": "2020-03-03", "close": 0.54, "volume": 173516.0}, {"date": "2020-03-04", "close": 0.51, "volume": 126508.0}, {"date": "2020-03-05", "close": 0.53, "volume": 369988.0}, {"date": "2020-03-06", "close": 0.505, "volume": 367116.0}, {"date": "2020-03-09", "close": 0.475, "volume": 562919.0}, {"date": "2020-03-10", "close": 0.515, "volume": 356630.0}, {"date": "2020-03-11", "close": 0.52, "volume": 353338.0}, {"date": "2020-03-12", "close": 0.485, "volume": 652315.0}, {"date": "2020-03-13", "close": 0.49, "volume": 245324.0}, {"date": "2020-03-16", "close": 0.475, "volume": 183066.0}, {"date": "2020-03-17", "close": 0.475, "volume": 193029.0}, {"date": "2020-03-18", "close": 0.435, "volume": 334528.0}, {"date": "2020-03-19", "close": 0.41, "volume": 31343.0}, {"date": "2020-03-20", "close": 0.43, "volume": 280893.0}, {"date": "2020-03-23", "close": 0.355, "volume": 376995.0}, {"date": "2020-03-24", "close": 0.355, "volume": 258795.0}, {"date": "2020-03-25", "close": 0.395, "volume": 126177.0}, {"date": "2020-03-26", "close": 0.39, "volume": 317388.0}, {"date": "2020-03-27", "close": 0.41, "volume": 830158.0}, {"date": "2020-03-30", "close": 0.415, "volume": 23610.0}, {"date": "2020-03-31", "close": 0.44, "volume": 85962.0}, {"date": "2020-04-01", "close": 0.44, "volume": 20553.0}, {"date": "2020-04-02", "close": 0.42, "volume": 80168.0}, {"date": "2020-04-03", "close": 0.42, "volume": 156437.0}, {"date": "2020-04-06", "close": 0.445, "volume": 130219.0}, {"date": "2020-04-07", "close": 0.47, "volume": 308564.0}, {"date": "2020-04-08", "close": 0.47, "volume": 252450.0}, {"date": "2020-04-09", "close": 0.462, "volume": 75373.0}, {"date": "2020-04-14", "close": 0.46, "volume": 98125.0}, {"date": "2020-04-15", "close": 0.425, "volume": 206749.0}, {"date": "2020-04-16", "close": 0.425, "volume": 293934.0}, {"date": "2020-04-17", "close": 0.43, "volume": 80192.0}, {"date": "2020-04-20", "close": 0.395, "volume": 529823.0}, {"date": "2020-04-21", "close": 0.4, "volume": 2416971.0}, {"date": "2020-04-22", "close": 0.392, "volume": 59963.0}, {"date": "2020-04-23", "close": 0.4, "volume": 94590.0}, {"date": "2020-04-24", "close": 0.41, "volume": 1108595.0}, {"date": "2020-04-27", "close": 0.41, "volume": 149549.0}, {"date": "2020-04-28", "close": 0.415, "volume": 51357.0}, {"date": "2020-04-29", "close": 0.425, "volume": 71335.0}, {"date": "2020-04-30", "close": 0.44, "volume": 673540.0}, {"date": "2020-05-01", "close": 0.43, "volume": 424923.0}, {"date": "2020-05-04", "close": 0.425, "volume": 35799.0}, {"date": "2020-05-05", "close": 0.445, "volume": 289534.0}, {"date": "2020-05-06", "close": 0.44, "volume": 115644.0}, {"date": "2020-05-07", "close": 0.425, "volume": 164059.0}, {"date": "2020-05-08", "close": 0.45, "volume": 224252.0}, {"date": "2020-05-11", "close": 0.445, "volume": 113300.0}, {"date": "2020-05-12", "close": 0.45, "volume": 234652.0}, {"date": "2020-05-13", "close": 0.445, "volume": 227159.0}, {"date": "2020-05-14", "close": 0.445, "volume": 49111.0}, {"date": "2020-05-15", "close": 0.43, "volume": 111513.0}, {"date": "2020-05-18", "close": 0.43, "volume": 238463.0}, {"date": "2020-05-19", "close": 0.435, "volume": 164665.0}, {"date": "2020-05-20", "close": 0.435, "volume": 465290.0}, {"date": "2020-05-21", "close": 0.465, "volume": 289182.0}, {"date": "2020-05-22", "close": 0.46, "volume": 510677.0}, {"date": "2020-05-25", "close": 0.45, "volume": 395000.0}, {"date": "2020-05-26", "close": 0.46, "volume": 692565.0}, {"date": "2020-05-27", "close": 0.455, "volume": 539991.0}, {"date": "2020-05-28", "close": 0.45, "volume": 255117.0}, {"date": "2020-05-29", "close": 0.445, "volume": 206599.0}, {"date": "2020-06-01", "close": 0.45, "volume": 248880.0}, {"date": "2020-06-02", "close": 0.455, "volume": 393086.0}, {"date": "2020-06-03", "close": 0.44, "volume": 275713.0}, {"date": "2020-06-04", "close": 0.44, "volume": 338718.0}, {"date": "2020-06-05", "close": 0.46, "volume": 334678.0}, {"date": "2020-06-11", "close": 0.43, "volume": 5258152.0}, {"date": "2020-06-12", "close": 0.445, "volume": 1031869.0}, {"date": "2020-06-15", "close": 0.44, "volume": 143650.0}, {"date": "2020-06-16", "close": 0.45, "volume": 164444.0}, {"date": "2020-06-17", "close": 0.445, "volume": 10000.0}, {"date": "2020-06-18", "close": 0.435, "volume": 141379.0}, {"date": "2020-06-19", "close": 0.425, "volume": 180202.0}, {"date": "2020-06-22", "close": 0.425, "volume": 270092.0}, {"date": "2020-06-23", "close": 0.44, "volume": 1459169.0}, {"date": "2020-06-25", "close": 0.43, "volume": 253090.0}, {"date": "2020-06-26", "close": 0.42, "volume": 140408.0}, {"date": "2020-06-29", "close": 0.425, "volume": 113548.0}, {"date": "2020-06-30", "close": 0.44, "volume": 246000.0}, {"date": "2020-07-01", "close": 0.44, "volume": 118747.0}, {"date": "2020-07-02", "close": 0.415, "volume": 411091.0}, {"date": "2020-07-03", "close": 0.42, "volume": 210668.0}, {"date": "2020-07-06", "close": 0.425, "volume": 204867.0}, {"date": "2020-07-07", "close": 0.42, "volume": 147064.0}, {"date": "2020-07-08", "close": 0.415, "volume": 86124.0}, {"date": "2020-07-09", "close": 0.42, "volume": 32805.0}, {"date": "2020-07-10", "close": 0.42, "volume": 144368.0}, {"date": "2020-07-13", "close": 0.415, "volume": 278049.0}, {"date": "2020-07-14", "close": 0.415, "volume": 55652.0}, {"date": "2020-07-15", "close": 0.415, "volume": 216595.0}, {"date": "2020-07-16", "close": 0.42, "volume": 59794.0}, {"date": "2020-07-17", "close": 0.42, "volume": 226038.0}, {"date": "2020-07-20", "close": 0.42, "volume": 274028.0}, {"date": "2020-07-21", "close": 0.43, "volume": 94594.0}, {"date": "2020-07-22", "close": 0.43, "volume": 195762.0}, {"date": "2020-07-23", "close": 0.42, "volume": 204768.0}, {"date": "2020-07-27", "close": 0.425, "volume": 240386.0}, {"date": "2020-07-28", "close": 0.43, "volume": 167387.0}, {"date": "2020-07-29", "close": 0.425, "volume": 244268.0}, {"date": "2020-07-30", "close": 0.42, "volume": 37400.0}, {"date": "2020-07-31", "close": 0.425, "volume": 91877.0}, {"date": "2020-08-03", "close": 0.41, "volume": 332196.0}, {"date": "2020-08-04", "close": 0.415, "volume": 111521.0}, {"date": "2020-08-05", "close": 0.41, "volume": 296096.0}, {"date": "2020-08-06", "close": 0.42, "volume": 299819.0}, {"date": "2020-08-07", "close": 0.395, "volume": 499446.0}, {"date": "2020-08-10", "close": 0.375, "volume": 1017235.0}, {"date": "2020-08-11", "close": 0.39, "volume": 705003.0}, {"date": "2020-08-12", "close": 0.385, "volume": 246735.0}, {"date": "2020-08-13", "close": 0.39, "volume": 136412.0}, {"date": "2020-08-14", "close": 0.405, "volume": 51941.0}, {"date": "2020-08-17", "close": 0.42, "volume": 391328.0}, {"date": "2020-08-18", "close": 0.42, "volume": 226712.0}, {"date": "2020-08-19", "close": 0.43, "volume": 556258.0}, {"date": "2020-08-20", "close": 0.42, "volume": 118805.0}, {"date": "2020-08-21", "close": 0.42, "volume": 121998.0}, {"date": "2020-08-24", "close": 0.44, "volume": 229861.0}, {"date": "2020-08-25", "close": 0.44, "volume": 126860.0}, {"date": "2020-08-26", "close": 0.44, "volume": 87129.0}, {"date": "2020-08-27", "close": 0.44, "volume": 50475.0}, {"date": "2020-08-28", "close": 0.435, "volume": 137958.0}, {"date": "2020-08-31", "close": 0.455, "volume": 1125948.0}, {"date": "2020-09-01", "close": 0.445, "volume": 359697.0}, {"date": "2020-09-02", "close": 0.45, "volume": 308223.0}, {"date": "2020-09-03", "close": 0.45, "volume": 695218.0}, {"date": "2020-09-04", "close": 0.435, "volume": 693906.0}, {"date": "2020-09-07", "close": 0.45, "volume": 165727.0}, {"date": "2020-09-08", "close": 0.44, "volume": 64206.0}, {"date": "2020-09-09", "close": 0.45, "volume": 277444.0}, {"date": "2020-09-10", "close": 0.45, "volume": 572136.0}, {"date": "2020-09-11", "close": 0.45, "volume": 306647.0}, {"date": "2020-09-14", "close": 0.45, "volume": 204219.0}, {"date": "2020-09-15", "close": 0.445, "volume": 283092.0}, {"date": "2020-09-16", "close": 0.45, "volume": 676222.0}, {"date": "2020-09-17", "close": 0.465, "volume": 147336.0}, {"date": "2020-09-18", "close": 0.495, "volume": 406830.0}, {"date": "2020-09-21", "close": 0.485, "volume": 821602.0}, {"date": "2020-09-22", "close": 0.5, "volume": 123260.0}, {"date": "2020-09-23", "close": 0.49, "volume": 379070.0}, {"date": "2020-09-24", "close": 0.49, "volume": 136551.0}, {"date": "2020-09-25", "close": 0.49, "volume": 324568.0}, {"date": "2020-09-28", "close": 0.495, "volume": 200915.0}, {"date": "2020-09-29", "close": 0.5, "volume": 304977.0}, {"date": "2020-09-30", "close": 0.51, "volume": 364744.0}, {"date": "2020-10-01", "close": 0.505, "volume": 469623.0}, {"date": "2020-10-02", "close": 0.495, "volume": 793052.0}, {"date": "2020-10-05", "close": 0.51, "volume": 493709.0}, {"date": "2020-10-06", "close": 0.505, "volume": 709404.0}, {"date": "2020-10-07", "close": 0.465, "volume": 519276.0}, {"date": "2020-10-08", "close": 0.465, "volume": 277266.0}, {"date": "2020-10-09", "close": 0.47, "volume": 252207.0}, {"date": "2020-10-12", "close": 0.47, "volume": 88457.0}, {"date": "2020-10-13", "close": 0.47, "volume": 299149.0}, {"date": "2020-10-14", "close": 0.455, "volume": 158404.0}, {"date": "2020-10-15", "close": 0.45, "volume": 378900.0}, {"date": "2020-10-16", "close": 0.45, "volume": 49606.0}, {"date": "2020-10-19", "close": 0.46, "volume": 118463.0}, {"date": "2020-10-20", "close": 0.46, "volume": 82820.0}, {"date": "2020-10-21", "close": 0.435, "volume": 649041.0}, {"date": "2020-10-22", "close": 0.435, "volume": 341274.0}, {"date": "2020-10-23", "close": 0.425, "volume": 207926.0}, {"date": "2020-10-26", "close": 0.435, "volume": 128205.0}, {"date": "2020-10-27", "close": 0.44, "volume": 260819.0}, {"date": "2020-10-28", "close": 0.425, "volume": 132878.0}, {"date": "2020-10-29", "close": 0.44, "volume": 333913.0}, {"date": "2020-10-30", "close": 0.44, "volume": 90043.0}, {"date": "2020-11-02", "close": 0.435, "volume": 106366.0}, {"date": "2020-11-03", "close": 0.435, "volume": 51220.0}, {"date": "2020-11-04", "close": 0.44, "volume": 276389.0}, {"date": "2020-11-05", "close": 0.425, "volume": 666421.0}, {"date": "2020-11-06", "close": 0.425, "volume": 339715.0}, {"date": "2020-11-09", "close": 0.425, "volume": 526084.0}, {"date": "2020-11-10", "close": 0.435, "volume": 1313515.0}, {"date": "2020-11-11", "close": 0.46, "volume": 768998.0}, {"date": "2020-11-12", "close": 0.455, "volume": 508964.0}, {"date": "2020-11-13", "close": 0.45, "volume": 305967.0}, {"date": "2020-11-16", "close": 0.46, "volume": 48300.0}, {"date": "2020-11-18", "close": 0.495, "volume": 2767125.0}, {"date": "2020-11-19", "close": 0.52, "volume": 4438168.0}, {"date": "2020-11-20", "close": 0.52, "volume": 553898.0}, {"date": "2020-11-23", "close": 0.55, "volume": 1089864.0}, {"date": "2020-11-24", "close": 0.54, "volume": 502409.0}, {"date": "2020-11-25", "close": 0.545, "volume": 707028.0}, {"date": "2020-11-26", "close": 0.545, "volume": 1355297.0}, {"date": "2020-11-27", "close": 0.545, "volume": 379586.0}, {"date": "2020-11-30", "close": 0.53, "volume": 578701.0}, {"date": "2020-12-01", "close": 0.54, "volume": 219798.0}, {"date": "2020-12-02", "close": 0.545, "volume": 3995564.0}, {"date": "2020-12-03", "close": 0.545, "volume": 483687.0}, {"date": "2020-12-04", "close": 0.545, "volume": 606579.0}, {"date": "2020-12-07", "close": 0.55, "volume": 431735.0}, {"date": "2020-12-08", "close": 0.55, "volume": 352369.0}, {"date": "2020-12-09", "close": 0.55, "volume": 268900.0}, {"date": "2020-12-10", "close": 0.54, "volume": 455077.0}, {"date": "2020-12-11", "close": 0.54, "volume": 153308.0}, {"date": "2020-12-14", "close": 0.545, "volume": 317670.0}, {"date": "2020-12-15", "close": 0.54, "volume": 351740.0}, {"date": "2020-12-16", "close": 0.525, "volume": 227477.0}, {"date": "2020-12-17", "close": 0.545, "volume": 632020.0}, {"date": "2020-12-18", "close": 0.545, "volume": 756869.0}, {"date": "2020-12-21", "close": 0.54, "volume": 154084.0}, {"date": "2020-12-22", "close": 0.53, "volume": 445519.0}, {"date": "2020-12-23", "close": 0.535, "volume": 284054.0}, {"date": "2020-12-24", "close": 0.54, "volume": 238941.0}, {"date": "2020-12-29", "close": 0.55, "volume": 348926.0}, {"date": "2020-12-30", "close": 0.57, "volume": 176069.0}, {"date": "2020-12-31", "close": 0.57, "volume": 85874.0}, {"date": "2021-01-04", "close": 0.57, "volume": 123906.0}, {"date": "2021-01-05", "close": 0.565, "volume": 240123.0}, {"date": "2021-01-06", "close": 0.57, "volume": 346209.0}, {"date": "2021-01-07", "close": 0.56, "volume": 191513.0}, {"date": "2021-01-08", "close": 0.565, "volume": 189099.0}, {"date": "2021-01-11", "close": 0.57, "volume": 575900.0}, {"date": "2021-01-12", "close": 0.58, "volume": 658914.0}, {"date": "2021-01-13", "close": 0.585, "volume": 641562.0}, {"date": "2021-01-14", "close": 0.585, "volume": 442636.0}, {"date": "2021-01-15", "close": 0.59, "volume": 501611.0}, {"date": "2021-01-18", "close": 0.585, "volume": 464333.0}, {"date": "2021-01-19", "close": 0.575, "volume": 444516.0}, {"date": "2021-01-20", "close": 0.58, "volume": 302306.0}, {"date": "2021-01-21", "close": 0.6, "volume": 223070.0}, {"date": "2021-01-22", "close": 0.61, "volume": 217091.0}, {"date": "2021-01-25", "close": 0.595, "volume": 261846.0}, {"date": "2021-01-27", "close": 0.585, "volume": 131546.0}, {"date": "2021-01-28", "close": 0.575, "volume": 524974.0}, {"date": "2021-01-29", "close": 0.6, "volume": 288595.0}, {"date": "2021-02-01", "close": 0.575, "volume": 198300.0}, {"date": "2021-02-02", "close": 0.6, "volume": 664067.0}, {"date": "2021-02-03", "close": 0.6, "volume": 363185.0}, {"date": "2021-02-04", "close": 0.61, "volume": 774239.0}, {"date": "2021-02-05", "close": 0.6, "volume": 260275.0}, {"date": "2021-02-08", "close": 0.61, "volume": 349467.0}, {"date": "2021-02-09", "close": 0.61, "volume": 276050.0}, {"date": "2021-02-10", "close": 0.6, "volume": 82529.0}, {"date": "2021-02-11", "close": 0.59, "volume": 183838.0}, {"date": "2021-02-12", "close": 0.585, "volume": 216242.0}, {"date": "2021-02-15", "close": 0.575, "volume": 257605.0}, {"date": "2021-02-16", "close": 0.575, "volume": 189260.0}, {"date": "2021-02-17", "close": 0.57, "volume": 254056.0}, {"date": "2021-02-18", "close": 0.58, "volume": 258568.0}, {"date": "2021-02-19", "close": 0.575, "volume": 191231.0}, {"date": "2021-02-22", "close": 0.56, "volume": 172552.0}, {"date": "2021-02-23", "close": 0.555, "volume": 253918.0}, {"date": "2021-02-24", "close": 0.535, "volume": 8592054.0}, {"date": "2021-02-25", "close": 0.535, "volume": 386840.0}, {"date": "2021-02-26", "close": 0.52, "volume": 901291.0}, {"date": "2021-03-01", "close": 0.53, "volume": 366267.0}, {"date": "2021-03-02", "close": 0.53, "volume": 283711.0}, {"date": "2021-03-03", "close": 0.52, "volume": 39032.0}, {"date": "2021-03-04", "close": 0.51, "volume": 337723.0}, {"date": "2021-03-05", "close": 0.505, "volume": 250995.0}, {"date": "2021-03-08", "close": 0.52, "volume": 181331.0}, {"date": "2021-03-09", "close": 0.505, "volume": 18082.0}, {"date": "2021-03-10", "close": 0.515, "volume": 49458.0}, {"date": "2021-03-11", "close": 0.51, "volume": 63501.0}, {"date": "2021-03-12", "close": 0.53, "volume": 137718.0}, {"date": "2021-03-15", "close": 0.525, "volume": 36578.0}, {"date": "2021-03-16", "close": 0.53, "volume": 200955.0}, {"date": "2021-03-17", "close": 0.53, "volume": 25065.0}, {"date": "2021-03-18", "close": 0.515, "volume": 2500.0}, {"date": "2021-03-19", "close": 0.53, "volume": 141917.0}, {"date": "2021-03-22", "close": 0.525, "volume": 112907.0}, {"date": "2021-03-23", "close": 0.52, "volume": 21598.0}, {"date": "2021-03-24", "close": 0.515, "volume": 61948.0}, {"date": "2021-03-25", "close": 0.52, "volume": 23201.0}, {"date": "2021-03-26", "close": 0.51, "volume": 117305.0}, {"date": "2021-03-29", "close": 0.51, "volume": 86805.0}, {"date": "2021-03-30", "close": 0.51, "volume": 96307.0}, {"date": "2021-03-31", "close": 0.505, "volume": 80138.0}, {"date": "2021-04-01", "close": 0.515, "volume": 58013.0}, {"date": "2021-04-06", "close": 0.505, "volume": 76696.0}, {"date": "2021-04-07", "close": 0.51, "volume": 12831.0}, {"date": "2021-04-08", "close": 0.505, "volume": 139795.0}, {"date": "2021-04-09", "close": 0.51, "volume": 22894.0}, {"date": "2021-04-12", "close": 0.52, "volume": 127120.0}, {"date": "2021-04-13", "close": 0.51, "volume": 15115.0}, {"date": "2021-04-14", "close": 0.515, "volume": 44025.0}, {"date": "2021-04-15", "close": 0.505, "volume": 136068.0}, {"date": "2021-04-16", "close": 0.5, "volume": 44056.0}, {"date": "2021-04-19", "close": 0.51, "volume": 169946.0}, {"date": "2021-04-20", "close": 0.515, "volume": 169612.0}, {"date": "2021-04-21", "close": 0.5, "volume": 713395.0}, {"date": "2021-04-22", "close": 0.51, "volume": 50027.0}, {"date": "2021-04-23", "close": 0.51, "volume": 147630.0}, {"date": "2021-04-26", "close": 0.515, "volume": 142935.0}, {"date": "2021-04-27", "close": 0.5, "volume": 59097.0}, {"date": "2021-04-28", "close": 0.51, "volume": 31499.0}, {"date": "2021-04-29", "close": 0.51, "volume": 35118.0}, {"date": "2021-04-30", "close": 0.505, "volume": 188947.0}, {"date": "2021-05-03", "close": 0.51, "volume": 70470.0}, {"date": "2021-05-04", "close": 0.52, "volume": 80171.0}, {"date": "2021-05-05", "close": 0.51, "volume": 19193.0}, {"date": "2021-05-06", "close": 0.51, "volume": 73487.0}, {"date": "2021-05-07", "close": 0.515, "volume": 60223.0}, {"date": "2021-05-10", "close": 0.515, "volume": 228406.0}, {"date": "2021-05-11", "close": 0.515, "volume": 74521.0}, {"date": "2021-05-12", "close": 0.515, "volume": 249467.0}, {"date": "2021-05-13", "close": 0.51, "volume": 743471.0}, {"date": "2021-05-14", "close": 0.515, "volume": 34057.0}, {"date": "2021-05-17", "close": 0.51, "volume": 436037.0}, {"date": "2021-05-18", "close": 0.515, "volume": 201829.0}, {"date": "2021-05-19", "close": 0.515, "volume": 94433.0}, {"date": "2021-05-20", "close": 0.51, "volume": 136248.0}, {"date": "2021-05-21", "close": 0.515, "volume": 131941.0}, {"date": "2021-05-24", "close": 0.515, "volume": 155978.0}, {"date": "2021-05-25", "close": 0.52, "volume": 276627.0}, {"date": "2021-05-26", "close": 0.52, "volume": 291518.0}, {"date": "2021-05-27", "close": 0.52, "volume": 410244.0}, {"date": "2021-05-28", "close": 0.52, "volume": 78427.0}, {"date": "2021-05-31", "close": 0.52, "volume": 67539.0}, {"date": "2021-06-01", "close": 0.52, "volume": 30532.0}, {"date": "2021-06-02", "close": 0.53, "volume": 774553.0}, {"date": "2021-06-03", "close": 0.535, "volume": 149249.0}, {"date": "2021-06-04", "close": 0.535, "volume": 15883.0}, {"date": "2021-06-07", "close": 0.53, "volume": 93064.0}, {"date": "2021-06-08", "close": 0.53, "volume": 45268.0}, {"date": "2021-06-09", "close": 0.525, "volume": 242895.0}, {"date": "2021-06-10", "close": 0.52, "volume": 188366.0}, {"date": "2021-06-11", "close": 0.54, "volume": 559485.0}, {"date": "2021-06-15", "close": 0.56, "volume": 487539.0}, {"date": "2021-06-16", "close": 0.55, "volume": 407788.0}, {"date": "2021-06-17", "close": 0.54, "volume": 375360.0}, {"date": "2021-06-18", "close": 0.55, "volume": 214187.0}, {"date": "2021-06-21", "close": 0.55, "volume": 111827.0}, {"date": "2021-06-22", "close": 0.565, "volume": 382274.0}, {"date": "2021-06-23", "close": 0.57, "volume": 365221.0}, {"date": "2021-06-24", "close": 0.565, "volume": 241868.0}, {"date": "2021-06-25", "close": 0.555, "volume": 251709.0}, {"date": "2021-06-28", "close": 0.55, "volume": 293874.0}, {"date": "2021-06-29", "close": 0.55, "volume": 227659.0}, {"date": "2021-06-30", "close": 0.54, "volume": 234114.0}, {"date": "2021-07-01", "close": 0.535, "volume": 343469.0}, {"date": "2021-07-02", "close": 0.535, "volume": 347368.0}, {"date": "2021-07-05", "close": 0.535, "volume": 325183.0}, {"date": "2021-07-06", "close": 0.525, "volume": 341838.0}, {"date": "2021-07-07", "close": 0.535, "volume": 159519.0}, {"date": "2021-07-08", "close": 0.535, "volume": 70815.0}, {"date": "2021-07-09", "close": 0.545, "volume": 67403.0}, {"date": "2021-07-12", "close": 0.52, "volume": 563841.0}, {"date": "2021-07-13", "close": 0.5225, "volume": 286051.0}, {"date": "2021-07-14", "close": 0.515, "volume": 197713.0}, {"date": "2021-07-15", "close": 0.515, "volume": 580736.0}, {"date": "2021-07-16", "close": 0.535, "volume": 103567.0}, {"date": "2021-07-19", "close": 0.54, "volume": 44847.0}, {"date": "2021-07-20", "close": 0.525, "volume": 255872.0}, {"date": "2021-07-21", "close": 0.505, "volume": 521807.0}, {"date": "2021-07-22", "close": 0.51, "volume": 184937.0}, {"date": "2021-07-23", "close": 0.51, "volume": 308793.0}, {"date": "2021-07-26", "close": 0.5, "volume": 729938.0}, {"date": "2021-07-27", "close": 0.505, "volume": 536453.0}, {"date": "2021-07-28", "close": 0.52, "volume": 200690.0}, {"date": "2021-07-29", "close": 0.51, "volume": 67371.0}, {"date": "2021-07-30", "close": 0.51, "volume": 12998.0}, {"date": "2021-08-02", "close": 0.515, "volume": 74710.0}, {"date": "2021-08-03", "close": 0.52, "volume": 226757.0}, {"date": "2021-08-04", "close": 0.525, "volume": 137241.0}, {"date": "2021-08-05", "close": 0.515, "volume": 126755.0}, {"date": "2021-08-06", "close": 0.515, "volume": 136488.0}, {"date": "2021-08-09", "close": 0.52, "volume": 92817.0}, {"date": "2021-08-10", "close": 0.515, "volume": 41601.0}, {"date": "2021-08-11", "close": 0.525, "volume": 49634.0}, {"date": "2021-08-12", "close": 0.52, "volume": 43446.0}, {"date": "2021-08-13", "close": 0.53, "volume": 186170.0}, {"date": "2021-08-16", "close": 0.515, "volume": 200357.0}, {"date": "2021-08-17", "close": 0.515, "volume": 123173.0}, {"date": "2021-08-18", "close": 0.52, "volume": 180538.0}, {"date": "2021-08-19", "close": 0.52, "volume": 58102.0}, {"date": "2021-08-20", "close": 0.505, "volume": 165173.0}, {"date": "2021-08-23", "close": 0.5075, "volume": 124179.0}, {"date": "2021-08-24", "close": 0.52, "volume": 154246.0}, {"date": "2021-08-25", "close": 0.57, "volume": 1205185.0}, {"date": "2021-08-26", "close": 0.57, "volume": 410883.0}, {"date": "2021-08-27", "close": 0.58, "volume": 288026.0}, {"date": "2021-08-30", "close": 0.6, "volume": 553881.0}, {"date": "2021-08-31", "close": 0.62, "volume": 546323.0}, {"date": "2021-09-01", "close": 0.61, "volume": 286297.0}, {"date": "2021-09-02", "close": 0.63, "volume": 237077.0}, {"date": "2021-09-03", "close": 0.62, "volume": 243354.0}, {"date": "2021-09-06", "close": 0.625, "volume": 1010929.0}, {"date": "2021-09-07", "close": 0.615, "volume": 562848.0}, {"date": "2021-09-08", "close": 0.62, "volume": 420056.0}, {"date": "2021-09-09", "close": 0.62, "volume": 98344.0}, {"date": "2021-09-10", "close": 0.625, "volume": 226505.0}, {"date": "2021-09-13", "close": 0.625, "volume": 306391.0}, {"date": "2021-09-14", "close": 0.635, "volume": 193286.0}, {"date": "2021-09-15", "close": 0.645, "volume": 238262.0}, {"date": "2021-09-16", "close": 0.67, "volume": 240632.0}, {"date": "2021-09-17", "close": 0.665, "volume": 297776.0}, {"date": "2021-09-20", "close": 0.645, "volume": 514851.0}, {"date": "2021-09-21", "close": 0.62, "volume": 242210.0}, {"date": "2021-09-22", "close": 0.63, "volume": 198291.0}, {"date": "2021-09-23", "close": 0.65, "volume": 174659.0}, {"date": "2021-09-24", "close": 0.64, "volume": 342123.0}, {"date": "2021-09-27", "close": 0.645, "volume": 30010.0}, {"date": "2021-09-28", "close": 0.64, "volume": 269910.0}, {"date": "2021-09-29", "close": 0.64, "volume": 485411.0}, {"date": "2021-09-30", "close": 0.64, "volume": 119247.0}, {"date": "2021-10-01", "close": 0.645, "volume": 185488.0}, {"date": "2021-10-04", "close": 0.645, "volume": 328164.0}, {"date": "2021-10-05", "close": 0.64, "volume": 294640.0}, {"date": "2021-10-06", "close": 0.64, "volume": 141295.0}, {"date": "2021-10-07", "close": 0.67, "volume": 543521.0}, {"date": "2021-10-08", "close": 0.66, "volume": 304436.0}, {"date": "2021-10-11", "close": 0.66, "volume": 341244.0}, {"date": "2021-10-12", "close": 0.66, "volume": 406920.0}, {"date": "2021-10-13", "close": 0.665, "volume": 682273.0}, {"date": "2021-10-14", "close": 0.67, "volume": 119102.0}, {"date": "2021-10-15", "close": 0.67, "volume": 604065.0}, {"date": "2021-10-18", "close": 0.69, "volume": 593818.0}, {"date": "2021-10-19", "close": 0.685, "volume": 586978.0}, {"date": "2021-10-20", "close": 0.695, "volume": 525336.0}, {"date": "2021-10-21", "close": 0.7, "volume": 492657.0}, {"date": "2021-10-22", "close": 0.715, "volume": 621778.0}, {"date": "2021-10-25", "close": 0.72, "volume": 996013.0}, {"date": "2021-10-26", "close": 0.66, "volume": 536551.0}, {"date": "2021-10-27", "close": 0.65, "volume": 296824.0}, {"date": "2021-10-28", "close": 0.635, "volume": 703090.0}, {"date": "2021-10-29", "close": 0.655, "volume": 77643.0}, {"date": "2021-11-01", "close": 0.66, "volume": 431811.0}, {"date": "2021-11-02", "close": 0.645, "volume": 284643.0}, {"date": "2021-11-03", "close": 0.685, "volume": 234401.0}, {"date": "2021-11-04", "close": 0.7, "volume": 259257.0}, {"date": "2021-11-05", "close": 0.71, "volume": 127625.0}, {"date": "2021-11-08", "close": 0.685, "volume": 256338.0}, {"date": "2021-11-09", "close": 0.685, "volume": 153784.0}, {"date": "2021-11-10", "close": 0.68, "volume": 152339.0}, {"date": "2021-11-11", "close": 0.67, "volume": 498301.0}, {"date": "2021-11-12", "close": 0.665, "volume": 196039.0}, {"date": "2021-11-15", "close": 0.67, "volume": 333086.0}, {"date": "2021-11-16", "close": 0.68, "volume": 246949.0}, {"date": "2021-11-17", "close": 0.69, "volume": 295639.0}, {"date": "2021-11-18", "close": 0.69, "volume": 149298.0}, {"date": "2021-11-19", "close": 0.675, "volume": 88378.0}, {"date": "2021-11-22", "close": 0.68, "volume": 89132.0}, {"date": "2021-11-23", "close": 0.665, "volume": 135465.0}, {"date": "2021-11-24", "close": 0.66, "volume": 120104.0}, {"date": "2021-11-25", "close": 0.645, "volume": 143180.0}, {"date": "2021-11-26", "close": 0.635, "volume": 246985.0}, {"date": "2021-11-29", "close": 0.63, "volume": 758559.0}, {"date": "2021-11-30", "close": 0.63, "volume": 224770.0}, {"date": "2021-12-01", "close": 0.63, "volume": 101485.0}, {"date": "2021-12-02", "close": 0.63, "volume": 84410.0}, {"date": "2021-12-03", "close": 0.635, "volume": 141744.0}, {"date": "2021-12-06", "close": 0.63, "volume": 319251.0}, {"date": "2021-12-07", "close": 0.63, "volume": 114514.0}, {"date": "2021-12-08", "close": 0.63, "volume": 114459.0}, {"date": "2021-12-09", "close": 0.615, "volume": 99404.0}, {"date": "2021-12-10", "close": 0.61, "volume": 121141.0}, {"date": "2021-12-13", "close": 0.625, "volume": 98318.0}, {"date": "2021-12-14", "close": 0.62, "volume": 107557.0}, {"date": "2021-12-15", "close": 0.615, "volume": 37060.0}, {"date": "2021-12-16", "close": 0.62, "volume": 95232.0}, {"date": "2021-12-17", "close": 0.605, "volume": 393555.0}, {"date": "2021-12-20", "close": 0.61, "volume": 19645.0}, {"date": "2021-12-21", "close": 0.605, "volume": 276088.0}, {"date": "2021-12-22", "close": 0.6, "volume": 115925.0}, {"date": "2021-12-23", "close": 0.6, "volume": 219636.0}, {"date": "2021-12-24", "close": 0.5975, "volume": 54561.0}, {"date": "2021-12-29", "close": 0.6, "volume": 229871.0}, {"date": "2021-12-30", "close": 0.6, "volume": 120303.0}, {"date": "2021-12-31", "close": 0.6, "volume": 40192.0}, {"date": "2022-01-04", "close": 0.6, "volume": 87453.0}, {"date": "2022-01-05", "close": 0.61, "volume": 229122.0}, {"date": "2022-01-06", "close": 0.6, "volume": 130201.0}, {"date": "2022-01-07", "close": 0.6, "volume": 149264.0}, {"date": "2022-01-10", "close": 0.6, "volume": 398621.0}, {"date": "2022-01-11", "close": 0.61, "volume": 547657.0}, {"date": "2022-01-12", "close": 0.6, "volume": 157211.0}, {"date": "2022-01-13", "close": 0.595, "volume": 629070.0}, {"date": "2022-01-14", "close": 0.6, "volume": 112646.0}, {"date": "2022-01-17", "close": 0.6, "volume": 99448.0}, {"date": "2022-01-18", "close": 0.605, "volume": 98931.0}, {"date": "2022-01-19", "close": 0.6, "volume": 136891.0}, {"date": "2022-01-20", "close": 0.595, "volume": 411055.0}, {"date": "2022-01-21", "close": 0.585, "volume": 183230.0}, {"date": "2022-01-24", "close": 0.595, "volume": 92295.0}, {"date": "2022-01-25", "close": 0.575, "volume": 289471.0}, {"date": "2022-01-27", "close": 0.565, "volume": 602859.0}, {"date": "2022-01-28", "close": 0.56, "volume": 386628.0}, {"date": "2022-01-31", "close": 0.555, "volume": 399612.0}, {"date": "2022-02-01", "close": 0.56, "volume": 587042.0}, {"date": "2022-02-02", "close": 0.55, "volume": 450851.0}, {"date": "2022-02-03", "close": 0.555, "volume": 160151.0}, {"date": "2022-02-04", "close": 0.55, "volume": 413429.0}, {"date": "2022-02-07", "close": 0.56, "volume": 865549.0}, {"date": "2022-02-08", "close": 0.565, "volume": 236007.0}, {"date": "2022-02-09", "close": 0.565, "volume": 519038.0}, {"date": "2022-02-10", "close": 0.565, "volume": 433679.0}, {"date": "2022-02-11", "close": 0.56, "volume": 337731.0}, {"date": "2022-02-14", "close": 0.56, "volume": 163433.0}, {"date": "2022-02-15", "close": 0.56, "volume": 489428.0}, {"date": "2022-02-16", "close": 0.565, "volume": 642120.0}, {"date": "2022-02-17", "close": 0.56, "volume": 281008.0}, {"date": "2022-02-18", "close": 0.565, "volume": 331235.0}, {"date": "2022-02-21", "close": 0.55, "volume": 1067978.0}, {"date": "2022-02-22", "close": 0.56, "volume": 213837.0}, {"date": "2022-02-23", "close": 0.56, "volume": 315306.0}, {"date": "2022-02-24", "close": 0.525, "volume": 661892.0}, {"date": "2022-02-25", "close": 0.54, "volume": 717846.0}, {"date": "2022-02-28", "close": 0.605, "volume": 1270169.0}, {"date": "2022-03-01", "close": 0.615, "volume": 363883.0}, {"date": "2022-03-02", "close": 0.605, "volume": 228457.0}, {"date": "2022-03-03", "close": 0.585, "volume": 454872.0}, {"date": "2022-03-04", "close": 0.585, "volume": 238707.0}, {"date": "2022-03-07", "close": 0.585, "volume": 366245.0}, {"date": "2022-03-08", "close": 0.595, "volume": 158360.0}, {"date": "2022-03-09", "close": 0.595, "volume": 215775.0}, {"date": "2022-03-10", "close": 0.585, "volume": 137523.0}, {"date": "2022-03-11", "close": 0.6, "volume": 53015.0}, {"date": "2022-03-14", "close": 0.595, "volume": 76424.0}, {"date": "2022-03-15", "close": 0.59, "volume": 139587.0}, {"date": "2022-03-16", "close": 0.595, "volume": 144150.0}, {"date": "2022-03-17", "close": 0.5925, "volume": 289184.0}, {"date": "2022-03-18", "close": 0.61, "volume": 184425.0}, {"date": "2022-03-21", "close": 0.605, "volume": 177753.0}, {"date": "2022-03-22", "close": 0.605, "volume": 133862.0}, {"date": "2022-03-23", "close": 0.62, "volume": 249844.0}, {"date": "2022-03-24", "close": 0.635, "volume": 805354.0}, {"date": "2022-03-25", "close": 0.635, "volume": 327938.0}, {"date": "2022-03-28", "close": 0.63, "volume": 310407.0}, {"date": "2022-03-29", "close": 0.61, "volume": 200915.0}, {"date": "2022-03-30", "close": 0.61, "volume": 366038.0}, {"date": "2022-03-31", "close": 0.605, "volume": 193778.0}, {"date": "2022-04-01", "close": 0.6, "volume": 329108.0}, {"date": "2022-04-04", "close": 0.61, "volume": 139833.0}, {"date": "2022-04-05", "close": 0.64, "volume": 454532.0}, {"date": "2022-04-06", "close": 0.625, "volume": 178755.0}, {"date": "2022-04-07", "close": 0.63, "volume": 90939.0}, {"date": "2022-04-08", "close": 0.63, "volume": 230833.0}, {"date": "2022-04-11", "close": 0.625, "volume": 112406.0}, {"date": "2022-04-12", "close": 0.64, "volume": 291339.0}, {"date": "2022-04-13", "close": 0.66, "volume": 1022315.0}, {"date": "2022-04-14", "close": 0.67, "volume": 219358.0}, {"date": "2022-04-19", "close": 0.675, "volume": 209385.0}, {"date": "2022-04-20", "close": 0.67, "volume": 253408.0}, {"date": "2022-04-21", "close": 0.675, "volume": 345232.0}, {"date": "2022-04-22", "close": 0.67, "volume": 158753.0}, {"date": "2022-04-26", "close": 0.67, "volume": 171645.0}, {"date": "2022-04-27", "close": 0.65, "volume": 315809.0}, {"date": "2022-04-28", "close": 0.665, "volume": 196356.0}, {"date": "2022-04-29", "close": 0.665, "volume": 51459.0}, {"date": "2022-05-02", "close": 0.65, "volume": 213835.0}, {"date": "2022-05-03", "close": 0.645, "volume": 54521.0}, {"date": "2022-05-04", "close": 0.65, "volume": 253277.0}, {"date": "2022-05-05", "close": 0.655, "volume": 261325.0}, {"date": "2022-05-06", "close": 0.66, "volume": 241748.0}, {"date": "2022-05-09", "close": 0.65, "volume": 214425.0}, {"date": "2022-05-10", "close": 0.6, "volume": 928097.0}, {"date": "2022-05-11", "close": 0.63, "volume": 223484.0}, {"date": "2022-05-12", "close": 0.6, "volume": 173472.0}, {"date": "2022-05-13", "close": 0.605, "volume": 189707.0}, {"date": "2022-05-16", "close": 0.605, "volume": 354916.0}, {"date": "2022-05-17", "close": 0.61, "volume": 74445.0}, {"date": "2022-05-18", "close": 0.61, "volume": 135252.0}, {"date": "2022-05-19", "close": 0.61, "volume": 188216.0}, {"date": "2022-05-20", "close": 0.605, "volume": 58886.0}, {"date": "2022-05-23", "close": 0.6, "volume": 78139.0}, {"date": "2022-05-24", "close": 0.595, "volume": 250321.0}, {"date": "2022-05-25", "close": 0.6, "volume": 54057.0}, {"date": "2022-05-26", "close": 0.58, "volume": 525071.0}, {"date": "2022-05-27", "close": 0.6, "volume": 126875.0}, {"date": "2022-05-30", "close": 0.595, "volume": 150098.0}, {"date": "2022-05-31", "close": 0.61, "volume": 132957.0}, {"date": "2022-06-01", "close": 0.605, "volume": 118848.0}, {"date": "2022-06-02", "close": 0.595, "volume": 124992.0}, {"date": "2022-06-03", "close": 0.595, "volume": 55276.0}, {"date": "2022-06-06", "close": 0.58, "volume": 67482.0}, {"date": "2022-06-07", "close": 0.645, "volume": 1419245.0}, {"date": "2022-06-08", "close": 0.65, "volume": 326974.0}, {"date": "2022-06-09", "close": 0.655, "volume": 121913.0}, {"date": "2022-06-10", "close": 0.625, "volume": 177321.0}, {"date": "2022-06-14", "close": 0.605, "volume": 383751.0}, {"date": "2022-06-15", "close": 0.595, "volume": 253171.0}, {"date": "2022-06-16", "close": 0.6, "volume": 269720.0}, {"date": "2022-06-17", "close": 0.59, "volume": 454442.0}, {"date": "2022-06-20", "close": 0.585, "volume": 305277.0}, {"date": "2022-06-21", "close": 0.58, "volume": 715034.0}, {"date": "2022-06-22", "close": 0.57, "volume": 284811.0}, {"date": "2022-06-23", "close": 0.575, "volume": 336090.0}, {"date": "2022-06-24", "close": 0.575, "volume": 479755.0}, {"date": "2022-06-27", "close": 0.58, "volume": 766411.0}, {"date": "2022-06-28", "close": 0.58, "volume": 345001.0}, {"date": "2022-06-29", "close": 0.575, "volume": 328938.0}, {"date": "2022-06-30", "close": 0.59, "volume": 517119.0}, {"date": "2022-07-01", "close": 0.59, "volume": 116523.0}, {"date": "2022-07-04", "close": 0.59, "volume": 98512.0}, {"date": "2022-07-05", "close": 0.6, "volume": 134204.0}, {"date": "2022-07-06", "close": 0.605, "volume": 57039.0}, {"date": "2022-07-07", "close": 0.62, "volume": 177586.0}, {"date": "2022-07-08", "close": 0.64, "volume": 141677.0}, {"date": "2022-07-11", "close": 0.61, "volume": 123946.0}, {"date": "2022-07-12", "close": 0.61, "volume": 153062.0}, {"date": "2022-07-13", "close": 0.62, "volume": 56479.0}, {"date": "2022-07-14", "close": 0.61, "volume": 75692.0}, {"date": "2022-07-15", "close": 0.605, "volume": 64141.0}, {"date": "2022-07-18", "close": 0.61, "volume": 81251.0}, {"date": "2022-07-19", "close": 0.61, "volume": 68448.0}, {"date": "2022-07-20", "close": 0.62, "volume": 86518.0}, {"date": "2022-07-21", "close": 0.625, "volume": 141343.0}, {"date": "2022-07-22", "close": 0.625, "volume": 193761.0}, {"date": "2022-07-25", "close": 0.635, "volume": 131733.0}, {"date": "2022-07-26", "close": 0.66, "volume": 125216.0}, {"date": "2022-07-27", "close": 0.65, "volume": 83230.0}, {"date": "2022-07-28", "close": 0.65, "volume": 131983.0}, {"date": "2022-07-29", "close": 0.645, "volume": 64682.0}, {"date": "2022-08-01", "close": 0.65, "volume": 44540.0}, {"date": "2022-08-02", "close": 0.645, "volume": 140230.0}, {"date": "2022-08-03", "close": 0.655, "volume": 58995.0}, {"date": "2022-08-04", "close": 0.66, "volume": 289585.0}, {"date": "2022-08-05", "close": 0.675, "volume": 78029.0}, {"date": "2022-08-08", "close": 0.68, "volume": 190113.0}, {"date": "2022-08-09", "close": 0.72, "volume": 505531.0}, {"date": "2022-08-10", "close": 0.715, "volume": 201776.0}, {"date": "2022-08-11", "close": 0.71, "volume": 98011.0}, {"date": "2022-08-12", "close": 0.71, "volume": 77919.0}, {"date": "2022-08-15", "close": 0.73, "volume": 204503.0}, {"date": "2022-08-16", "close": 0.72, "volume": 166387.0}, {"date": "2022-08-17", "close": 0.73, "volume": 99584.0}, {"date": "2022-08-18", "close": 0.71, "volume": 41353.0}, {"date": "2022-08-19", "close": 0.72, "volume": 107271.0}, {"date": "2022-08-22", "close": 0.71, "volume": 202022.0}, {"date": "2022-08-23", "close": 0.695, "volume": 198363.0}, {"date": "2022-08-24", "close": 0.7, "volume": 46094.0}, {"date": "2022-08-25", "close": 0.69, "volume": 147710.0}, {"date": "2022-08-26", "close": 0.705, "volume": 214188.0}, {"date": "2022-08-29", "close": 0.715, "volume": 225052.0}, {"date": "2022-08-30", "close": 0.715, "volume": 119878.0}, {"date": "2022-08-31", "close": 0.735, "volume": 386060.0}, {"date": "2022-09-01", "close": 0.725, "volume": 84607.0}, {"date": "2022-09-02", "close": 0.725, "volume": 148359.0}, {"date": "2022-09-05", "close": 0.735, "volume": 181142.0}, {"date": "2022-09-06", "close": 0.73, "volume": 312749.0}, {"date": "2022-09-07", "close": 0.73, "volume": 128310.0}, {"date": "2022-09-08", "close": 0.73, "volume": 152505.0}, {"date": "2022-09-09", "close": 0.73, "volume": 178961.0}, {"date": "2022-09-12", "close": 0.735, "volume": 47200.0}, {"date": "2022-09-13", "close": 0.735, "volume": 408270.0}, {"date": "2022-09-14", "close": 0.735, "volume": 196829.0}, {"date": "2022-09-15", "close": 0.75, "volume": 222169.0}, {"date": "2022-09-16", "close": 0.745, "volume": 328346.0}, {"date": "2022-09-19", "close": 0.75, "volume": 207796.0}, {"date": "2022-09-20", "close": 0.745, "volume": 126788.0}, {"date": "2022-09-21", "close": 0.75, "volume": 236650.0}, {"date": "2022-09-23", "close": 0.74, "volume": 478568.0}, {"date": "2022-09-26", "close": 0.73, "volume": 409092.0}, {"date": "2022-09-27", "close": 0.655, "volume": 428622.0}, {"date": "2022-09-28", "close": 0.655, "volume": 263634.0}, {"date": "2022-09-29", "close": 0.655, "volume": 127220.0}, {"date": "2022-09-30", "close": 0.65, "volume": 59909.0}, {"date": "2022-10-03", "close": 0.64, "volume": 183493.0}, {"date": "2022-10-04", "close": 0.645, "volume": 92347.0}, {"date": "2022-10-05", "close": 0.635, "volume": 163736.0}, {"date": "2022-10-06", "close": 0.63, "volume": 50817.0}, {"date": "2022-10-07", "close": 0.65, "volume": 108527.0}, {"date": "2022-10-10", "close": 0.64, "volume": 59725.0}, {"date": "2022-10-11", "close": 0.645, "volume": 64570.0}, {"date": "2022-10-12", "close": 0.64, "volume": 272398.0}, {"date": "2022-10-13", "close": 0.66, "volume": 118811.0}, {"date": "2022-10-14", "close": 0.66, "volume": 49583.0}, {"date": "2022-10-17", "close": 0.675, "volume": 267083.0}, {"date": "2022-10-18", "close": 0.67, "volume": 157178.0}, {"date": "2022-10-19", "close": 0.675, "volume": 23141.0}, {"date": "2022-10-20", "close": 0.675, "volume": 99197.0}, {"date": "2022-10-21", "close": 0.66, "volume": 1708099.0}, {"date": "2022-10-24", "close": 0.675, "volume": 72672.0}, {"date": "2022-10-25", "close": 0.68, "volume": 26144.0}, {"date": "2022-10-26", "close": 0.68, "volume": 57216.0}, {"date": "2022-10-27", "close": 0.675, "volume": 82951.0}, {"date": "2022-10-28", "close": 0.67, "volume": 26312.0}, {"date": "2022-10-31", "close": 0.66, "volume": 80940.0}, {"date": "2022-11-01", "close": 0.68, "volume": 95902.0}, {"date": "2022-11-02", "close": 0.675, "volume": 53988.0}, {"date": "2022-11-03", "close": 0.67, "volume": 64867.0}, {"date": "2022-11-04", "close": 0.67, "volume": 33504.0}, {"date": "2022-11-07", "close": 0.66, "volume": 61949.0}, {"date": "2022-11-08", "close": 0.665, "volume": 87989.0}, {"date": "2022-11-09", "close": 0.68, "volume": 92332.0}, {"date": "2022-11-10", "close": 0.67, "volume": 31285.0}, {"date": "2022-11-11", "close": 0.68, "volume": 75193.0}, {"date": "2022-11-14", "close": 0.69, "volume": 299562.0}, {"date": "2022-11-15", "close": 0.695, "volume": 20044.0}, {"date": "2022-11-16", "close": 0.69, "volume": 102742.0}, {"date": "2022-11-17", "close": 0.69, "volume": 318422.0}, {"date": "2022-11-18", "close": 0.69, "volume": 93424.0}, {"date": "2022-11-21", "close": 0.705, "volume": 124569.0}, {"date": "2022-11-22", "close": 0.73, "volume": 105337.0}, {"date": "2022-11-23", "close": 0.705, "volume": 39246.0}, {"date": "2022-11-24", "close": 0.71, "volume": 140860.0}, {"date": "2022-11-25", "close": 0.71, "volume": 14143.0}, {"date": "2022-11-28", "close": 0.715, "volume": 108154.0}, {"date": "2022-11-29", "close": 0.715, "volume": 35510.0}, {"date": "2022-11-30", "close": 0.71, "volume": 46358.0}, {"date": "2022-12-01", "close": 0.715, "volume": 78100.0}, {"date": "2022-12-02", "close": 0.73, "volume": 81692.0}, {"date": "2022-12-05", "close": 0.7, "volume": 87020.0}, {"date": "2022-12-06", "close": 0.7, "volume": 162340.0}, {"date": "2022-12-07", "close": 0.695, "volume": 114625.0}, {"date": "2022-12-08", "close": 0.68, "volume": 63170.0}, {"date": "2022-12-09", "close": 0.68, "volume": 54451.0}, {"date": "2022-12-12", "close": 0.67, "volume": 62685.0}, {"date": "2022-12-13", "close": 0.67, "volume": 53897.0}, {"date": "2022-12-14", "close": 0.675, "volume": 47461.0}, {"date": "2022-12-15", "close": 0.68, "volume": 97436.0}, {"date": "2022-12-16", "close": 0.68, "volume": 31285.0}, {"date": "2022-12-19", "close": 0.695, "volume": 53502.0}, {"date": "2022-12-20", "close": 0.685, "volume": 98451.0}, {"date": "2022-12-21", "close": 0.685, "volume": 16524.0}, {"date": "2022-12-22", "close": 0.695, "volume": 51681.0}, {"date": "2022-12-23", "close": 0.69, "volume": 47866.0}, {"date": "2022-12-28", "close": 0.7, "volume": 30623.0}, {"date": "2022-12-29", "close": 0.7, "volume": 30907.0}, {"date": "2022-12-30", "close": 0.695, "volume": 83435.0}, {"date": "2023-01-03", "close": 0.695, "volume": 17134.0}, {"date": "2023-01-04", "close": 0.695, "volume": 74296.0}, {"date": "2023-01-05", "close": 0.695, "volume": 47399.0}, {"date": "2023-01-06", "close": 0.695, "volume": 50584.0}, {"date": "2023-01-09", "close": 0.7, "volume": 120930.0}, {"date": "2023-01-10", "close": 0.715, "volume": 107156.0}, {"date": "2023-01-11", "close": 0.715, "volume": 41286.0}, {"date": "2023-01-12", "close": 0.725, "volume": 489697.0}, {"date": "2023-01-13", "close": 0.72, "volume": 42732.0}, {"date": "2023-01-16", "close": 0.72, "volume": 209299.0}, {"date": "2023-01-17", "close": 0.72, "volume": 40473.0}, {"date": "2023-01-18", "close": 0.715, "volume": 8604.0}, {"date": "2023-01-19", "close": 0.705, "volume": 257805.0}, {"date": "2023-01-20", "close": 0.705, "volume": 84632.0}, {"date": "2023-01-23", "close": 0.705, "volume": 120897.0}, {"date": "2023-01-24", "close": 0.71, "volume": 96184.0}, {"date": "2023-01-25", "close": 0.705, "volume": 81392.0}, {"date": "2023-01-27", "close": 0.705, "volume": 37375.0}, {"date": "2023-01-30", "close": 0.705, "volume": 90338.0}, {"date": "2023-01-31", "close": 0.705, "volume": 128450.0}, {"date": "2023-02-01", "close": 0.71, "volume": 93664.0}, {"date": "2023-02-02", "close": 0.72, "volume": 119399.0}, {"date": "2023-02-03", "close": 0.71, "volume": 109595.0}, {"date": "2023-02-06", "close": 0.695, "volume": 185770.0}, {"date": "2023-02-07", "close": 0.695, "volume": 112893.0}, {"date": "2023-02-08", "close": 0.695, "volume": 26105.0}, {"date": "2023-02-09", "close": 0.695, "volume": 34125.0}, {"date": "2023-02-10", "close": 0.7, "volume": 43220.0}, {"date": "2023-02-13", "close": 0.69, "volume": 52732.0}, {"date": "2023-02-14", "close": 0.705, "volume": 34586.0}, {"date": "2023-02-15", "close": 0.695, "volume": 28670.0}, {"date": "2023-02-16", "close": 0.705, "volume": 108290.0}, {"date": "2023-02-17", "close": 0.7, "volume": 151317.0}, {"date": "2023-02-20", "close": 0.7, "volume": 28497.0}, {"date": "2023-02-21", "close": 0.69, "volume": 72280.0}, {"date": "2023-02-22", "close": 0.7, "volume": 99749.0}, {"date": "2023-02-23", "close": 0.69, "volume": 66556.0}, {"date": "2023-02-24", "close": 0.69, "volume": 151458.0}, {"date": "2023-02-27", "close": 0.69, "volume": 74627.0}, {"date": "2023-02-28", "close": 0.7, "volume": 296401.0}, {"date": "2023-03-01", "close": 0.68, "volume": 233760.0}, {"date": "2023-03-02", "close": 0.65, "volume": 315154.0}, {"date": "2023-03-03", "close": 0.655, "volume": 343323.0}, {"date": "2023-03-06", "close": 0.65, "volume": 119806.0}, {"date": "2023-03-07", "close": 0.65, "volume": 412460.0}, {"date": "2023-03-08", "close": 0.645, "volume": 123112.0}, {"date": "2023-03-09", "close": 0.665, "volume": 504071.0}, {"date": "2023-03-10", "close": 0.68, "volume": 141254.0}, {"date": "2023-03-13", "close": 0.675, "volume": 27787.0}, {"date": "2023-03-14", "close": 0.68, "volume": 73424.0}, {"date": "2023-03-15", "close": 0.68, "volume": 59200.0}, {"date": "2023-03-16", "close": 0.655, "volume": 217584.0}, {"date": "2023-03-17", "close": 0.645, "volume": 346071.0}, {"date": "2023-03-20", "close": 0.635, "volume": 348311.0}, {"date": "2023-03-21", "close": 0.625, "volume": 71310.0}, {"date": "2023-03-22", "close": 0.64, "volume": 15025.0}, {"date": "2023-03-23", "close": 0.65, "volume": 101761.0}, {"date": "2023-03-24", "close": 0.66, "volume": 37479.0}, {"date": "2023-03-27", "close": 0.645, "volume": 93452.0}, {"date": "2023-03-28", "close": 0.655, "volume": 22449.0}, {"date": "2023-03-29", "close": 0.64, "volume": 336619.0}, {"date": "2023-03-30", "close": 0.64, "volume": 216534.0}, {"date": "2023-03-31", "close": 0.635, "volume": 195521.0}, {"date": "2023-04-03", "close": 0.64, "volume": 120122.0}, {"date": "2023-04-04", "close": 0.64, "volume": 121332.0}, {"date": "2023-04-05", "close": 0.645, "volume": 48402.0}, {"date": "2023-04-06", "close": 0.635, "volume": 309042.0}, {"date": "2023-04-11", "close": 0.64, "volume": 260264.0}, {"date": "2023-04-12", "close": 0.635, "volume": 21330.0}, {"date": "2023-04-13", "close": 0.635, "volume": 82646.0}, {"date": "2023-04-14", "close": 0.63, "volume": 77898.0}, {"date": "2023-04-17", "close": 0.64, "volume": 37280.0}, {"date": "2023-04-18", "close": 0.635, "volume": 83946.0}, {"date": "2023-04-19", "close": 0.63, "volume": 117508.0}, {"date": "2023-04-20", "close": 0.64, "volume": 96952.0}, {"date": "2023-04-21", "close": 0.63, "volume": 21356.0}, {"date": "2023-04-24", "close": 0.63, "volume": 105854.0}, {"date": "2023-04-26", "close": 0.64, "volume": 222733.0}, {"date": "2023-04-27", "close": 0.635, "volume": 44731.0}, {"date": "2023-04-28", "close": 0.64, "volume": 72006.0}, {"date": "2023-05-01", "close": 0.63, "volume": 139947.0}, {"date": "2023-05-02", "close": 0.63, "volume": 22743.0}, {"date": "2023-05-03", "close": 0.625, "volume": 82734.0}, {"date": "2023-05-04", "close": 0.62, "volume": 194122.0}, {"date": "2023-05-05", "close": 0.625, "volume": 48347.0}, {"date": "2023-05-08", "close": 0.62, "volume": 52024.0}, {"date": "2023-05-09", "close": 0.615, "volume": 188916.0}, {"date": "2023-05-10", "close": 0.615, "volume": 107574.0}, {"date": "2023-05-11", "close": 0.62, "volume": 183616.0}, {"date": "2023-05-12", "close": 0.64, "volume": 165350.0}, {"date": "2023-05-15", "close": 0.635, "volume": 6800.0}, {"date": "2023-05-16", "close": 0.635, "volume": 71999.0}, {"date": "2023-05-17", "close": 0.655, "volume": 647143.0}, {"date": "2023-05-18", "close": 0.67, "volume": 99437.0}, {"date": "2023-05-19", "close": 0.69, "volume": 132367.0}, {"date": "2023-05-22", "close": 0.69, "volume": 363774.0}, {"date": "2023-05-23", "close": 0.67, "volume": 56437.0}, {"date": "2023-05-24", "close": 0.67, "volume": 36564.0}, {"date": "2023-05-25", "close": 0.67, "volume": 103525.0}, {"date": "2023-05-26", "close": 0.66, "volume": 89471.0}, {"date": "2023-05-29", "close": 0.68, "volume": 55497.0}, {"date": "2023-05-30", "close": 0.66, "volume": 84304.0}, {"date": "2023-05-31", "close": 0.67, "volume": 86522.0}, {"date": "2023-06-01", "close": 0.65, "volume": 30214.0}, {"date": "2023-06-02", "close": 0.655, "volume": 50928.0}, {"date": "2023-06-05", "close": 0.655, "volume": 40263.0}, {"date": "2023-06-06", "close": 0.66, "volume": 183623.0}, {"date": "2023-06-07", "close": 0.66, "volume": 228578.0}, {"date": "2023-06-08", "close": 0.665, "volume": 100476.0}, {"date": "2023-06-09", "close": 0.66, "volume": 86569.0}, {"date": "2023-06-13", "close": 0.655, "volume": 107231.0}, {"date": "2023-06-14", "close": 0.65, "volume": 49147.0}, {"date": "2023-06-15", "close": 0.64, "volume": 79202.0}, {"date": "2023-06-16", "close": 0.635, "volume": 55101.0}, {"date": "2023-06-19", "close": 0.645, "volume": 50663.0}, {"date": "2023-06-20", "close": 0.645, "volume": 80498.0}, {"date": "2023-06-21", "close": 0.635, "volume": 69780.0}, {"date": "2023-06-22", "close": 0.64, "volume": 84417.0}, {"date": "2023-06-23", "close": 0.64, "volume": 65283.0}, {"date": "2023-06-26", "close": 0.64, "volume": 32524.0}, {"date": "2023-06-27", "close": 0.65, "volume": 18031.0}, {"date": "2023-06-28", "close": 0.645, "volume": 116723.0}, {"date": "2023-06-29", "close": 0.67, "volume": 208022.0}, {"date": "2023-06-30", "close": 0.67, "volume": 286911.0}, {"date": "2023-07-03", "close": 0.66, "volume": 90442.0}, {"date": "2023-07-04", "close": 0.66, "volume": 13802.0}, {"date": "2023-07-05", "close": 0.645, "volume": 254521.0}, {"date": "2023-07-06", "close": 0.655, "volume": 27329.0}, {"date": "2023-07-07", "close": 0.645, "volume": 826894.0}, {"date": "2023-07-10", "close": 0.635, "volume": 28638.0}, {"date": "2023-07-11", "close": 0.645, "volume": 84824.0}, {"date": "2023-07-12", "close": 0.63, "volume": 63606.0}, {"date": "2023-07-13", "close": 0.635, "volume": 355337.0}, {"date": "2023-07-14", "close": 0.645, "volume": 86939.0}, {"date": "2023-07-17", "close": 0.65, "volume": 91204.0}, {"date": "2023-07-18", "close": 0.655, "volume": 268726.0}, {"date": "2023-07-19", "close": 0.66, "volume": 90739.0}, {"date": "2023-07-20", "close": 0.665, "volume": 261777.0}, {"date": "2023-07-21", "close": 0.66, "volume": 304514.0}, {"date": "2023-07-24", "close": 0.65, "volume": 364105.0}, {"date": "2023-07-25", "close": 0.67, "volume": 186628.0}, {"date": "2023-07-26", "close": 0.69, "volume": 197573.0}, {"date": "2023-07-27", "close": 0.69, "volume": 110317.0}, {"date": "2023-07-28", "close": 0.695, "volume": 67755.0}, {"date": "2023-07-31", "close": 0.69, "volume": 163787.0}, {"date": "2023-08-01", "close": 0.685, "volume": 45157.0}, {"date": "2023-08-02", "close": 0.685, "volume": 126500.0}, {"date": "2023-08-03", "close": 0.69, "volume": 38817.0}, {"date": "2023-08-04", "close": 0.685, "volume": 8609.0}, {"date": "2023-08-07", "close": 0.68, "volume": 143528.0}, {"date": "2023-08-08", "close": 0.69, "volume": 105468.0}, {"date": "2023-08-09", "close": 0.675, "volume": 59465.0}, {"date": "2023-08-10", "close": 0.68, "volume": 91668.0}, {"date": "2023-08-11", "close": 0.67, "volume": 116566.0}, {"date": "2023-08-14", "close": 0.68, "volume": 26337.0}, {"date": "2023-08-15", "close": 0.675, "volume": 35833.0}, {"date": "2023-08-16", "close": 0.685, "volume": 182751.0}, {"date": "2023-08-17", "close": 0.68, "volume": 217119.0}, {"date": "2023-08-18", "close": 0.68, "volume": 78535.0}, {"date": "2023-08-21", "close": 0.68, "volume": 50337.0}, {"date": "2023-08-22", "close": 0.68, "volume": 24001.0}, {"date": "2023-08-23", "close": 0.705, "volume": 351983.0}, {"date": "2023-08-24", "close": 0.72, "volume": 171484.0}, {"date": "2023-08-25", "close": 0.735, "volume": 246731.0}, {"date": "2023-08-28", "close": 0.735, "volume": 185178.0}, {"date": "2023-08-29", "close": 0.74, "volume": 115023.0}, {"date": "2023-08-30", "close": 0.79, "volume": 759522.0}, {"date": "2023-08-31", "close": 0.795, "volume": 301797.0}, {"date": "2023-09-01", "close": 0.79, "volume": 138751.0}, {"date": "2023-09-04", "close": 0.785, "volume": 139480.0}, {"date": "2023-09-05", "close": 0.79, "volume": 177143.0}, {"date": "2023-09-06", "close": 0.785, "volume": 77564.0}, {"date": "2023-09-07", "close": 0.785, "volume": 261868.0}, {"date": "2023-09-08", "close": 0.78, "volume": 79579.0}, {"date": "2023-09-11", "close": 0.78, "volume": 441758.0}, {"date": "2023-09-12", "close": 0.785, "volume": 233829.0}, {"date": "2023-09-13", "close": 0.805, "volume": 572429.0}, {"date": "2023-09-14", "close": 0.83, "volume": 342960.0}, {"date": "2023-09-15", "close": 0.83, "volume": 229128.0}, {"date": "2023-09-18", "close": 0.84, "volume": 135572.0}, {"date": "2023-09-19", "close": 0.835, "volume": 159235.0}, {"date": "2023-09-20", "close": 0.84, "volume": 193281.0}, {"date": "2023-09-21", "close": 0.835, "volume": 2561958.0}, {"date": "2023-09-22", "close": 0.85, "volume": 1103351.0}, {"date": "2023-09-25", "close": 0.845, "volume": 403172.0}, {"date": "2023-09-26", "close": 0.785, "volume": 629539.0}, {"date": "2023-09-27", "close": 0.765, "volume": 301532.0}, {"date": "2023-09-28", "close": 0.8, "volume": 114401.0}, {"date": "2023-09-29", "close": 0.81, "volume": 1231987.0}, {"date": "2023-10-02", "close": 0.795, "volume": 103746.0}, {"date": "2023-10-03", "close": 0.79, "volume": 104316.0}, {"date": "2023-10-04", "close": 0.795, "volume": 26626.0}, {"date": "2023-10-05", "close": 0.795, "volume": 31719.0}, {"date": "2023-10-06", "close": 0.78, "volume": 59065.0}, {"date": "2023-10-09", "close": 0.78, "volume": 158468.0}, {"date": "2023-10-10", "close": 0.79, "volume": 101548.0}, {"date": "2023-10-11", "close": 0.79, "volume": 113686.0}, {"date": "2023-10-12", "close": 0.815, "volume": 1257271.0}, {"date": "2023-10-13", "close": 0.81, "volume": 2215539.0}, {"date": "2023-10-16", "close": 0.81, "volume": 116059.0}, {"date": "2023-10-17", "close": 0.805, "volume": 100768.0}, {"date": "2023-10-18", "close": 0.81, "volume": 629486.0}, {"date": "2023-10-19", "close": 0.805, "volume": 28199.0}, {"date": "2023-10-20", "close": 0.805, "volume": 173183.0}, {"date": "2023-10-23", "close": 0.805, "volume": 214402.0}, {"date": "2023-10-24", "close": 0.81, "volume": 1813354.0}, {"date": "2023-10-25", "close": 0.795, "volume": 632438.0}, {"date": "2023-10-26", "close": 0.81, "volume": 476452.0}, {"date": "2023-10-27", "close": 0.82, "volume": 350177.0}, {"date": "2023-10-30", "close": 0.825, "volume": 231542.0}, {"date": "2023-10-31", "close": 0.795, "volume": 83329.0}, {"date": "2023-11-01", "close": 0.82, "volume": 146207.0}, {"date": "2023-11-02", "close": 0.82, "volume": 250449.0}, {"date": "2023-11-03", "close": 0.825, "volume": 207797.0}, {"date": "2023-11-06", "close": 0.85, "volume": 1703666.0}, {"date": "2023-11-07", "close": 0.86, "volume": 338356.0}, {"date": "2023-11-08", "close": 0.865, "volume": 934314.0}, {"date": "2023-11-09", "close": 0.875, "volume": 310237.0}, {"date": "2023-11-10", "close": 0.89, "volume": 906386.0}, {"date": "2023-11-13", "close": 0.895, "volume": 135907.0}, {"date": "2023-11-14", "close": 0.88, "volume": 334839.0}, {"date": "2023-11-15", "close": 0.87, "volume": 197043.0}, {"date": "2023-11-16", "close": 0.89, "volume": 213359.0}, {"date": "2023-11-17", "close": 0.89, "volume": 90313.0}, {"date": "2023-11-20", "close": 0.87, "volume": 184316.0}, {"date": "2023-11-21", "close": 0.87, "volume": 319852.0}, {"date": "2023-11-22", "close": 0.87, "volume": 138431.0}, {"date": "2023-11-23", "close": 0.865, "volume": 13804.0}, {"date": "2023-11-24", "close": 0.855, "volume": 109231.0}, {"date": "2023-11-27", "close": 0.86, "volume": 88246.0}, {"date": "2023-11-28", "close": 0.84, "volume": 594961.0}, {"date": "2023-11-29", "close": 0.845, "volume": 65751.0}, {"date": "2023-11-30", "close": 0.84, "volume": 447582.0}, {"date": "2023-12-01", "close": 0.85, "volume": 70439.0}, {"date": "2023-12-04", "close": 0.86, "volume": 157092.0}, {"date": "2023-12-05", "close": 0.85, "volume": 14136.0}, {"date": "2023-12-06", "close": 0.85, "volume": 28739.0}, {"date": "2023-12-07", "close": 0.85, "volume": 30102.0}, {"date": "2023-12-08", "close": 0.86, "volume": 157223.0}, {"date": "2023-12-11", "close": 0.845, "volume": 129671.0}, {"date": "2023-12-12", "close": 0.87, "volume": 48819.0}, {"date": "2023-12-13", "close": 0.87, "volume": 158194.0}, {"date": "2023-12-14", "close": 0.84, "volume": 94754.0}, {"date": "2023-12-15", "close": 0.84, "volume": 113401.0}, {"date": "2023-12-18", "close": 0.855, "volume": 510894.0}, {"date": "2023-12-19", "close": 0.855, "volume": 54807.0}, {"date": "2023-12-20", "close": 0.84, "volume": 130087.0}, {"date": "2023-12-21", "close": 0.82, "volume": 143910.0}, {"date": "2023-12-22", "close": 0.83, "volume": 11867.0}, {"date": "2023-12-27", "close": 0.835, "volume": 194870.0}, {"date": "2023-12-28", "close": 0.84, "volume": 116639.0}, {"date": "2023-12-29", "close": 0.835, "volume": 131263.0}, {"date": "2024-01-02", "close": 0.85, "volume": 44861.0}, {"date": "2024-01-03", "close": 0.86, "volume": 157177.0}, {"date": "2024-01-04", "close": 0.88, "volume": 183592.0}, {"date": "2024-01-05", "close": 0.85, "volume": 141930.0}, {"date": "2024-01-08", "close": 0.85, "volume": 24413.0}, {"date": "2024-01-09", "close": 0.855, "volume": 17546.0}, {"date": "2024-01-10", "close": 0.845, "volume": 24534.0}, {"date": "2024-01-11", "close": 0.86, "volume": 65677.0}, {"date": "2024-01-12", "close": 0.855, "volume": 57682.0}, {"date": "2024-01-15", "close": 0.865, "volume": 30288.0}, {"date": "2024-01-16", "close": 0.85, "volume": 46778.0}, {"date": "2024-01-17", "close": 0.835, "volume": 82808.0}, {"date": "2024-01-18", "close": 0.85, "volume": 57294.0}, {"date": "2024-01-19", "close": 0.85, "volume": 59075.0}, {"date": "2024-01-22", "close": 0.88, "volume": 265999.0}, {"date": "2024-01-23", "close": 0.915, "volume": 250396.0}, {"date": "2024-01-24", "close": 0.93, "volume": 464956.0}, {"date": "2024-01-25", "close": 0.93, "volume": 329582.0}, {"date": "2024-01-29", "close": 0.955, "volume": 328418.0}, {"date": "2024-01-30", "close": 0.94, "volume": 309119.0}, {"date": "2024-01-31", "close": 0.94, "volume": 130683.0}, {"date": "2024-02-01", "close": 0.93, "volume": 43782.0}, {"date": "2024-02-02", "close": 0.91, "volume": 1064506.0}, {"date": "2024-02-05", "close": 0.9, "volume": 47819.0}, {"date": "2024-02-06", "close": 0.91, "volume": 99665.0}, {"date": "2024-02-07", "close": 0.925, "volume": 60036.0}, {"date": "2024-02-08", "close": 0.93, "volume": 75763.0}, {"date": "2024-02-09", "close": 0.9, "volume": 29506.0}, {"date": "2024-02-12", "close": 0.885, "volume": 39763.0}, {"date": "2024-02-13", "close": 0.87, "volume": 279157.0}, {"date": "2024-02-14", "close": 0.89, "volume": 82791.0}, {"date": "2024-02-15", "close": 0.89, "volume": 105264.0}, {"date": "2024-02-16", "close": 0.88, "volume": 74925.0}, {"date": "2024-02-19", "close": 0.885, "volume": 248674.0}, {"date": "2024-02-20", "close": 0.93, "volume": 234456.0}, {"date": "2024-02-21", "close": 0.94, "volume": 101528.0}, {"date": "2024-02-22", "close": 0.95, "volume": 80146.0}, {"date": "2024-02-23", "close": 0.93, "volume": 72996.0}, {"date": "2024-02-26", "close": 0.95, "volume": 108627.0}, {"date": "2024-02-27", "close": 0.9, "volume": 1592288.0}, {"date": "2024-02-28", "close": 0.92, "volume": 211624.0}, {"date": "2024-02-29", "close": 0.92, "volume": 133238.0}, {"date": "2024-03-01", "close": 0.89, "volume": 84727.0}, {"date": "2024-03-04", "close": 0.88, "volume": 60306.0}, {"date": "2024-03-05", "close": 0.87, "volume": 52960.0}, {"date": "2024-03-06", "close": 0.855, "volume": 128923.0}, {"date": "2024-03-07", "close": 0.915, "volume": 539339.0}, {"date": "2024-03-08", "close": 0.925, "volume": 209955.0}, {"date": "2024-03-11", "close": 0.895, "volume": 158473.0}, {"date": "2024-03-12", "close": 0.9, "volume": 324612.0}, {"date": "2024-03-13", "close": 0.9, "volume": 37143.0}, {"date": "2024-03-14", "close": 0.905, "volume": 101096.0}, {"date": "2024-03-15", "close": 0.92, "volume": 303749.0}, {"date": "2024-03-18", "close": 0.94, "volume": 402484.0}, {"date": "2024-03-19", "close": 1.005, "volume": 877031.0}, {"date": "2024-03-20", "close": 0.99, "volume": 419347.0}, {"date": "2024-03-21", "close": 1.0, "volume": 506142.0}, {"date": "2024-03-22", "close": 1.0, "volume": 124051.0}, {"date": "2024-03-25", "close": 1.01, "volume": 407076.0}, {"date": "2024-03-26", "close": 1.02, "volume": 243956.0}, {"date": "2024-03-27", "close": 1.03, "volume": 91579.0}, {"date": "2024-03-28", "close": 1.03, "volume": 279563.0}, {"date": "2024-04-02", "close": 1.07, "volume": 415395.0}, {"date": "2024-04-03", "close": 1.065, "volume": 234807.0}, {"date": "2024-04-04", "close": 1.05, "volume": 273761.0}, {"date": "2024-04-05", "close": 1.05, "volume": 265189.0}, {"date": "2024-04-08", "close": 1.06, "volume": 139445.0}, {"date": "2024-04-09", "close": 1.1, "volume": 324930.0}, {"date": "2024-04-10", "close": 1.12, "volume": 623721.0}, {"date": "2024-04-11", "close": 1.145, "volume": 654978.0}, {"date": "2024-04-12", "close": 1.18, "volume": 490044.0}, {"date": "2024-04-15", "close": 1.13, "volume": 880334.0}, {"date": "2024-04-16", "close": 1.195, "volume": 785362.0}, {"date": "2024-04-17", "close": 1.18, "volume": 407624.0}, {"date": "2024-04-18", "close": 1.18, "volume": 656601.0}, {"date": "2024-04-19", "close": 1.19, "volume": 381131.0}, {"date": "2024-04-22", "close": 1.19, "volume": 814256.0}, {"date": "2024-04-23", "close": 1.185, "volume": 350417.0}, {"date": "2024-04-24", "close": 1.205, "volume": 264852.0}, {"date": "2024-04-26", "close": 1.21, "volume": 471332.0}, {"date": "2024-04-29", "close": 1.235, "volume": 447373.0}, {"date": "2024-04-30", "close": 1.23, "volume": 444577.0}, {"date": "2024-05-01", "close": 1.225, "volume": 217606.0}, {"date": "2024-05-06", "close": 1.48, "volume": 3325568.0}, {"date": "2024-05-07", "close": 1.43, "volume": 1487474.0}, {"date": "2024-05-08", "close": 1.42, "volume": 463956.0}, {"date": "2024-05-09", "close": 1.41, "volume": 874509.0}, {"date": "2024-05-10", "close": 1.485, "volume": 630988.0}, {"date": "2024-05-13", "close": 1.61, "volume": 2527180.0}, {"date": "2024-05-14", "close": 1.58, "volume": 621735.0}, {"date": "2024-05-15", "close": 1.63, "volume": 768623.0}, {"date": "2024-05-16", "close": 1.595, "volume": 729776.0}, {"date": "2024-05-17", "close": 1.565, "volume": 288788.0}, {"date": "2024-05-20", "close": 1.52, "volume": 1698941.0}, {"date": "2024-05-21", "close": 1.565, "volume": 740511.0}, {"date": "2024-05-22", "close": 1.67, "volume": 1245518.0}, {"date": "2024-05-23", "close": 1.66, "volume": 896740.0}, {"date": "2024-05-24", "close": 1.61, "volume": 378114.0}, {"date": "2024-05-27", "close": 1.62, "volume": 315631.0}, {"date": "2024-05-28", "close": 1.56, "volume": 447949.0}, {"date": "2024-05-29", "close": 1.52, "volume": 634912.0}, {"date": "2024-05-30", "close": 1.525, "volume": 469991.0}, {"date": "2024-05-31", "close": 1.625, "volume": 783202.0}, {"date": "2024-06-03", "close": 1.67, "volume": 831877.0}, {"date": "2024-06-04", "close": 1.645, "volume": 423653.0}, {"date": "2024-06-05", "close": 1.6, "volume": 601738.0}, {"date": "2024-06-06", "close": 1.635, "volume": 238565.0}, {"date": "2024-06-07", "close": 1.62, "volume": 198771.0}, {"date": "2024-06-11", "close": 1.56, "volume": 278705.0}, {"date": "2024-06-12", "close": 1.53, "volume": 503931.0}, {"date": "2024-06-13", "close": 1.515, "volume": 492198.0}, {"date": "2024-06-14", "close": 1.555, "volume": 334038.0}, {"date": "2024-06-17", "close": 1.505, "volume": 549054.0}, {"date": "2024-06-18", "close": 1.565, "volume": 739753.0}, {"date": "2024-06-19", "close": 1.67, "volume": 1116438.0}, {"date": "2024-06-20", "close": 1.735, "volume": 1693560.0}, {"date": "2024-06-21", "close": 1.73, "volume": 612875.0}, {"date": "2024-06-24", "close": 1.725, "volume": 486566.0}, {"date": "2024-06-25", "close": 1.795, "volume": 1847217.0}, {"date": "2024-06-26", "close": 1.73, "volume": 674384.0}, {"date": "2024-06-27", "close": 1.685, "volume": 1297023.0}, {"date": "2024-06-28", "close": 1.73, "volume": 257951.0}, {"date": "2024-07-01", "close": 1.69, "volume": 636984.0}, {"date": "2024-07-02", "close": 1.68, "volume": 1019640.0}, {"date": "2024-07-03", "close": 1.7, "volume": 1451159.0}, {"date": "2024-07-04", "close": 1.685, "volume": 521175.0}, {"date": "2024-07-05", "close": 1.755, "volume": 1318155.0}, {"date": "2024-07-08", "close": 1.745, "volume": 1126381.0}, {"date": "2024-07-09", "close": 1.76, "volume": 573861.0}, {"date": "2024-07-10", "close": 1.745, "volume": 553601.0}, {"date": "2024-07-11", "close": 1.76, "volume": 282139.0}, {"date": "2024-07-12", "close": 1.715, "volume": 462444.0}, {"date": "2024-07-15", "close": 1.73, "volume": 461194.0}, {"date": "2024-07-16", "close": 1.72, "volume": 470691.0}, {"date": "2024-07-17", "close": 1.73, "volume": 376040.0}, {"date": "2024-07-18", "close": 1.71, "volume": 321644.0}, {"date": "2024-07-19", "close": 1.695, "volume": 286771.0}, {"date": "2024-07-22", "close": 1.68, "volume": 506402.0}, {"date": "2024-07-23", "close": 1.835, "volume": 1629485.0}, {"date": "2024-07-24", "close": 1.84, "volume": 490818.0}, {"date": "2024-07-25", "close": 1.835, "volume": 586218.0}, {"date": "2024-07-26", "close": 1.815, "volume": 442484.0}, {"date": "2024-07-29", "close": 1.805, "volume": 514906.0}, {"date": "2024-07-30", "close": 1.755, "volume": 314569.0}, {"date": "2024-07-31", "close": 1.775, "volume": 282166.0}, {"date": "2024-08-01", "close": 1.78, "volume": 542021.0}, {"date": "2024-08-02", "close": 1.725, "volume": 558798.0}, {"date": "2024-08-05", "close": 1.59, "volume": 1095067.0}, {"date": "2024-08-06", "close": 1.66, "volume": 1313912.0}, {"date": "2024-08-07", "close": 1.655, "volume": 228070.0}, {"date": "2024-08-08", "close": 1.61, "volume": 228675.0}, {"date": "2024-08-09", "close": 1.675, "volume": 308731.0}, {"date": "2024-08-12", "close": 1.69, "volume": 297983.0}, {"date": "2024-08-13", "close": 1.72, "volume": 781459.0}, {"date": "2024-08-14", "close": 1.74, "volume": 398811.0}, {"date": "2024-08-15", "close": 1.745, "volume": 2860954.0}, {"date": "2024-08-16", "close": 1.79, "volume": 461866.0}, {"date": "2024-08-19", "close": 1.8, "volume": 234919.0}, {"date": "2024-08-20", "close": 1.83, "volume": 1505799.0}, {"date": "2024-08-21", "close": 1.88, "volume": 1749712.0}, {"date": "2024-08-22", "close": 1.885, "volume": 990193.0}, {"date": "2024-08-23", "close": 1.895, "volume": 863744.0}, {"date": "2024-08-26", "close": 1.945, "volume": 858475.0}, {"date": "2024-08-27", "close": 1.93, "volume": 265598.0}, {"date": "2024-08-28", "close": 1.89, "volume": 276226.0}, {"date": "2024-08-29", "close": 1.785, "volume": 830501.0}, {"date": "2024-08-30", "close": 1.88, "volume": 755712.0}, {"date": "2024-09-02", "close": 1.82, "volume": 781530.0}, {"date": "2024-09-03", "close": 1.83, "volume": 354127.0}, {"date": "2024-09-04", "close": 1.735, "volume": 840122.0}, {"date": "2024-09-05", "close": 1.735, "volume": 335280.0}, {"date": "2024-09-06", "close": 1.775, "volume": 203088.0}, {"date": "2024-09-09", "close": 1.79, "volume": 425791.0}, {"date": "2024-09-10", "close": 1.835, "volume": 337404.0}, {"date": "2024-09-11", "close": 1.795, "volume": 201587.0}, {"date": "2024-09-12", "close": 1.805, "volume": 312634.0}, {"date": "2024-09-13", "close": 1.805, "volume": 302931.0}, {"date": "2024-09-16", "close": 1.86, "volume": 329571.0}, {"date": "2024-09-17", "close": 1.89, "volume": 312426.0}, {"date": "2024-09-18", "close": 1.88, "volume": 203365.0}, {"date": "2024-09-19", "close": 1.92, "volume": 284042.0}, {"date": "2024-09-20", "close": 1.87, "volume": 340629.0}, {"date": "2024-09-23", "close": 1.9, "volume": 340856.0}, {"date": "2024-09-24", "close": 1.825, "volume": 410909.0}, {"date": "2024-09-25", "close": 1.78, "volume": 533272.0}, {"date": "2024-09-26", "close": 1.805, "volume": 235676.0}, {"date": "2024-09-27", "close": 1.815, "volume": 390387.0}, {"date": "2024-09-30", "close": 1.835, "volume": 308877.0}, {"date": "2024-10-01", "close": 1.825, "volume": 202985.0}, {"date": "2024-10-02", "close": 1.83, "volume": 230615.0}, {"date": "2024-10-03", "close": 1.79, "volume": 335007.0}, {"date": "2024-10-04", "close": 1.725, "volume": 554923.0}, {"date": "2024-10-07", "close": 1.76, "volume": 215761.0}, {"date": "2024-10-08", "close": 1.805, "volume": 266800.0}, {"date": "2024-10-09", "close": 1.85, "volume": 297168.0}, {"date": "2024-10-10", "close": 1.84, "volume": 1190970.0}, {"date": "2024-10-11", "close": 1.845, "volume": 298516.0}, {"date": "2024-10-14", "close": 1.86, "volume": 593568.0}, {"date": "2024-10-15", "close": 1.875, "volume": 157229.0}, {"date": "2024-10-16", "close": 1.815, "volume": 263877.0}, {"date": "2024-10-17", "close": 1.8, "volume": 205202.0}, {"date": "2024-10-18", "close": 1.785, "volume": 162678.0}, {"date": "2024-10-21", "close": 1.765, "volume": 275695.0}, {"date": "2024-10-22", "close": 1.75, "volume": 242038.0}, {"date": "2024-10-23", "close": 1.69, "volume": 954030.0}, {"date": "2024-10-24", "close": 1.64, "volume": 1029170.0}, {"date": "2024-10-25", "close": 1.685, "volume": 747006.0}, {"date": "2024-10-28", "close": 1.64, "volume": 1075502.0}, {"date": "2024-10-29", "close": 1.72, "volume": 514681.0}, {"date": "2024-10-30", "close": 1.655, "volume": 577804.0}, {"date": "2024-10-31", "close": 1.63, "volume": 396409.0}, {"date": "2024-11-01", "close": 1.62, "volume": 1142807.0}, {"date": "2024-11-04", "close": 1.615, "volume": 348576.0}, {"date": "2024-11-05", "close": 1.55, "volume": 581118.0}, {"date": "2024-11-06", "close": 1.545, "volume": 667105.0}, {"date": "2024-11-07", "close": 1.6, "volume": 465567.0}, {"date": "2024-11-08", "close": 1.585, "volume": 553208.0}, {"date": "2024-11-11", "close": 1.57, "volume": 259681.0}, {"date": "2024-11-12", "close": 1.565, "volume": 215671.0}, {"date": "2024-11-13", "close": 1.525, "volume": 469511.0}, {"date": "2024-11-14", "close": 1.45, "volume": 2480311.0}, {"date": "2024-11-15", "close": 1.505, "volume": 1021604.0}, {"date": "2024-11-18", "close": 1.62, "volume": 1817717.0}, {"date": "2024-11-19", "close": 1.65, "volume": 407256.0}, {"date": "2024-11-20", "close": 1.655, "volume": 658292.0}, {"date": "2024-11-21", "close": 1.675, "volume": 856711.0}, {"date": "2024-11-22", "close": 1.675, "volume": 470561.0}, {"date": "2024-11-25", "close": 1.615, "volume": 1502879.0}, {"date": "2024-11-26", "close": 1.605, "volume": 296024.0}, {"date": "2024-11-27", "close": 1.6, "volume": 247294.0}, {"date": "2024-11-28", "close": 1.56, "volume": 189379.0}, {"date": "2024-11-29", "close": 1.54, "volume": 163779.0}, {"date": "2024-12-02", "close": 1.545, "volume": 364697.0}, {"date": "2024-12-03", "close": 1.54, "volume": 893727.0}, {"date": "2024-12-04", "close": 1.5, "volume": 778863.0}, {"date": "2024-12-05", "close": 1.54, "volume": 322905.0}, {"date": "2024-12-06", "close": 1.465, "volume": 623574.0}, {"date": "2024-12-09", "close": 1.42, "volume": 2157558.0}, {"date": "2024-12-10", "close": 1.39, "volume": 700188.0}, {"date": "2024-12-11", "close": 1.515, "volume": 1623098.0}, {"date": "2024-12-12", "close": 1.495, "volume": 743222.0}, {"date": "2024-12-13", "close": 1.415, "volume": 903475.0}, {"date": "2024-12-16", "close": 1.43, "volume": 1457837.0}, {"date": "2024-12-17", "close": 1.475, "volume": 829928.0}, {"date": "2024-12-18", "close": 1.55, "volume": 811533.0}, {"date": "2024-12-19", "close": 1.56, "volume": 709350.0}, {"date": "2024-12-20", "close": 1.52, "volume": 379657.0}, {"date": "2024-12-23", "close": 1.54, "volume": 265535.0}, {"date": "2024-12-24", "close": 1.55, "volume": 89539.0}, {"date": "2024-12-27", "close": 1.55, "volume": 135667.0}, {"date": "2024-12-30", "close": 1.535, "volume": 167879.0}, {"date": "2024-12-31", "close": 1.565, "volume": 259246.0}, {"date": "2025-01-02", "close": 1.54, "volume": 260288.0}, {"date": "2025-01-03", "close": 1.5, "volume": 587133.0}, {"date": "2025-01-06", "close": 1.49, "volume": 478312.0}, {"date": "2025-01-07", "close": 1.47, "volume": 193079.0}, {"date": "2025-01-08", "close": 1.445, "volume": 613805.0}, {"date": "2025-01-09", "close": 1.445, "volume": 227124.0}, {"date": "2025-01-10", "close": 1.43, "volume": 429619.0}, {"date": "2025-01-13", "close": 1.4, "volume": 329528.0}, {"date": "2025-01-14", "close": 1.43, "volume": 174482.0}, {"date": "2025-01-15", "close": 1.405, "volume": 364759.0}, {"date": "2025-01-16", "close": 1.4, "volume": 1099716.0}, {"date": "2025-01-17", "close": 1.42, "volume": 1080579.0}, {"date": "2025-01-20", "close": 1.405, "volume": 288156.0}, {"date": "2025-01-21", "close": 1.415, "volume": 555799.0}, {"date": "2025-01-22", "close": 1.425, "volume": 626021.0}, {"date": "2025-01-23", "close": 1.435, "volume": 773631.0}, {"date": "2025-01-24", "close": 1.455, "volume": 276548.0}, {"date": "2025-01-28", "close": 1.425, "volume": 174187.0}, {"date": "2025-01-29", "close": 1.44, "volume": 187625.0}, {"date": "2025-01-30", "close": 1.45, "volume": 222382.0}, {"date": "2025-01-31", "close": 1.505, "volume": 699760.0}, {"date": "2025-02-03", "close": 1.505, "volume": 497317.0}, {"date": "2025-02-04", "close": 1.535, "volume": 428352.0}, {"date": "2025-02-05", "close": 1.56, "volume": 319898.0}, {"date": "2025-02-06", "close": 1.56, "volume": 268705.0}, {"date": "2025-02-07", "close": 1.55, "volume": 223223.0}, {"date": "2025-02-10", "close": 1.53, "volume": 323812.0}, {"date": "2025-02-11", "close": 1.535, "volume": 180639.0}, {"date": "2025-02-12", "close": 1.545, "volume": 204312.0}, {"date": "2025-02-13", "close": 1.525, "volume": 231270.0}, {"date": "2025-02-14", "close": 1.495, "volume": 377511.0}, {"date": "2025-02-17", "close": 1.535, "volume": 298520.0}, {"date": "2025-02-18", "close": 1.55, "volume": 499445.0}, {"date": "2025-02-19", "close": 1.77, "volume": 1685858.0}, {"date": "2025-02-20", "close": 1.855, "volume": 1585487.0}, {"date": "2025-02-21", "close": 1.795, "volume": 529849.0}, {"date": "2025-02-24", "close": 1.745, "volume": 589381.0}, {"date": "2025-02-25", "close": 1.735, "volume": 331273.0}, {"date": "2025-02-26", "close": 1.745, "volume": 282793.0}, {"date": "2025-02-27", "close": 1.77, "volume": 366043.0}, {"date": "2025-02-28", "close": 1.8, "volume": 368928.0}, {"date": "2025-03-03", "close": 1.785, "volume": 240530.0}, {"date": "2025-03-04", "close": 1.68, "volume": 517285.0}, {"date": "2025-03-05", "close": 1.67, "volume": 508603.0}, {"date": "2025-03-06", "close": 1.63, "volume": 495516.0}, {"date": "2025-03-07", "close": 1.62, "volume": 517703.0}, {"date": "2025-03-10", "close": 1.615, "volume": 206298.0}, {"date": "2025-03-11", "close": 1.54, "volume": 772567.0}, {"date": "2025-03-12", "close": 1.545, "volume": 792608.0}, {"date": "2025-03-13", "close": 1.53, "volume": 241059.0}, {"date": "2025-03-14", "close": 1.53, "volume": 365526.0}, {"date": "2025-03-17", "close": 1.53, "volume": 217164.0}, {"date": "2025-03-18", "close": 1.515, "volume": 352319.0}, {"date": "2025-03-19", "close": 1.48, "volume": 667892.0}, {"date": "2025-03-20", "close": 1.525, "volume": 629435.0}, {"date": "2025-03-21", "close": 1.575, "volume": 819297.0}, {"date": "2025-03-24", "close": 1.555, "volume": 455672.0}, {"date": "2025-03-25", "close": 1.53, "volume": 320654.0}, {"date": "2025-03-26", "close": 1.555, "volume": 323682.0}, {"date": "2025-03-27", "close": 1.545, "volume": 392077.0}, {"date": "2025-03-28", "close": 1.56, "volume": 226450.0}, {"date": "2025-03-31", "close": 1.66, "volume": 917950.0}, {"date": "2025-04-01", "close": 1.82, "volume": 3611516.0}, {"date": "2025-04-02", "close": 1.78, "volume": 916277.0}, {"date": "2025-04-03", "close": 1.73, "volume": 314085.0}, {"date": "2025-04-04", "close": 1.645, "volume": 899928.0}, {"date": "2025-04-07", "close": 1.59, "volume": 1212363.0}, {"date": "2025-04-08", "close": 1.63, "volume": 483515.0}, {"date": "2025-04-09", "close": 1.58, "volume": 525403.0}, {"date": "2025-04-10", "close": 1.66, "volume": 633214.0}, {"date": "2025-04-11", "close": 1.635, "volume": 404610.0}, {"date": "2025-04-14", "close": 1.715, "volume": 549949.0}, {"date": "2025-04-15", "close": 1.735, "volume": 376066.0}, {"date": "2025-04-16", "close": 1.76, "volume": 333801.0}, {"date": "2025-04-17", "close": 1.765, "volume": 588641.0}, {"date": "2025-04-22", "close": 1.76, "volume": 529055.0}, {"date": "2025-04-23", "close": 1.795, "volume": 333830.0}, {"date": "2025-04-24", "close": 1.825, "volume": 871304.0}, {"date": "2025-04-28", "close": 1.825, "volume": 517170.0}, {"date": "2025-04-29", "close": 1.795, "volume": 607348.0}, {"date": "2025-04-30", "close": 1.87, "volume": 634939.0}, {"date": "2025-05-01", "close": 1.845, "volume": 475863.0}, {"date": "2025-05-02", "close": 1.845, "volume": 322162.0}, {"date": "2025-05-05", "close": 1.865, "volume": 208193.0}, {"date": "2025-05-06", "close": 1.88, "volume": 395364.0}, {"date": "2025-05-07", "close": 1.89, "volume": 291806.0}, {"date": "2025-05-08", "close": 1.885, "volume": 238847.0}, {"date": "2025-05-09", "close": 1.895, "volume": 346066.0}, {"date": "2025-05-12", "close": 1.855, "volume": 530773.0}, {"date": "2025-05-13", "close": 1.85, "volume": 473449.0}, {"date": "2025-05-14", "close": 1.85, "volume": 478504.0}, {"date": "2025-05-15", "close": 1.835, "volume": 164371.0}, {"date": "2025-05-16", "close": 1.885, "volume": 502071.0}, {"date": "2025-05-19", "close": 1.865, "volume": 173641.0}, {"date": "2025-05-20", "close": 1.85, "volume": 126324.0}, {"date": "2025-05-21", "close": 1.875, "volume": 484785.0}, {"date": "2025-05-22", "close": 1.9, "volume": 293155.0}, {"date": "2025-05-23", "close": 1.835, "volume": 270571.0}, {"date": "2025-05-26", "close": 1.85, "volume": 389976.0}, {"date": "2025-05-27", "close": 1.81, "volume": 198339.0}, {"date": "2025-05-28", "close": 1.785, "volume": 335217.0}, {"date": "2025-05-29", "close": 1.74, "volume": 456833.0}, {"date": "2025-05-30", "close": 1.8, "volume": 348605.0}, {"date": "2025-06-02", "close": 1.73, "volume": 429213.0}, {"date": "2025-06-03", "close": 1.72, "volume": 323804.0}, {"date": "2025-06-04", "close": 1.705, "volume": 596909.0}, {"date": "2025-06-05", "close": 1.715, "volume": 560069.0}, {"date": "2025-06-06", "close": 1.67, "volume": 385146.0}, {"date": "2025-06-10", "close": 1.645, "volume": 693059.0}, {"date": "2025-06-11", "close": 1.63, "volume": 523201.0}, {"date": "2025-06-12", "close": 1.67, "volume": 403642.0}, {"date": "2025-06-13", "close": 1.65, "volume": 573646.0}, {"date": "2025-06-16", "close": 1.65, "volume": 401943.0}, {"date": "2025-06-17", "close": 1.735, "volume": 1106842.0}, {"date": "2025-06-18", "close": 1.69, "volume": 702796.0}, {"date": "2025-06-19", "close": 1.71, "volume": 838387.0}, {"date": "2025-06-20", "close": 1.74, "volume": 333205.0}, {"date": "2025-06-23", "close": 1.735, "volume": 279408.0}, {"date": "2025-06-24", "close": 1.74, "volume": 438099.0}, {"date": "2025-06-25", "close": 1.795, "volume": 630512.0}, {"date": "2025-06-26", "close": 1.76, "volume": 430506.0}, {"date": "2025-06-27", "close": 1.79, "volume": 417286.0}, {"date": "2025-06-30", "close": 1.825, "volume": 393303.0}, {"date": "2025-07-01", "close": 1.785, "volume": 1138700.0}, {"date": "2025-07-02", "close": 1.765, "volume": 286309.0}, {"date": "2025-07-03", "close": 1.8, "volume": 303602.0}, {"date": "2025-07-04", "close": 1.785, "volume": 420365.0}, {"date": "2025-07-07", "close": 1.7, "volume": 456839.0}, {"date": "2025-07-08", "close": 1.7, "volume": 1231589.0}, {"date": "2025-07-09", "close": 1.735, "volume": 1142702.0}, {"date": "2025-07-10", "close": 1.725, "volume": 432880.0}, {"date": "2025-07-11", "close": 1.73, "volume": 198500.0}, {"date": "2025-07-14", "close": 1.73, "volume": 406903.0}, {"date": "2025-07-15", "close": 1.75, "volume": 217943.0}, {"date": "2025-07-16", "close": 1.77, "volume": 476191.0}, {"date": "2025-07-17", "close": 1.775, "volume": 515790.0}, {"date": "2025-07-18", "close": 1.8, "volume": 732002.0}, {"date": "2025-07-21", "close": 1.865, "volume": 521763.0}, {"date": "2025-07-22", "close": 1.86, "volume": 293341.0}, {"date": "2025-07-23", "close": 1.81, "volume": 282543.0}, {"date": "2025-07-24", "close": 1.84, "volume": 235252.0}, {"date": "2025-07-25", "close": 1.78, "volume": 330074.0}, {"date": "2025-07-28", "close": 1.755, "volume": 1341656.0}, {"date": "2025-07-29", "close": 1.76, "volume": 416886.0}, {"date": "2025-07-30", "close": 1.765, "volume": 309973.0}, {"date": "2025-07-31", "close": 1.775, "volume": 468145.0}, {"date": "2025-08-01", "close": 1.77, "volume": 277916.0}, {"date": "2025-08-04", "close": 1.76, "volume": 152996.0}, {"date": "2025-08-05", "close": 1.76, "volume": 503650.0}, {"date": "2025-08-06", "close": 1.82, "volume": 555865.0}, {"date": "2025-08-07", "close": 1.855, "volume": 1535468.0}, {"date": "2025-08-08", "close": 1.88, "volume": 2374663.0}, {"date": "2025-08-11", "close": 1.85, "volume": 665189.0}, {"date": "2025-08-12", "close": 1.995, "volume": 2217947.0}, {"date": "2025-08-13", "close": 2.03, "volume": 1532296.0}, {"date": "2025-08-14", "close": 1.99, "volume": 1154763.0}, {"date": "2025-08-15", "close": 1.94, "volume": 713505.0}, {"date": "2025-08-18", "close": 1.935, "volume": 530805.0}, {"date": "2025-08-19", "close": 1.995, "volume": 958143.0}, {"date": "2025-08-20", "close": 1.98, "volume": 1857453.0}, {"date": "2025-08-21", "close": 1.87, "volume": 1814058.0}, {"date": "2025-08-22", "close": 1.86, "volume": 907201.0}, {"date": "2025-08-25", "close": 1.915, "volume": 757540.0}, {"date": "2025-08-26", "close": 1.915, "volume": 1216808.0}, {"date": "2025-08-27", "close": 1.93, "volume": 986493.0}, {"date": "2025-08-28", "close": 1.93, "volume": 1528729.0}, {"date": "2025-08-29", "close": 1.96, "volume": 1533890.0}, {"date": "2025-09-01", "close": 1.925, "volume": 1229795.0}, {"date": "2025-09-02", "close": 1.925, "volume": 481262.0}, {"date": "2025-09-03", "close": 1.91, "volume": 1339310.0}, {"date": "2025-09-04", "close": 1.9, "volume": 814522.0}, {"date": "2025-09-05", "close": 1.95, "volume": 1003190.0}, {"date": "2025-09-08", "close": 1.95, "volume": 566675.0}, {"date": "2025-09-09", "close": 1.925, "volume": 526466.0}, {"date": "2025-09-10", "close": 1.915, "volume": 606693.0}, {"date": "2025-09-11", "close": 1.945, "volume": 336148.0}, {"date": "2025-09-12", "close": 1.96, "volume": 478335.0}, {"date": "2025-09-15", "close": 2.03, "volume": 770518.0}, {"date": "2025-09-16", "close": 2.04, "volume": 609681.0}, {"date": "2025-09-17", "close": 2.08, "volume": 858364.0}, {"date": "2025-09-18", "close": 2.06, "volume": 457326.0}, {"date": "2025-09-19", "close": 2.09, "volume": 733188.0}, {"date": "2025-09-22", "close": 2.11, "volume": 982768.0}, {"date": "2025-09-23", "close": 2.05, "volume": 648681.0}, {"date": "2025-09-24", "close": 2.04, "volume": 408970.0}, {"date": "2025-09-25", "close": 2.03, "volume": 441026.0}, {"date": "2025-09-26", "close": 2.01, "volume": 322007.0}, {"date": "2025-09-29", "close": 2.03, "volume": 389407.0}, {"date": "2025-09-30", "close": 2.04, "volume": 602236.0}, {"date": "2025-10-01", "close": 2.12, "volume": 1086277.0}, {"date": "2025-10-02", "close": 2.09, "volume": 721153.0}, {"date": "2025-10-03", "close": 2.1, "volume": 477332.0}, {"date": "2025-10-06", "close": 2.08, "volume": 726864.0}, {"date": "2025-10-07", "close": 2.09, "volume": 1068090.0}, {"date": "2025-10-08", "close": 2.15, "volume": 295376.0}, {"date": "2025-10-09", "close": 2.2, "volume": 2426052.0}, {"date": "2025-10-10", "close": 2.24, "volume": 644716.0}, {"date": "2025-10-13", "close": 2.2, "volume": 857582.0}, {"date": "2025-10-14", "close": 2.26, "volume": 826014.0}, {"date": "2025-10-15", "close": 2.28, "volume": 984963.0}, {"date": "2025-10-16", "close": 2.28, "volume": 684768.0}, {"date": "2025-10-17", "close": 2.28, "volume": 484234.0}, {"date": "2025-10-20", "close": 2.35, "volume": 1485165.0}, {"date": "2025-10-21", "close": 2.39, "volume": 797841.0}, {"date": "2025-10-22", "close": 2.34, "volume": 705109.0}, {"date": "2025-10-23", "close": 2.31, "volume": 412449.0}, {"date": "2025-10-24", "close": 2.33, "volume": 445746.0}, {"date": "2025-10-27", "close": 2.3, "volume": 274914.0}, {"date": "2025-10-28", "close": 2.27, "volume": 315845.0}, {"date": "2025-10-29", "close": 2.28, "volume": 313949.0}, {"date": "2025-10-30", "close": 2.37, "volume": 1988854.0}, {"date": "2025-10-31", "close": 2.46, "volume": 3375387.0}, {"date": "2025-11-03", "close": 2.39, "volume": 595915.0}, {"date": "2025-11-04", "close": 2.35, "volume": 250592.0}, {"date": "2025-11-05", "close": 2.39, "volume": 1550795.0}, {"date": "2025-11-06", "close": 2.29, "volume": 365055.0}, {"date": "2025-11-07", "close": 2.26, "volume": 1368215.0}, {"date": "2025-11-10", "close": 2.29, "volume": 596695.0}, {"date": "2025-11-11", "close": 2.29, "volume": 323491.0}, {"date": "2025-11-12", "close": 2.29, "volume": 411378.0}, {"date": "2025-11-13", "close": 2.3, "volume": 519168.0}, {"date": "2025-11-14", "close": 2.24, "volume": 603978.0}, {"date": "2025-11-17", "close": 2.29, "volume": 559848.0}, {"date": "2025-11-18", "close": 2.24, "volume": 794085.0}, {"date": "2025-11-19", "close": 2.19, "volume": 558654.0}, {"date": "2025-11-20", "close": 2.24, "volume": 326665.0}, {"date": "2025-11-21", "close": 2.2, "volume": 546367.0}, {"date": "2025-11-24", "close": 2.25, "volume": 407527.0}, {"date": "2025-11-25", "close": 2.3, "volume": 907982.0}, {"date": "2025-11-26", "close": 2.31, "volume": 684569.0}, {"date": "2025-11-27", "close": 2.36, "volume": 2174544.0}, {"date": "2025-11-28", "close": 2.39, "volume": 303204.0}, {"date": "2025-12-02", "close": 2.23, "volume": 3782054.0}, {"date": "2025-12-03", "close": 2.31, "volume": 1639668.0}, {"date": "2025-12-04", "close": 2.34, "volume": 5003649.0}, {"date": "2025-12-05", "close": 2.36, "volume": 870172.0}, {"date": "2025-12-08", "close": 2.35, "volume": 538317.0}, {"date": "2025-12-09", "close": 2.4, "volume": 566103.0}, {"date": "2025-12-10", "close": 2.36, "volume": 298004.0}, {"date": "2025-12-11", "close": 2.33, "volume": 368696.0}, {"date": "2025-12-12", "close": 2.4, "volume": 455095.0}, {"date": "2025-12-15", "close": 2.4, "volume": 318272.0}, {"date": "2025-12-16", "close": 2.46, "volume": 602830.0}, {"date": "2025-12-17", "close": 2.45, "volume": 668502.0}, {"date": "2025-12-18", "close": 2.41, "volume": 564184.0}, {"date": "2025-12-19", "close": 2.49, "volume": 636259.0}, {"date": "2025-12-22", "close": 2.52, "volume": 2577390.0}, {"date": "2025-12-23", "close": 2.49, "volume": 292640.0}, {"date": "2025-12-24", "close": 2.52, "volume": 116786.0}, {"date": "2025-12-29", "close": 2.46, "volume": 301032.0}, {"date": "2025-12-30", "close": 2.5, "volume": 370021.0}, {"date": "2025-12-31", "close": 2.5, "volume": 180497.0}, {"date": "2026-01-02", "close": 2.48, "volume": 350603.0}, {"date": "2026-01-05", "close": 2.47, "volume": 175873.0}, {"date": "2026-01-06", "close": 2.45, "volume": 206062.0}, {"date": "2026-01-07", "close": 2.41, "volume": 681476.0}, {"date": "2026-01-08", "close": 2.39, "volume": 204183.0}, {"date": "2026-01-09", "close": 2.4, "volume": 410721.0}, {"date": "2026-01-12", "close": 2.43, "volume": 551217.0}, {"date": "2026-01-13", "close": 2.47, "volume": 830141.0}, {"date": "2026-01-14", "close": 2.52, "volume": 283974.0}, {"date": "2026-01-15", "close": 2.53, "volume": 161958.0}, {"date": "2026-01-16", "close": 2.56, "volume": 317449.0}, {"date": "2026-01-19", "close": 2.55, "volume": 909856.0}, {"date": "2026-01-20", "close": 2.47, "volume": 351873.0}, {"date": "2026-01-21", "close": 2.49, "volume": 2060403.0}, {"date": "2026-01-22", "close": 2.51, "volume": 261010.0}, {"date": "2026-01-23", "close": 2.44, "volume": 311426.0}, {"date": "2026-01-27", "close": 2.48, "volume": 276219.0}, {"date": "2026-01-28", "close": 2.46, "volume": 495217.0}, {"date": "2026-01-29", "close": 2.54, "volume": 476433.0}, {"date": "2026-01-30", "close": 2.55, "volume": 342043.0}, {"date": "2026-02-02", "close": 2.57, "volume": 470692.0}, {"date": "2026-02-03", "close": 2.59, "volume": 527523.0}, {"date": "2026-02-04", "close": 2.59, "volume": 808822.0}, {"date": "2026-02-05", "close": 2.69, "volume": 3499067.0}, {"date": "2026-02-06", "close": 2.62, "volume": 1371918.0}, {"date": "2026-02-09", "close": 2.7, "volume": 386908.0}, {"date": "2026-02-10", "close": 2.75, "volume": 1166010.0}, {"date": "2026-02-11", "close": 2.83, "volume": 2217970.0}, {"date": "2026-02-12", "close": 2.81, "volume": 738698.0}, {"date": "2026-02-13", "close": 2.84, "volume": 828800.0}, {"date": "2026-02-16", "close": 2.91, "volume": 2672369.0}, {"date": "2026-02-17", "close": 2.86, "volume": 751805.0}, {"date": "2026-02-18", "close": 3.28, "volume": 3599691.0}, {"date": "2026-02-19", "close": 3.45, "volume": 4036227.0}, {"date": "2026-02-20", "close": 3.4, "volume": 2884403.0}, {"date": "2026-02-23", "close": 3.41, "volume": 2018638.0}, {"date": "2026-02-24", "close": 3.27, "volume": 1832742.0}, {"date": "2026-02-25", "close": 3.12, "volume": 1631437.0}, {"date": "2026-02-26", "close": 3.11, "volume": 657154.0}, {"date": "2026-02-27", "close": 2.99, "volume": 1096992.0}, {"date": "2026-03-02", "close": 3.01, "volume": 1005666.0}, {"date": "2026-03-03", "close": 2.93, "volume": 1092041.0}, {"date": "2026-03-04", "close": 2.78, "volume": 1301583.0}, {"date": "2026-03-05", "close": 2.9, "volume": 2454798.0}, {"date": "2026-03-06", "close": 2.88, "volume": 1172928.0}, {"date": "2026-03-09", "close": 2.91, "volume": 951798.0}, {"date": "2026-03-10", "close": 2.99, "volume": 676821.0}, {"date": "2026-03-11", "close": 3.15, "volume": 1325150.0}, {"date": "2026-03-12", "close": 3.04, "volume": 875396.0}, {"date": "2026-03-13", "close": 2.88, "volume": 669832.0}, {"date": "2026-03-16", "close": 2.91, "volume": 847050.0}, {"date": "2026-03-17", "close": 2.95, "volume": 539076.0}, {"date": "2026-03-18", "close": 3.06, "volume": 516888.0}, {"date": "2026-03-19", "close": 3.0, "volume": 616129.0}, {"date": "2026-03-20", "close": 2.95, "volume": 897089.0}, {"date": "2026-03-23", "close": 2.86, "volume": 534899.0}, {"date": "2026-03-24", "close": 2.82, "volume": 387721.0}, {"date": "2026-03-25", "close": 2.96, "volume": 341386.0}, {"date": "2026-03-26", "close": 2.94, "volume": 372816.0}, {"date": "2026-03-27", "close": 2.8, "volume": 448831.0}, {"date": "2026-03-30", "close": 2.87, "volume": 747580.0}, {"date": "2026-03-31", "close": 2.79, "volume": 648761.0}, {"date": "2026-04-01", "close": 2.98, "volume": 675895.0}, {"date": "2026-04-02", "close": 2.97, "volume": 484869.0}, {"date": "2026-04-07", "close": 2.87, "volume": 410253.0}, {"date": "2026-04-08", "close": 3.17, "volume": 807815.0}, {"date": "2026-04-09", "close": 3.16, "volume": 644155.0}, {"date": "2026-04-10", "close": 3.29, "volume": 824351.0}, {"date": "2026-04-13", "close": 3.41, "volume": 721615.0}, {"date": "2026-04-14", "close": 3.3, "volume": 411174.0}, {"date": "2026-04-15", "close": 3.28, "volume": 505127.0}, {"date": "2026-04-16", "close": 3.38, "volume": 465394.0}, {"date": "2026-04-17", "close": 3.37, "volume": 540260.0}, {"date": "2026-04-20", "close": 3.46, "volume": 2735381.0}, {"date": "2026-04-21", "close": 3.39, "volume": 627725.0}, {"date": "2026-04-22", "close": 3.46, "volume": 663644.0}, {"date": "2026-04-23", "close": 3.57, "volume": 896666.0}, {"date": "2026-04-24", "close": 3.68, "volume": 708906.0}, {"date": "2026-04-27", "close": 3.71, "volume": 487097.0}, {"date": "2026-04-28", "close": 3.62, "volume": 602599.0}, {"date": "2026-04-29", "close": 3.72, "volume": 506386.0}, {"date": "2026-04-30", "close": 3.79, "volume": 574177.0}, {"date": "2026-05-01", "close": 3.9, "volume": 935891.0}, {"date": "2026-05-04", "close": 3.92, "volume": 1223847.0}, {"date": "2026-05-05", "close": 3.77, "volume": 896531.0}, {"date": "2026-05-06", "close": 3.98, "volume": 1745770.0}, {"date": "2026-05-07", "close": 4.01, "volume": 1711464.0}, {"date": "2026-05-08", "close": 4.09, "volume": 2088204.0}, {"date": "2026-05-11", "close": 4.24, "volume": 1168939.0}, {"date": "2026-05-12", "close": 4.11, "volume": 982737.0}, {"date": "2026-05-13", "close": 4.24, "volume": 1314776.0}, {"date": "2026-05-14", "close": 4.19, "volume": 534531.0}, {"date": "2026-05-15", "close": 4.17, "volume": 1346171.0}, {"date": "2026-05-18", "close": 4.04, "volume": 1186555.0}, {"date": "2026-05-19", "close": 3.98, "volume": 689868.0}, {"date": "2026-05-20", "close": 3.89, "volume": 1014184.0}, {"date": "2026-05-21", "close": 3.83, "volume": 942182.0}, {"date": "2026-05-22", "close": 3.8, "volume": 453257.0}, {"date": "2026-05-25", "close": 3.83, "volume": 630253.0}, {"date": "2026-05-26", "close": 4.07, "volume": 938174.0}, {"date": "2026-05-27", "close": 4.05, "volume": 802529.0}, {"date": "2026-05-28", "close": 4.09, "volume": 544820.0}, {"date": "2026-05-29", "close": 4.07, "volume": 469236.0}, {"date": "2026-06-01", "close": 4.05, "volume": 355036.0}, {"date": "2026-06-02", "close": 4.24, "volume": 1674741.0}, {"date": "2026-06-03", "close": 4.16, "volume": 567499.0}, {"date": "2026-06-04", "close": 4.27, "volume": 1106891.0}, {"date": "2026-06-05", "close": 4.17, "volume": 219328.0}, {"date": "2026-06-09", "close": 4.19, "volume": 773812.0}, {"date": "2026-06-10", "close": 4.17, "volume": 615857.0}, {"date": "2026-06-11", "close": 3.99, "volume": 1556517.0}, {"date": "2026-06-12", "close": 4.02, "volume": 560711.0}, {"date": "2026-06-16", "close": 4.82, "volume": 9316467.0}, {"date": "2026-06-17", "close": 4.63, "volume": 2588592.0}, {"date": "2026-06-18", "close": 4.61, "volume": 2986788.0}, {"date": "2026-06-19", "close": 4.6, "volume": 3140040.0}, {"date": "2026-06-22", "close": 4.83, "volume": 2642214.0}, {"date": "2026-06-23", "close": 4.78, "volume": 1096285.0}, {"date": "2026-06-24", "close": 4.78, "volume": 1354027.0}, {"date": "2026-06-25", "close": 4.79, "volume": 930058.0}, {"date": "2026-06-26", "close": 4.71, "volume": 814952.0}, {"date": "2026-06-29", "close": 4.77, "volume": 1496755.0}, {"date": "2026-06-30", "close": 4.86, "volume": 1660853.0}, {"date": "2026-07-01", "close": 4.59, "volume": 1710731.0}, {"date": "2026-07-02", "close": 4.52, "volume": 2595553.0}, {"date": "2026-07-03", "close": 4.4, "volume": 1056192.0}, {"date": "2026-07-06", "close": 4.33, "volume": 1394779.0}, {"date": "2026-07-07", "close": 4.39, "volume": 1791791.0}, {"date": "2026-07-08", "close": 4.23, "volume": 1191265.0}, {"date": "2026-07-09", "close": 4.38, "volume": 3335788.0}, {"date": "2026-07-10", "close": 4.46, "volume": 1606055.0}, {"date": "2026-07-13", "close": 4.56, "volume": 1678605.0}, {"date": "2026-07-14", "close": 4.55, "volume": 2135460.0}, {"date": "2026-07-15", "close": 4.8, "volume": 2713536.0}, {"date": "2026-07-16", "close": 4.7, "volume": 1093022.0}, {"date": "2026-07-17", "close": 4.35, "volume": 1546481.0}, {"date": "2026-07-20", "close": 4.44, "volume": 1098410.0}, {"date": "2026-07-21", "close": 4.61, "volume": 2895571.0}, {"date": "2026-07-22", "close": 4.7, "volume": 704465.0}, {"date": "2026-07-23", "close": 4.68, "volume": 2060590.0}, {"date": "2026-07-24", "close": 4.61, "volume": 795181.0}, {"date": "2026-07-27", "close": 4.59, "volume": 723613.0}, {"date": "2026-07-28", "close": 4.27, "volume": 1826465.0}, {"date": "2026-07-29", "close": 4.02, "volume": 2864075.0}, {"date": "2026-07-30", "close": 4.01, "volume": 2333359.0}, {"date": "2026-07-31", "close": 4.33, "volume": 1397937.0}, {"date": "2026-08-03", "close": 4.38, "volume": 694880.0}, {"date": "2026-08-04", "close": 4.49, "volume": 1042265.0}, {"date": "2026-08-05", "close": 4.59, "volume": 1111813.0}, {"date": "2026-08-06", "close": 4.57, "volume": 834552.0}, {"date": "2026-08-07", "close": 4.49, "volume": 924292.0}, {"date": "2026-08-10", "close": 4.32, "volume": 787970.0}, {"date": "2026-08-11", "close": 4.42, "volume": 935473.0}, {"date": "2026-08-12", "close": 4.54, "volume": 1624977.0}, {"date": "2026-08-13", "close": 4.55, "volume": 698352.0}, {"date": "2026-08-14", "close": 4.75, "volume": 1234093.0}, {"date": "2026-08-17", "close": 4.64, "volume": 1071316.0}, {"date": "2026-08-18", "close": 4.65, "volume": 935766.0}, {"date": "2026-08-19", "close": 4.48, "volume": 2101638.0}, {"date": "2026-08-20", "close": 4.72, "volume": 1865360.0}, {"date": "2026-08-21", "close": 4.71, "volume": 1184759.0}, {"date": "2026-08-24", "close": 4.58, "volume": 1070408.0}, {"date": "2026-08-25", "close": 4.34, "volume": 1259867.0}, {"date": "2026-08-26", "close": 4.46, "volume": 1223634.0}, {"date": "2026-08-27", "close": 4.5, "volume": 911813.0}, {"date": "2026-08-28", "close": 4.3, "volume": 1773512.0}, {"date": "2026-08-31", "close": 4.14, "volume": 9866133.0}, {"date": "2026-09-01", "close": 4.19, "volume": 880516.0}, {"date": "2026-09-02", "close": 4.06, "volume": 1228112.0}, {"date": "2026-09-03", "close": 4.1, "volume": 1529611.0}, {"date": "2026-09-04", "close": 4.17, "volume": 1488418.0}, {"date": "2026-09-07", "close": 4.29, "volume": 1359528.0}], "refreshing": true}