{"ticker": "CLV", "overview": {"name": "Clover Corporation Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLV", "has_prices": true, "as_of": "2026-09-18", "last": 0.84, "prev_close": 0.86, "change": -0.020000000000000018, "change_pct": -0.023255813953488393, "session_volume": 222957.0, "vwap_5": 0.8516335974404503, "vwap_20": 0.8957350697276724, "vwap_60": 0.8677243389343424, "vwap_250": 0.8062473423952113, "high_52w": 1.085, "low_52w": 0.655, "avg_volume_20": 55903.2, "sessions": 400, "market_cap": {"value": 143619433.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159155", "src": "ASX", "ticker": "CLV", "cik": "", "company": "Clover Corporation Limited", "company_raw": "Clover Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CLV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159155", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}, {"id": "ASX-03158162", "src": "ASX", "ticker": "CLV", "cik": "", "company": "Clover Corporation Limited", "company_raw": "Clover Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CLV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158162", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "ASX-03154379", "src": "ASX", "ticker": "CLV", "cik": "", "company": "Clover Corporation Limited", "company_raw": "Clover Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CLV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154379", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "ASX-03150521", "src": "ASX", "ticker": "CLV", "cik": "", "company": "Clover Corporation Limited", "company_raw": "Clover Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CLV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150521", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35443}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dr Simon Green", "notice_type": "3Y", "direct_shares": 66234.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155096-2A1706903", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Hewlett", "notice_type": "3Y", "direct_shares": 10000.0, "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/2924-03154103-2A1706521", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Glasson", "notice_type": "3Y", "direct_shares": 130000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150320-2A1704973", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/clv", "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": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/clv", "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": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/clv", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/clv", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/clv", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-29", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/clv", "needs_ocr": 0}], "directors": [{"name": "Ian Glasson", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Brett Hewlett", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "Dr Simon Green", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157176-2A1707888"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155096-2A1706903"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154103-2A1706521"}, {"date": "2026-10-19", "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/2924-03150320-2A1704973"}, {"date": "2026-10-15", "form": "Other", "title": "Notice of 2026 AGM, Proxy Forms and Annual Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149250-2A1704504"}], "performance": {"ticker": "CLV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-11-30", "close": 0.35, "volume": 2936300.0}, {"date": "1999-12-01", "close": 0.38, "volume": 1295642.0}, {"date": "1999-12-02", "close": 0.425, "volume": 1788390.0}, {"date": "1999-12-03", "close": 0.52, "volume": 2411933.0}, {"date": "1999-12-06", "close": 0.46, "volume": 2276810.0}, {"date": "1999-12-07", "close": 0.48, "volume": 543133.0}, {"date": "1999-12-08", "close": 0.46, "volume": 667948.0}, {"date": "1999-12-09", "close": 0.49, "volume": 326000.0}, {"date": "1999-12-10", "close": 0.55, "volume": 994625.0}, {"date": "1999-12-13", "close": 0.54, "volume": 718368.0}, {"date": "1999-12-14", "close": 0.51, "volume": 585189.0}, {"date": "1999-12-15", "close": 0.5, "volume": 405102.0}, {"date": "1999-12-16", "close": 0.5, "volume": 854230.0}, {"date": "1999-12-17", "close": 0.51, "volume": 495200.0}, {"date": "1999-12-20", "close": 0.485, "volume": 297307.0}, {"date": "1999-12-21", "close": 0.51, "volume": 957570.0}, {"date": "1999-12-22", "close": 0.51, "volume": 844961.0}, {"date": "1999-12-23", "close": 0.53, "volume": 603840.0}, {"date": "1999-12-24", "close": 0.53, "volume": 90000.0}, {"date": "1999-12-27", "close": 0.53, "volume": null}, {"date": "1999-12-28", "close": 0.53, "volume": null}, {"date": "1999-12-29", "close": 0.52, "volume": 148000.0}, {"date": "1999-12-30", "close": 0.51, "volume": 142000.0}, {"date": "1999-12-31", "close": 0.51, "volume": null}, {"date": "2000-01-03", "close": 0.51, "volume": null}, {"date": "2000-01-04", "close": 0.5, "volume": 177811.0}, {"date": "2000-01-05", "close": 0.46, "volume": 382631.0}, {"date": "2000-01-06", "close": 0.48, "volume": 162206.0}, {"date": "2000-01-07", "close": 0.48, "volume": 692870.0}, {"date": "2000-01-10", "close": 0.46, "volume": 313444.0}, {"date": "2000-01-11", "close": 0.48, "volume": 359929.0}, {"date": "2000-01-12", "close": 0.46, "volume": 166233.0}, {"date": "2000-01-13", "close": 0.45, "volume": 271100.0}, {"date": "2000-01-14", "close": 0.45, "volume": 398506.0}, {"date": "2000-01-17", "close": 0.43, "volume": 186490.0}, {"date": "2000-01-18", "close": 0.43, "volume": 447435.0}, {"date": "2000-01-19", "close": 0.45, "volume": 140734.0}, {"date": "2000-01-20", "close": 0.465, "volume": 453302.0}, {"date": "2000-01-21", "close": 0.475, "volume": 220422.0}, {"date": "2000-01-24", "close": 0.48, "volume": 442268.0}, {"date": "2000-01-25", "close": 0.49, "volume": 319104.0}, {"date": "2000-01-26", "close": 0.49, "volume": null}, {"date": "2000-01-27", "close": 0.49, "volume": 721500.0}, {"date": "2000-01-28", "close": 0.489, "volume": 267498.0}, {"date": "2000-01-31", "close": 0.465, "volume": 164671.0}, {"date": "2000-02-01", "close": 0.44, "volume": 174586.0}, {"date": "2000-02-02", "close": 0.47, "volume": 354677.0}, {"date": "2000-02-03", "close": 0.44, "volume": 156440.0}, {"date": "2000-02-07", "close": 0.47, "volume": 260487.0}, {"date": "2000-02-08", "close": 0.46, "volume": 140433.0}, {"date": "2000-02-09", "close": 0.44, "volume": 189892.0}, {"date": "2000-02-10", "close": 0.45, "volume": 185143.0}, {"date": "2000-02-11", "close": 0.435, "volume": 167068.0}, {"date": "2000-02-14", "close": 0.44, "volume": 186000.0}, {"date": "2000-02-16", "close": 0.435, "volume": 125025.0}, {"date": "2000-02-17", "close": 0.425, "volume": 85100.0}, {"date": "2000-02-21", "close": 0.42, "volume": 95700.0}, {"date": "2000-02-23", "close": 0.4, "volume": 87700.0}, {"date": "2000-02-24", "close": 0.38, "volume": 111720.0}, {"date": "2000-02-25", "close": 0.4, "volume": 195146.0}, {"date": "2000-02-28", "close": 0.38, "volume": 98695.0}, {"date": "2000-02-29", "close": 0.4, "volume": 193375.0}, {"date": "2000-03-01", "close": 0.375, "volume": 197300.0}, {"date": "2000-03-02", "close": 0.37, "volume": 183780.0}, {"date": "2000-03-03", "close": 0.365, "volume": 206900.0}, {"date": "2000-03-06", "close": 0.37, "volume": 191100.0}, {"date": "2000-03-07", "close": 0.385, "volume": 132000.0}, {"date": "2000-03-08", "close": 0.385, "volume": 76176.0}, {"date": "2000-03-09", "close": 0.365, "volume": 130554.0}, {"date": "2000-03-10", "close": 0.365, "volume": 96888.0}, {"date": "2000-03-13", "close": 0.39, "volume": 200034.0}, {"date": "2000-03-14", "close": 0.445, "volume": 1998889.0}, {"date": "2000-03-15", "close": 0.435, "volume": 751184.0}, {"date": "2000-03-16", "close": 0.4, "volume": 1320279.0}, {"date": "2000-03-17", "close": 0.42, "volume": 745913.0}, {"date": "2000-03-20", "close": 0.405, "volume": 1040450.0}, {"date": "2000-03-21", "close": 0.43, "volume": 863232.0}, {"date": "2000-03-22", "close": 0.54, "volume": 3997845.0}, {"date": "2000-03-23", "close": 0.52, "volume": 2046233.0}, {"date": "2000-03-24", "close": 0.58, "volume": 3466706.0}, {"date": "2000-03-27", "close": 0.576, "volume": 1669996.0}, {"date": "2000-03-28", "close": 0.64, "volume": 1821908.0}, {"date": "2000-03-29", "close": 0.66, "volume": 2473170.0}, {"date": "2000-03-30", "close": 0.64, "volume": 1799065.0}, {"date": "2000-03-31", "close": 0.58, "volume": 811823.0}, {"date": "2000-04-03", "close": 0.56, "volume": 1010377.0}, {"date": "2000-04-04", "close": 0.57, "volume": 567299.0}, {"date": "2000-04-05", "close": 0.53, "volume": 665711.0}, {"date": "2000-04-06", "close": 0.54, "volume": 294518.0}, {"date": "2000-04-07", "close": 0.53, "volume": 545830.0}, {"date": "2000-04-10", "close": 0.52, "volume": 132483.0}, {"date": "2000-04-11", "close": 0.51, "volume": 291241.0}, {"date": "2000-04-12", "close": 0.5, "volume": 119530.0}, {"date": "2000-04-13", "close": 0.46, "volume": 747412.0}, {"date": "2000-04-14", "close": 0.46, "volume": 139700.0}, {"date": "2000-04-17", "close": 0.38, "volume": 307800.0}, {"date": "2000-04-18", "close": 0.427, "volume": 388934.0}, {"date": "2000-04-19", "close": 0.415, "volume": 331654.0}, {"date": "2000-04-20", "close": 0.42, "volume": 122000.0}, {"date": "2000-04-26", "close": 0.44, "volume": 164016.0}, {"date": "2000-04-27", "close": 0.44, "volume": 85829.0}, {"date": "2000-04-28", "close": 0.43, "volume": 22000.0}, {"date": "2000-05-01", "close": 0.43, "volume": 138621.0}, {"date": "2000-05-02", "close": 0.45, "volume": 71300.0}, {"date": "2000-05-03", "close": 0.43, "volume": 98250.0}, {"date": "2000-05-04", "close": 0.435, "volume": 99500.0}, {"date": "2000-05-05", "close": 0.44, "volume": 67900.0}, {"date": "2000-05-08", "close": 0.44, "volume": 198618.0}, {"date": "2000-05-09", "close": 0.43, "volume": 16000.0}, {"date": "2000-05-10", "close": 0.435, "volume": 164590.0}, {"date": "2000-05-11", "close": 0.435, "volume": 376100.0}, {"date": "2000-05-12", "close": 0.44, "volume": 344000.0}, {"date": "2000-05-15", "close": 0.43, "volume": 107834.0}, {"date": "2000-05-16", "close": 0.42, "volume": 186558.0}, {"date": "2000-05-17", "close": 0.4, "volume": 241740.0}, {"date": "2000-05-18", "close": 0.38, "volume": 420167.0}, {"date": "2000-05-19", "close": 0.37, "volume": 138100.0}, {"date": "2000-05-22", "close": 0.37, "volume": 77600.0}, {"date": "2000-05-23", "close": 0.37, "volume": 151261.0}, {"date": "2000-05-24", "close": 0.375, "volume": 68000.0}, {"date": "2000-05-25", "close": 0.375, "volume": 58200.0}, {"date": "2000-05-26", "close": 0.36, "volume": 24000.0}, {"date": "2000-05-29", "close": 0.37, "volume": 69500.0}, {"date": "2000-05-30", "close": 0.37, "volume": 32500.0}, {"date": "2000-05-31", "close": 0.4, "volume": 179500.0}, {"date": "2000-06-01", "close": 0.38, "volume": 118300.0}, {"date": "2000-06-02", "close": 0.39, "volume": 42700.0}, {"date": "2000-06-05", "close": 0.36, "volume": 174065.0}, {"date": "2000-06-06", "close": 0.36, "volume": 105200.0}, {"date": "2000-06-07", "close": 0.355, "volume": 70300.0}, {"date": "2000-06-08", "close": 0.37, "volume": 145665.0}, {"date": "2000-06-09", "close": 0.37, "volume": 97735.0}, {"date": "2000-06-13", "close": 0.37, "volume": 37305.0}, {"date": "2000-06-14", "close": 0.36, "volume": 70265.0}, {"date": "2000-06-15", "close": 0.365, "volume": 96200.0}, {"date": "2000-06-16", "close": 0.39, "volume": 95538.0}, {"date": "2000-06-19", "close": 0.4, "volume": 378650.0}, {"date": "2000-06-20", "close": 0.41, "volume": 735835.0}, {"date": "2000-06-21", "close": 0.405, "volume": 340596.0}, {"date": "2000-06-22", "close": 0.42, "volume": 235369.0}, {"date": "2000-06-23", "close": 0.435, "volume": 610850.0}, {"date": "2000-06-26", "close": 0.465, "volume": 449955.0}, {"date": "2000-06-27", "close": 0.495, "volume": 657527.0}, {"date": "2000-06-28", "close": 0.51, "volume": 515747.0}, {"date": "2000-06-29", "close": 0.46, "volume": 481734.0}, {"date": "2000-06-30", "close": 0.425, "volume": 706230.0}, {"date": "2000-07-03", "close": 0.475, "volume": 192201.0}, {"date": "2000-07-04", "close": 0.48, "volume": 282846.0}, {"date": "2000-07-05", "close": 0.53, "volume": 1029336.0}, {"date": "2000-07-06", "close": 0.5, "volume": 242717.0}, {"date": "2000-07-07", "close": 0.51, "volume": 155800.0}, {"date": "2000-07-10", "close": 0.5, "volume": 192700.0}, {"date": "2000-07-11", "close": 0.49, "volume": 76800.0}, {"date": "2000-07-12", "close": 0.48, "volume": 161019.0}, {"date": "2000-07-13", "close": 0.455, "volume": 170361.0}, {"date": "2000-07-14", "close": 0.51, "volume": 276250.0}, {"date": "2000-07-17", "close": 0.5, "volume": 292000.0}, {"date": "2000-07-18", "close": 0.58, "volume": 2530761.0}, {"date": "2000-07-19", "close": 0.58, "volume": 1932616.0}, {"date": "2000-07-20", "close": 0.54, "volume": 674850.0}, {"date": "2000-07-21", "close": 0.54, "volume": 615769.0}, {"date": "2000-07-24", "close": 0.57, "volume": 533754.0}, {"date": "2000-07-25", "close": 0.55, "volume": 277497.0}, {"date": "2000-07-26", "close": 0.55, "volume": 293590.0}, {"date": "2000-07-27", "close": 0.54, "volume": 84580.0}, {"date": "2000-07-28", "close": 0.51, "volume": 166607.0}, {"date": "2000-07-31", "close": 0.49, "volume": 219600.0}, {"date": "2000-08-01", "close": 0.49, "volume": 223550.0}, {"date": "2000-08-02", "close": 0.52, "volume": 542998.0}, {"date": "2000-08-03", "close": 0.48, "volume": 75875.0}, {"date": "2000-08-04", "close": 0.49, "volume": 263000.0}, {"date": "2000-08-07", "close": 0.5, "volume": 94651.0}, {"date": "2000-08-08", "close": 0.48, "volume": 136349.0}, {"date": "2000-08-09", "close": 0.47, "volume": 147328.0}, {"date": "2000-08-10", "close": 0.45, "volume": 288100.0}, {"date": "2000-08-11", "close": 0.455, "volume": 182698.0}, {"date": "2000-08-14", "close": 0.49, "volume": 80100.0}, {"date": "2000-08-15", "close": 0.46, "volume": 146200.0}, {"date": "2000-08-16", "close": 0.455, "volume": 281553.0}, {"date": "2000-08-17", "close": 0.46, "volume": 69892.0}, {"date": "2000-08-18", "close": 0.465, "volume": 131468.0}, {"date": "2000-08-21", "close": 0.455, "volume": 112532.0}, {"date": "2000-08-22", "close": 0.45, "volume": 116251.0}, {"date": "2000-08-23", "close": 0.455, "volume": 192182.0}, {"date": "2000-08-24", "close": 0.44, "volume": 227000.0}, {"date": "2000-08-25", "close": 0.485, "volume": 212875.0}, {"date": "2000-08-28", "close": 0.495, "volume": 458970.0}, {"date": "2000-08-29", "close": 0.455, "volume": 236525.0}, {"date": "2000-08-30", "close": 0.47, "volume": 100527.0}, {"date": "2000-08-31", "close": 0.45, "volume": 141944.0}, {"date": "2000-09-01", "close": 0.45, "volume": 71900.0}, {"date": "2000-09-04", "close": 0.44, "volume": 161946.0}, {"date": "2000-09-05", "close": 0.435, "volume": 85750.0}, {"date": "2000-09-06", "close": 0.41, "volume": 100442.0}, {"date": "2000-09-07", "close": 0.41, "volume": 110625.0}, {"date": "2000-09-08", "close": 0.404, "volume": 149335.0}, {"date": "2000-09-11", "close": 0.43, "volume": 47333.0}, {"date": "2000-09-12", "close": 0.43, "volume": 121595.0}, {"date": "2000-09-13", "close": 0.43, "volume": 125980.0}, {"date": "2000-09-14", "close": 0.45, "volume": 91245.0}, {"date": "2000-09-15", "close": 0.44, "volume": 67400.0}, {"date": "2000-09-18", "close": 0.43, "volume": 115700.0}, {"date": "2000-09-19", "close": 0.43, "volume": 95840.0}, {"date": "2000-09-20", "close": 0.43, "volume": 82864.0}, {"date": "2000-09-21", "close": 0.43, "volume": 91621.0}, {"date": "2000-09-22", "close": 0.43, "volume": 172866.0}, {"date": "2000-09-25", "close": 0.43, "volume": 98800.0}, {"date": "2000-09-26", "close": 0.44, "volume": 161100.0}, {"date": "2000-09-27", "close": 0.435, "volume": 209230.0}, {"date": "2000-09-28", "close": 0.44, "volume": 46324.0}, {"date": "2000-09-29", "close": 0.43, "volume": 87026.0}, {"date": "2000-10-02", "close": 0.43, "volume": 92000.0}, {"date": "2000-10-03", "close": 0.45, "volume": 115044.0}, {"date": "2000-10-05", "close": 0.46, "volume": 123000.0}, {"date": "2000-10-06", "close": 0.455, "volume": 38330.0}, {"date": "2000-10-09", "close": 0.465, "volume": 94452.0}, {"date": "2000-10-10", "close": 0.47, "volume": 162850.0}, {"date": "2000-10-11", "close": 0.45, "volume": 191691.0}, {"date": "2000-10-12", "close": 0.45, "volume": 70000.0}, {"date": "2000-10-13", "close": 0.45, "volume": 122500.0}, {"date": "2000-10-16", "close": 0.46, "volume": 82300.0}, {"date": "2000-10-17", "close": 0.45, "volume": 88000.0}, {"date": "2000-10-18", "close": 0.45, "volume": 228000.0}, {"date": "2000-10-19", "close": 0.445, "volume": 60440.0}, {"date": "2000-10-20", "close": 0.45, "volume": 115760.0}, {"date": "2000-10-23", "close": 0.45, "volume": 102400.0}, {"date": "2000-10-24", "close": 0.45, "volume": 113910.0}, {"date": "2000-10-25", "close": 0.45, "volume": 79500.0}, {"date": "2000-10-26", "close": 0.45, "volume": 117925.0}, {"date": "2000-10-27", "close": 0.455, "volume": 30900.0}, {"date": "2000-10-30", "close": 0.45, "volume": 40500.0}, {"date": "2000-10-31", "close": 0.45, "volume": 145000.0}, {"date": "2000-11-01", "close": 0.45, "volume": 69950.0}, {"date": "2000-11-02", "close": 0.49, "volume": 246499.0}, {"date": "2000-11-03", "close": 0.53, "volume": 720699.0}, {"date": "2000-11-06", "close": 0.51, "volume": 573925.0}, {"date": "2000-11-07", "close": 0.52, "volume": 283325.0}, {"date": "2000-11-08", "close": 0.51, "volume": 615196.0}, {"date": "2000-11-09", "close": 0.5, "volume": 90821.0}, {"date": "2000-11-10", "close": 0.49, "volume": 37000.0}, {"date": "2000-11-13", "close": 0.47, "volume": 164250.0}, {"date": "2000-11-14", "close": 0.46, "volume": 110864.0}, {"date": "2000-11-15", "close": 0.45, "volume": 176212.0}, {"date": "2000-11-16", "close": 0.45, "volume": 66000.0}, {"date": "2000-11-17", "close": 0.47, "volume": 134034.0}, {"date": "2000-11-20", "close": 0.44, "volume": 65020.0}, {"date": "2000-11-21", "close": 0.4, "volume": 97280.0}, {"date": "2000-11-22", "close": 0.435, "volume": 69090.0}, {"date": "2000-11-23", "close": 0.41, "volume": 144000.0}, {"date": "2000-11-24", "close": 0.42, "volume": 7000.0}, {"date": "2000-11-27", "close": 0.42, "volume": 66000.0}, {"date": "2000-11-28", "close": 0.435, "volume": 60000.0}, {"date": "2000-11-29", "close": 0.42, "volume": 72100.0}, {"date": "2000-11-30", "close": 0.42, "volume": 19000.0}, {"date": "2000-12-01", "close": 0.42, "volume": 51900.0}, {"date": "2000-12-04", "close": 0.41, "volume": 21400.0}, {"date": "2000-12-05", "close": 0.41, "volume": 7000.0}, {"date": "2000-12-06", "close": 0.42, "volume": 12250.0}, {"date": "2000-12-07", "close": 0.42, "volume": 31660.0}, {"date": "2000-12-08", "close": 0.415, "volume": 16200.0}, {"date": "2000-12-11", "close": 0.41, "volume": 44000.0}, {"date": "2000-12-12", "close": 0.41, "volume": 65340.0}, {"date": "2000-12-13", "close": 0.4, "volume": 54573.0}, {"date": "2000-12-14", "close": 0.41, "volume": 125400.0}, {"date": "2000-12-15", "close": 0.4, "volume": 65377.0}, {"date": "2000-12-18", "close": 0.4, "volume": 9760.0}, {"date": "2000-12-19", "close": 0.37, "volume": 130250.0}, {"date": "2000-12-20", "close": 0.36, "volume": 78200.0}, {"date": "2000-12-21", "close": 0.35, "volume": 150235.0}, {"date": "2000-12-22", "close": 0.36, "volume": 19135.0}, {"date": "2000-12-27", "close": 0.35, "volume": 37365.0}, {"date": "2000-12-28", "close": 0.35, "volume": 20325.0}, {"date": "2000-12-29", "close": 0.36, "volume": 3000.0}, {"date": "2001-01-02", "close": 0.35, "volume": 75000.0}, {"date": "2001-01-03", "close": 0.34, "volume": 26000.0}, {"date": "2001-01-04", "close": 0.34, "volume": 17000.0}, {"date": "2001-01-05", "close": 0.34, "volume": 22000.0}, {"date": "2001-01-08", "close": 0.325, "volume": 58600.0}, {"date": "2001-01-09", "close": 0.33, "volume": 12400.0}, {"date": "2001-01-10", "close": 0.34, "volume": 60400.0}, {"date": "2001-01-11", "close": 0.39, "volume": 224905.0}, {"date": "2001-01-12", "close": 0.385, "volume": 108830.0}, {"date": "2001-01-15", "close": 0.37, "volume": 24700.0}, {"date": "2001-01-16", "close": 0.35, "volume": 168301.0}, {"date": "2001-01-17", "close": 0.38, "volume": 133100.0}, {"date": "2001-01-18", "close": 0.36, "volume": 141000.0}, {"date": "2001-01-19", "close": 0.36, "volume": 2085.0}, {"date": "2001-01-22", "close": 0.37, "volume": 42915.0}, {"date": "2001-01-23", "close": 0.37, "volume": 61085.0}, {"date": "2001-01-24", "close": 0.385, "volume": 49915.0}, {"date": "2001-01-25", "close": 0.38, "volume": 47000.0}, {"date": "2001-01-29", "close": 0.43, "volume": 203015.0}, {"date": "2001-01-30", "close": 0.39, "volume": 31885.0}, {"date": "2001-01-31", "close": 0.425, "volume": 32850.0}, {"date": "2001-02-01", "close": 0.42, "volume": 112750.0}, {"date": "2001-02-02", "close": 0.42, "volume": 353865.0}, {"date": "2001-02-05", "close": 0.415, "volume": 112500.0}, {"date": "2001-02-06", "close": 0.425, "volume": 532140.0}, {"date": "2001-02-07", "close": 0.41, "volume": 151005.0}, {"date": "2001-02-08", "close": 0.41, "volume": 103050.0}, {"date": "2001-02-09", "close": 0.395, "volume": 41400.0}, {"date": "2001-02-12", "close": 0.395, "volume": 76525.0}, {"date": "2001-02-13", "close": 0.4, "volume": 62000.0}, {"date": "2001-02-14", "close": 0.43, "volume": 270200.0}, {"date": "2001-02-15", "close": 0.42, "volume": 102800.0}, {"date": "2001-02-16", "close": 0.41, "volume": 108500.0}, {"date": "2001-02-19", "close": 0.41, "volume": 21500.0}, {"date": "2001-02-20", "close": 0.41, "volume": 4300.0}, {"date": "2001-02-21", "close": 0.39, "volume": 38000.0}, {"date": "2001-02-22", "close": 0.39, "volume": 32000.0}, {"date": "2001-02-23", "close": 0.4, "volume": 55000.0}, {"date": "2001-02-26", "close": 0.36, "volume": 74300.0}, {"date": "2001-02-27", "close": 0.38, "volume": 69020.0}, {"date": "2001-02-28", "close": 0.4, "volume": 259190.0}, {"date": "2001-03-01", "close": 0.38, "volume": 170810.0}, {"date": "2001-03-02", "close": 0.385, "volume": 6755.0}, {"date": "2001-03-05", "close": 0.38, "volume": 25500.0}, {"date": "2001-03-06", "close": 0.36, "volume": 155178.0}, {"date": "2001-03-07", "close": 0.37, "volume": 232000.0}, {"date": "2001-03-08", "close": 0.36, "volume": 39500.0}, {"date": "2001-03-09", "close": 0.36, "volume": 122100.0}, {"date": "2001-03-12", "close": 0.395, "volume": 32500.0}, {"date": "2001-03-13", "close": 0.35, "volume": 81000.0}, {"date": "2001-03-14", "close": 0.37, "volume": 33000.0}, {"date": "2001-03-15", "close": 0.34, "volume": 79500.0}, {"date": "2001-03-16", "close": 0.365, "volume": 83700.0}, {"date": "2001-03-19", "close": 0.3, "volume": 107252.0}, {"date": "2001-03-20", "close": 0.36, "volume": 208700.0}, {"date": "2001-03-21", "close": 0.35, "volume": 140000.0}, {"date": "2001-03-22", "close": 0.33, "volume": 68100.0}, {"date": "2001-03-23", "close": 0.31, "volume": 134115.0}, {"date": "2001-03-26", "close": 0.32, "volume": 56670.0}, {"date": "2001-03-27", "close": 0.335, "volume": 9000.0}, {"date": "2001-03-28", "close": 0.3, "volume": 43955.0}, {"date": "2001-03-29", "close": 0.31, "volume": 10545.0}, {"date": "2001-03-30", "close": 0.315, "volume": 269500.0}, {"date": "2001-04-02", "close": 0.31, "volume": 27500.0}, {"date": "2001-04-03", "close": 0.31, "volume": 264170.0}, {"date": "2001-04-04", "close": 0.27, "volume": 38499.0}, {"date": "2001-04-05", "close": 0.29, "volume": 66201.0}, {"date": "2001-04-06", "close": 0.3, "volume": 66829.0}, {"date": "2001-04-09", "close": 0.29, "volume": 65571.0}, {"date": "2001-04-10", "close": 0.28, "volume": 27100.0}, {"date": "2001-04-11", "close": 0.28, "volume": 31220.0}, {"date": "2001-04-12", "close": 0.27, "volume": 24280.0}, {"date": "2001-04-17", "close": 0.27, "volume": 48720.0}, {"date": "2001-04-18", "close": 0.29, "volume": 5200.0}, {"date": "2001-04-19", "close": 0.29, "volume": 15750.0}, {"date": "2001-04-20", "close": 0.28, "volume": 18000.0}, {"date": "2001-04-23", "close": 0.28, "volume": 85400.0}, {"date": "2001-04-24", "close": 0.28, "volume": 45585.0}, {"date": "2001-04-26", "close": 0.28, "volume": 17500.0}, {"date": "2001-04-27", "close": 0.27, "volume": 41845.0}, {"date": "2001-04-30", "close": 0.27, "volume": 83968.0}, {"date": "2001-05-01", "close": 0.28, "volume": 36665.0}, {"date": "2001-05-02", "close": 0.28, "volume": 45100.0}, {"date": "2001-05-03", "close": 0.265, "volume": 22000.0}, {"date": "2001-05-04", "close": 0.285, "volume": 130000.0}, {"date": "2001-05-07", "close": 0.27, "volume": 54200.0}, {"date": "2001-05-08", "close": 0.28, "volume": 46000.0}, {"date": "2001-05-09", "close": 0.275, "volume": 40000.0}, {"date": "2001-05-10", "close": 0.265, "volume": 30500.0}, {"date": "2001-05-11", "close": 0.25, "volume": 18700.0}, {"date": "2001-05-14", "close": 0.26, "volume": 193000.0}, {"date": "2001-05-15", "close": 0.25, "volume": 72800.0}, {"date": "2001-05-16", "close": 0.245, "volume": 36800.0}, {"date": "2001-05-17", "close": 0.24, "volume": 42200.0}, {"date": "2001-05-18", "close": 0.23, "volume": 40167.0}, {"date": "2001-05-21", "close": 0.23, "volume": 50000.0}, {"date": "2001-05-22", "close": 0.235, "volume": 115071.0}, {"date": "2001-05-23", "close": 0.235, "volume": 72233.0}, {"date": "2001-05-24", "close": 0.24, "volume": 100000.0}, {"date": "2001-05-25", "close": 0.255, "volume": 94474.0}, {"date": "2001-05-28", "close": 0.23, "volume": 114366.0}, {"date": "2001-05-29", "close": 0.24, "volume": 39500.0}, {"date": "2001-05-30", "close": 0.24, "volume": 38400.0}, {"date": "2001-05-31", "close": 0.24, "volume": 112344.0}, {"date": "2001-06-01", "close": 0.23, "volume": 127711.0}, {"date": "2001-06-04", "close": 0.21, "volume": 155310.0}, {"date": "2001-06-05", "close": 0.18, "volume": 76787.0}, {"date": "2001-06-06", "close": 0.175, "volume": 270613.0}, {"date": "2001-06-07", "close": 0.21, "volume": 149500.0}, {"date": "2001-06-08", "close": 0.185, "volume": 249810.0}, {"date": "2001-06-12", "close": 0.185, "volume": 61500.0}, {"date": "2001-06-13", "close": 0.2, "volume": 86900.0}, {"date": "2001-06-14", "close": 0.19, "volume": 118200.0}, {"date": "2001-06-15", "close": 0.215, "volume": 478650.0}, {"date": "2001-06-18", "close": 0.2, "volume": 126600.0}, {"date": "2001-06-19", "close": 0.21, "volume": 101000.0}, {"date": "2001-06-20", "close": 0.21, "volume": 80937.0}, {"date": "2001-06-21", "close": 0.22, "volume": 82000.0}, {"date": "2001-06-22", "close": 0.22, "volume": 93885.0}, {"date": "2001-06-25", "close": 0.21, "volume": 100100.0}, {"date": "2001-06-26", "close": 0.205, "volume": 322140.0}, {"date": "2001-06-27", "close": 0.205, "volume": 179110.0}, {"date": "2001-06-28", "close": 0.24, "volume": 200000.0}, {"date": "2001-06-29", "close": 0.225, "volume": 506450.0}, {"date": "2001-07-02", "close": 0.23, "volume": 117500.0}, {"date": "2001-07-03", "close": 0.23, "volume": 273000.0}, {"date": "2001-07-04", "close": 0.235, "volume": 23483.0}, {"date": "2001-07-05", "close": 0.24, "volume": 39765.0}, {"date": "2001-07-06", "close": 0.24, "volume": 41666.0}, {"date": "2001-07-09", "close": 0.27, "volume": 6250.0}, {"date": "2001-07-10", "close": 0.275, "volume": 98150.0}, {"date": "2001-07-11", "close": 0.27, "volume": 155650.0}, {"date": "2001-07-12", "close": 0.255, "volume": 43532.0}, {"date": "2001-07-13", "close": 0.28, "volume": 37128.0}, {"date": "2001-07-16", "close": 0.27, "volume": 153827.0}, {"date": "2001-07-17", "close": 0.27, "volume": 285545.0}, {"date": "2001-07-18", "close": 0.275, "volume": 136000.0}, {"date": "2001-07-19", "close": 0.275, "volume": 25885.0}, {"date": "2001-07-20", "close": 0.275, "volume": 52500.0}, {"date": "2001-07-23", "close": 0.27, "volume": 61265.0}, {"date": "2001-07-24", "close": 0.27, "volume": 21235.0}, {"date": "2001-07-25", "close": 0.255, "volume": 17768.0}, {"date": "2001-07-26", "close": 0.24, "volume": 24600.0}, {"date": "2001-07-27", "close": 0.23, "volume": 63517.0}, {"date": "2001-07-30", "close": 0.23, "volume": 72950.0}, {"date": "2001-07-31", "close": 0.23, "volume": 41580.0}, {"date": "2001-08-01", "close": 0.23, "volume": 30000.0}, {"date": "2001-08-02", "close": 0.23, "volume": 4000.0}, {"date": "2001-08-03", "close": 0.23, "volume": 69515.0}, {"date": "2001-08-06", "close": 0.23, "volume": 19000.0}, {"date": "2001-08-07", "close": 0.3, "volume": 233000.0}, {"date": "2001-08-08", "close": 0.285, "volume": 257000.0}, {"date": "2001-08-09", "close": 0.28, "volume": 120540.0}, {"date": "2001-08-10", "close": 0.285, "volume": 211460.0}, {"date": "2001-08-13", "close": 0.285, "volume": null}, {"date": "2001-08-14", "close": 0.285, "volume": null}, {"date": "2001-08-15", "close": 0.255, "volume": 67000.0}, {"date": "2001-08-16", "close": 0.26, "volume": 11200.0}, {"date": "2001-08-17", "close": 0.25, "volume": 57000.0}, {"date": "2001-08-20", "close": 0.24, "volume": 10000.0}, {"date": "2001-08-21", "close": 0.25, "volume": 105000.0}, {"date": "2001-08-22", "close": 0.26, "volume": 124000.0}, {"date": "2001-08-23", "close": 0.24, "volume": 50100.0}, {"date": "2001-08-24", "close": 0.25, "volume": 140500.0}, {"date": "2001-08-27", "close": 0.24, "volume": 40000.0}, {"date": "2001-08-28", "close": 0.245, "volume": 40000.0}, {"date": "2001-08-29", "close": 0.24, "volume": 40500.0}, {"date": "2001-08-30", "close": 0.22, "volume": 54000.0}, {"date": "2001-08-31", "close": 0.225, "volume": 73900.0}, {"date": "2001-09-03", "close": 0.225, "volume": 6000.0}, {"date": "2001-09-04", "close": 0.215, "volume": 35100.0}, {"date": "2001-09-05", "close": 0.215, "volume": null}, {"date": "2001-09-06", "close": 0.22, "volume": 20100.0}, {"date": "2001-09-10", "close": 0.21, "volume": 75000.0}, {"date": "2001-09-11", "close": 0.21, "volume": 26000.0}, {"date": "2001-09-12", "close": 0.195, "volume": 19000.0}, {"date": "2001-09-13", "close": 0.16, "volume": 223000.0}, {"date": "2001-09-14", "close": 0.18, "volume": 82000.0}, {"date": "2001-09-17", "close": 0.155, "volume": 77776.0}, {"date": "2001-09-18", "close": 0.155, "volume": 30625.0}, {"date": "2001-09-19", "close": 0.17, "volume": 17230.0}, {"date": "2001-09-20", "close": 0.17, "volume": 7525.0}, {"date": "2001-09-21", "close": 0.15, "volume": 81250.0}, {"date": "2001-09-24", "close": 0.14, "volume": 212150.0}, {"date": "2001-09-25", "close": 0.175, "volume": 77900.0}, {"date": "2001-09-26", "close": 0.2, "volume": 90000.0}, {"date": "2001-09-27", "close": 0.2, "volume": 88500.0}, {"date": "2001-09-28", "close": 0.2, "volume": 50000.0}, {"date": "2001-10-01", "close": 0.2, "volume": 2000.0}, {"date": "2001-10-02", "close": 0.18, "volume": 25271.0}, {"date": "2001-10-03", "close": 0.195, "volume": 20000.0}, {"date": "2001-10-04", "close": 0.185, "volume": 58500.0}, {"date": "2001-10-05", "close": 0.185, "volume": 116900.0}, {"date": "2001-10-08", "close": 0.185, "volume": null}, {"date": "2001-10-09", "close": 0.185, "volume": 2703.0}, {"date": "2001-10-10", "close": 0.19, "volume": 110500.0}, {"date": "2001-10-11", "close": 0.19, "volume": 52700.0}, {"date": "2001-10-12", "close": 0.18, "volume": 50000.0}, {"date": "2001-10-15", "close": 0.19, "volume": 40000.0}, {"date": "2001-10-16", "close": 0.19, "volume": 15497.0}, {"date": "2001-10-17", "close": 0.19, "volume": 60000.0}, {"date": "2001-10-18", "close": 0.2, "volume": 101385.0}, {"date": "2001-10-19", "close": 0.199, "volume": 31928.0}, {"date": "2001-10-22", "close": 0.19, "volume": 40200.0}, {"date": "2001-10-23", "close": 0.19, "volume": 24022.0}, {"date": "2001-10-25", "close": 0.19, "volume": 7000.0}, {"date": "2001-10-26", "close": 0.21, "volume": 26000.0}, {"date": "2001-10-29", "close": 0.2, "volume": 142200.0}, {"date": "2001-10-30", "close": 0.18, "volume": 76300.0}, {"date": "2001-10-31", "close": 0.165, "volume": 37300.0}, {"date": "2001-11-01", "close": 0.165, "volume": 116525.0}, {"date": "2001-11-02", "close": 0.185, "volume": 46525.0}, {"date": "2001-11-05", "close": 0.21, "volume": 97050.0}, {"date": "2001-11-06", "close": 0.2, "volume": 8000.0}, {"date": "2001-11-07", "close": 0.18, "volume": 66939.0}, {"date": "2001-11-08", "close": 0.18, "volume": 16000.0}, {"date": "2001-11-09", "close": 0.18, "volume": 10001.0}, {"date": "2001-11-12", "close": 0.175, "volume": 15000.0}, {"date": "2001-11-13", "close": 0.175, "volume": 7500.0}, {"date": "2001-11-14", "close": 0.17, "volume": 46998.0}, {"date": "2001-11-15", "close": 0.17, "volume": 67000.0}, {"date": "2001-11-16", "close": 0.17, "volume": 9002.0}, {"date": "2001-11-19", "close": 0.17, "volume": 52002.0}, {"date": "2001-11-20", "close": 0.18, "volume": 50000.0}, {"date": "2001-11-21", "close": 0.18, "volume": 49000.0}, {"date": "2001-11-22", "close": 0.18, "volume": 33000.0}, {"date": "2001-11-23", "close": 0.19, "volume": 20000.0}, {"date": "2001-11-26", "close": 0.175, "volume": 8925.0}, {"date": "2001-11-27", "close": 0.18, "volume": 10000.0}, {"date": "2001-11-28", "close": 0.175, "volume": 48500.0}, {"date": "2001-11-30", "close": 0.175, "volume": 181800.0}, {"date": "2001-12-03", "close": 0.17, "volume": 15000.0}, {"date": "2001-12-04", "close": 0.17, "volume": 116700.0}, {"date": "2001-12-05", "close": 0.16, "volume": 81500.0}, {"date": "2001-12-07", "close": 0.165, "volume": 128200.0}, {"date": "2001-12-10", "close": 0.16, "volume": 39511.0}, {"date": "2001-12-11", "close": 0.18, "volume": 100311.0}, {"date": "2001-12-12", "close": 0.185, "volume": 359161.0}, {"date": "2001-12-13", "close": 0.18, "volume": 110000.0}, {"date": "2001-12-14", "close": 0.17, "volume": 9000.0}, {"date": "2001-12-17", "close": 0.17, "volume": 32500.0}, {"date": "2001-12-18", "close": 0.2, "volume": 262500.0}, {"date": "2001-12-19", "close": 0.22, "volume": 253000.0}, {"date": "2001-12-20", "close": 0.22, "volume": 58050.0}, {"date": "2001-12-21", "close": 0.205, "volume": 66000.0}, {"date": "2001-12-24", "close": 0.21, "volume": 51200.0}, {"date": "2001-12-27", "close": 0.21, "volume": 3000.0}, {"date": "2001-12-31", "close": 0.22, "volume": 117000.0}, {"date": "2002-01-02", "close": 0.23, "volume": 156644.0}, {"date": "2002-01-03", "close": 0.235, "volume": 165404.0}, {"date": "2002-01-04", "close": 0.235, "volume": 42212.0}, {"date": "2002-01-07", "close": 0.235, "volume": 86213.0}, {"date": "2002-01-08", "close": 0.22, "volume": 50000.0}, {"date": "2002-01-09", "close": 0.22, "volume": 109900.0}, {"date": "2002-01-10", "close": 0.2, "volume": 107800.0}, {"date": "2002-01-11", "close": 0.22, "volume": 87500.0}, {"date": "2002-01-14", "close": 0.224, "volume": 111236.0}, {"date": "2002-01-15", "close": 0.215, "volume": 135486.0}, {"date": "2002-01-16", "close": 0.215, "volume": 23750.0}, {"date": "2002-01-17", "close": 0.23, "volume": 192853.0}, {"date": "2002-01-18", "close": 0.24, "volume": 125000.0}, {"date": "2002-01-21", "close": 0.235, "volume": 104691.0}, {"date": "2002-01-22", "close": 0.24, "volume": 65024.0}, {"date": "2002-01-23", "close": 0.245, "volume": 228500.0}, {"date": "2002-01-24", "close": 0.245, "volume": 92472.0}, {"date": "2002-01-25", "close": 0.24, "volume": 54300.0}, {"date": "2002-01-29", "close": 0.24, "volume": 40446.0}, {"date": "2002-01-30", "close": 0.25, "volume": 139000.0}, {"date": "2002-01-31", "close": 0.25, "volume": 66500.0}, {"date": "2002-02-01", "close": 0.24, "volume": 20000.0}, {"date": "2002-02-04", "close": 0.25, "volume": 174950.0}, {"date": "2002-02-05", "close": 0.25, "volume": 245000.0}, {"date": "2002-02-06", "close": 0.285, "volume": 270000.0}, {"date": "2002-02-07", "close": 0.28, "volume": 261053.0}, {"date": "2002-02-08", "close": 0.28, "volume": 280357.0}, {"date": "2002-02-11", "close": 0.27, "volume": 135000.0}, {"date": "2002-02-12", "close": 0.267, "volume": 62839.0}, {"date": "2002-02-13", "close": 0.245, "volume": 192000.0}, {"date": "2002-02-14", "close": 0.25, "volume": 6390.0}, {"date": "2002-02-15", "close": 0.25, "volume": 8610.0}, {"date": "2002-02-18", "close": 0.21, "volume": 131822.0}, {"date": "2002-02-19", "close": 0.215, "volume": 73202.0}, {"date": "2002-02-20", "close": 0.225, "volume": 157678.0}, {"date": "2002-02-21", "close": 0.25, "volume": 56222.0}, {"date": "2002-02-22", "close": 0.235, "volume": 45000.0}, {"date": "2002-02-25", "close": 0.25, "volume": 473000.0}, {"date": "2002-02-26", "close": 0.23, "volume": 478798.0}, {"date": "2002-02-27", "close": 0.25, "volume": 11000.0}, {"date": "2002-02-28", "close": 0.215, "volume": 94709.0}, {"date": "2002-03-01", "close": 0.21, "volume": 92525.0}, {"date": "2002-03-04", "close": 0.225, "volume": 15000.0}, {"date": "2002-03-05", "close": 0.23, "volume": 370200.0}, {"date": "2002-03-06", "close": 0.225, "volume": 79800.0}, {"date": "2002-03-07", "close": 0.23, "volume": 85000.0}, {"date": "2002-03-08", "close": 0.215, "volume": 186350.0}, {"date": "2002-03-11", "close": 0.19, "volume": 168190.0}, {"date": "2002-03-12", "close": 0.189, "volume": 199052.0}, {"date": "2002-03-13", "close": 0.2, "volume": 226488.0}, {"date": "2002-03-14", "close": 0.2, "volume": 25224.0}, {"date": "2002-03-15", "close": 0.2, "volume": 7300.0}, {"date": "2002-03-18", "close": 0.19, "volume": 94500.0}, {"date": "2002-03-19", "close": 0.19, "volume": 88350.0}, {"date": "2002-03-20", "close": 0.185, "volume": 144000.0}, {"date": "2002-03-22", "close": 0.19, "volume": 17000.0}, {"date": "2002-03-25", "close": 0.195, "volume": 75000.0}, {"date": "2002-03-26", "close": 0.18, "volume": 87000.0}, {"date": "2002-03-27", "close": 0.18, "volume": 59000.0}, {"date": "2002-03-28", "close": 0.19, "volume": 10000.0}, {"date": "2002-04-02", "close": 0.185, "volume": 57500.0}, {"date": "2002-04-03", "close": 0.18, "volume": 49500.0}, {"date": "2002-04-04", "close": 0.18, "volume": 44948.0}, {"date": "2002-04-05", "close": 0.18, "volume": 42500.0}, {"date": "2002-04-08", "close": 0.185, "volume": 5000.0}, {"date": "2002-04-10", "close": 0.18, "volume": 6000.0}, {"date": "2002-04-11", "close": 0.18, "volume": 10000.0}, {"date": "2002-04-12", "close": 0.18, "volume": 31500.0}, {"date": "2002-04-15", "close": 0.175, "volume": 77000.0}, {"date": "2002-04-16", "close": 0.18, "volume": 73000.0}, {"date": "2002-04-17", "close": 0.175, "volume": 81266.0}, {"date": "2002-04-18", "close": 0.18, "volume": 41160.0}, {"date": "2002-04-19", "close": 0.2, "volume": 216990.0}, {"date": "2002-04-22", "close": 0.19, "volume": 31200.0}, {"date": "2002-04-24", "close": 0.185, "volume": 78929.0}, {"date": "2002-04-26", "close": 0.18, "volume": 26077.0}, {"date": "2002-04-29", "close": 0.185, "volume": 49330.0}, {"date": "2002-04-30", "close": 0.18, "volume": 268789.0}, {"date": "2002-05-01", "close": 0.2, "volume": 378386.0}, {"date": "2002-05-02", "close": 0.19, "volume": 286350.0}, {"date": "2002-05-03", "close": 0.18, "volume": 155000.0}, {"date": "2002-05-07", "close": 0.175, "volume": 50000.0}, {"date": "2002-05-08", "close": 0.19, "volume": 2220.0}, {"date": "2002-05-09", "close": 0.19, "volume": 2000.0}, {"date": "2002-05-10", "close": 0.18, "volume": 86000.0}, {"date": "2002-05-13", "close": 0.175, "volume": 22000.0}, {"date": "2002-05-14", "close": 0.175, "volume": 40000.0}, {"date": "2002-05-15", "close": 0.17, "volume": 160076.0}, {"date": "2002-05-16", "close": 0.18, "volume": 41000.0}, {"date": "2002-05-17", "close": 0.185, "volume": 82542.0}, {"date": "2002-05-20", "close": 0.2, "volume": 177838.0}, {"date": "2002-05-21", "close": 0.2, "volume": 10000.0}, {"date": "2002-05-22", "close": 0.19, "volume": 25120.0}, {"date": "2002-05-23", "close": 0.175, "volume": 120234.0}, {"date": "2002-05-27", "close": 0.175, "volume": 116000.0}, {"date": "2002-05-28", "close": 0.19, "volume": 27468.0}, {"date": "2002-05-29", "close": 0.19, "volume": 106572.0}, {"date": "2002-05-30", "close": 0.19, "volume": 12000.0}, {"date": "2002-05-31", "close": 0.185, "volume": 52060.0}, {"date": "2002-06-03", "close": 0.175, "volume": 75000.0}, {"date": "2002-06-04", "close": 0.175, "volume": 107045.0}, {"date": "2002-06-05", "close": 0.175, "volume": 73789.0}, {"date": "2002-06-06", "close": 0.18, "volume": 84562.0}, {"date": "2002-06-07", "close": 0.17, "volume": 155725.0}, {"date": "2002-06-11", "close": 0.17, "volume": 83267.0}, {"date": "2002-06-12", "close": 0.17, "volume": 157785.0}, {"date": "2002-06-13", "close": 0.175, "volume": 12800.0}, {"date": "2002-06-14", "close": 0.175, "volume": 30194.0}, {"date": "2002-06-17", "close": 0.18, "volume": 234590.0}, {"date": "2002-06-18", "close": 0.19, "volume": 465525.0}, {"date": "2002-06-19", "close": 0.185, "volume": 25791.0}, {"date": "2002-06-20", "close": 0.18, "volume": 237830.0}, {"date": "2002-06-21", "close": 0.18, "volume": 760739.0}, {"date": "2002-06-24", "close": 0.19, "volume": 206200.0}, {"date": "2002-06-25", "close": 0.19, "volume": 629133.0}, {"date": "2002-06-26", "close": 0.17, "volume": 220000.0}, {"date": "2002-06-27", "close": 0.17, "volume": 105000.0}, {"date": "2002-06-28", "close": 0.175, "volume": 268967.0}, {"date": "2002-07-01", "close": 0.18, "volume": 63250.0}, {"date": "2002-07-02", "close": 0.175, "volume": 35428.0}, {"date": "2002-07-03", "close": 0.17, "volume": 28820.0}, {"date": "2002-07-04", "close": 0.175, "volume": 54172.0}, {"date": "2002-07-05", "close": 0.185, "volume": 50000.0}, {"date": "2002-07-08", "close": 0.185, "volume": 14000.0}, {"date": "2002-07-10", "close": 0.175, "volume": 40200.0}, {"date": "2002-07-11", "close": 0.18, "volume": 232100.0}, {"date": "2002-07-12", "close": 0.18, "volume": 33100.0}, {"date": "2002-07-15", "close": 0.175, "volume": 108405.0}, {"date": "2002-07-16", "close": 0.195, "volume": 467754.0}, {"date": "2002-07-17", "close": 0.195, "volume": 257003.0}, {"date": "2002-07-18", "close": 0.19, "volume": 75403.0}, {"date": "2002-07-19", "close": 0.185, "volume": 5000.0}, {"date": "2002-07-22", "close": 0.185, "volume": 138300.0}, {"date": "2002-07-23", "close": 0.175, "volume": 20000.0}, {"date": "2002-07-24", "close": 0.175, "volume": 474988.0}, {"date": "2002-07-25", "close": 0.18, "volume": 204425.0}, {"date": "2002-07-26", "close": 0.18, "volume": 30000.0}, {"date": "2002-07-30", "close": 0.18, "volume": 76000.0}, {"date": "2002-08-01", "close": 0.185, "volume": 105600.0}, {"date": "2002-08-02", "close": 0.18, "volume": 15446.0}, {"date": "2002-08-05", "close": 0.18, "volume": 44554.0}, {"date": "2002-08-06", "close": 0.175, "volume": 30000.0}, {"date": "2002-08-07", "close": 0.175, "volume": 33000.0}, {"date": "2002-08-08", "close": 0.175, "volume": 25000.0}, {"date": "2002-08-09", "close": 0.18, "volume": 46000.0}, {"date": "2002-08-12", "close": 0.18, "volume": 210229.0}, {"date": "2002-08-13", "close": 0.17, "volume": 69271.0}, {"date": "2002-08-14", "close": 0.175, "volume": 35000.0}, {"date": "2002-08-15", "close": 0.175, "volume": 99865.0}, {"date": "2002-08-16", "close": 0.17, "volume": 20000.0}, {"date": "2002-08-19", "close": 0.175, "volume": 188100.0}, {"date": "2002-08-20", "close": 0.18, "volume": 230050.0}, {"date": "2002-08-21", "close": 0.22, "volume": 1354637.0}, {"date": "2002-08-22", "close": 0.225, "volume": 1031841.0}, {"date": "2002-08-23", "close": 0.22, "volume": 210800.0}, {"date": "2002-08-26", "close": 0.22, "volume": 41000.0}, {"date": "2002-08-27", "close": 0.21, "volume": 240756.0}, {"date": "2002-08-28", "close": 0.22, "volume": 14645.0}, {"date": "2002-08-29", "close": 0.205, "volume": 61074.0}, {"date": "2002-08-30", "close": 0.205, "volume": 29000.0}, {"date": "2002-09-02", "close": 0.21, "volume": 133300.0}, {"date": "2002-09-03", "close": 0.2, "volume": 128200.0}, {"date": "2002-09-04", "close": 0.2, "volume": 45488.0}, {"date": "2002-09-06", "close": 0.19, "volume": 74073.0}, {"date": "2002-09-09", "close": 0.2, "volume": 112000.0}, {"date": "2002-09-10", "close": 0.215, "volume": 23543.0}, {"date": "2002-09-11", "close": 0.2, "volume": 29500.0}, {"date": "2002-09-12", "close": 0.2, "volume": 50000.0}, {"date": "2002-09-17", "close": 0.19, "volume": 48444.0}, {"date": "2002-09-18", "close": 0.185, "volume": 13281.0}, {"date": "2002-09-19", "close": 0.185, "volume": 65719.0}, {"date": "2002-09-20", "close": 0.185, "volume": 20000.0}, {"date": "2002-09-24", "close": 0.185, "volume": 176000.0}, {"date": "2002-09-25", "close": 0.185, "volume": 42000.0}, {"date": "2002-09-26", "close": 0.2, "volume": 70000.0}, {"date": "2002-09-27", "close": 0.19, "volume": 77000.0}, {"date": "2002-10-01", "close": 0.185, "volume": 71000.0}, {"date": "2002-10-03", "close": 0.185, "volume": 2800.0}, {"date": "2002-10-07", "close": 0.17, "volume": 34666.0}, {"date": "2002-10-09", "close": 0.18, "volume": 20000.0}, {"date": "2002-10-10", "close": 0.175, "volume": 25000.0}, {"date": "2002-10-15", "close": 0.18, "volume": 65000.0}, {"date": "2002-10-16", "close": 0.19, "volume": 28000.0}, {"date": "2002-10-18", "close": 0.18, "volume": 46000.0}, {"date": "2002-10-21", "close": 0.18, "volume": 35000.0}, {"date": "2002-10-22", "close": 0.19, "volume": 85000.0}, {"date": "2002-10-23", "close": 0.18, "volume": 20000.0}, {"date": "2002-10-24", "close": 0.18, "volume": 125950.0}, {"date": "2002-10-28", "close": 0.17, "volume": 1000.0}, {"date": "2002-10-29", "close": 0.175, "volume": 11500.0}, {"date": "2002-10-30", "close": 0.17, "volume": 27970.0}, {"date": "2002-10-31", "close": 0.18, "volume": 29050.0}, {"date": "2002-11-04", "close": 0.175, "volume": 24023.0}, {"date": "2002-11-05", "close": 0.18, "volume": 10977.0}, {"date": "2002-11-07", "close": 0.18, "volume": 55000.0}, {"date": "2002-11-08", "close": 0.175, "volume": 35000.0}, {"date": "2002-11-11", "close": 0.175, "volume": 31000.0}, {"date": "2002-11-12", "close": 0.185, "volume": 36030.0}, {"date": "2002-11-13", "close": 0.175, "volume": 44125.0}, {"date": "2002-11-15", "close": 0.17, "volume": 107206.0}, {"date": "2002-11-18", "close": 0.17, "volume": 40261.0}, {"date": "2002-11-19", "close": 0.17, "volume": 7000.0}, {"date": "2002-11-20", "close": 0.19, "volume": 392660.0}, {"date": "2002-11-21", "close": 0.185, "volume": 96837.0}, {"date": "2002-11-22", "close": 0.19, "volume": 196163.0}, {"date": "2002-11-25", "close": 0.185, "volume": 61000.0}, {"date": "2002-11-26", "close": 0.19, "volume": 10385.0}, {"date": "2002-11-27", "close": 0.19, "volume": 5000.0}, {"date": "2002-11-28", "close": 0.185, "volume": 30000.0}, {"date": "2002-11-29", "close": 0.195, "volume": 137425.0}, {"date": "2002-12-02", "close": 0.19, "volume": 46000.0}, {"date": "2002-12-03", "close": 0.19, "volume": 165000.0}, {"date": "2002-12-04", "close": 0.2, "volume": 96575.0}, {"date": "2002-12-05", "close": 0.2, "volume": 229600.0}, {"date": "2002-12-06", "close": 0.205, "volume": 1438304.0}, {"date": "2002-12-09", "close": 0.2, "volume": 93000.0}, {"date": "2002-12-10", "close": 0.2, "volume": 52000.0}, {"date": "2002-12-11", "close": 0.225, "volume": 449428.0}, {"date": "2002-12-12", "close": 0.235, "volume": 834800.0}, {"date": "2002-12-13", "close": 0.24, "volume": 564524.0}, {"date": "2002-12-16", "close": 0.25, "volume": 624288.0}, {"date": "2002-12-17", "close": 0.255, "volume": 361461.0}, {"date": "2002-12-18", "close": 0.255, "volume": 242500.0}, {"date": "2002-12-19", "close": 0.245, "volume": 133500.0}, {"date": "2002-12-20", "close": 0.25, "volume": 130000.0}, {"date": "2002-12-23", "close": 0.25, "volume": 59921.0}, {"date": "2002-12-24", "close": 0.25, "volume": 197713.0}, {"date": "2002-12-30", "close": 0.26, "volume": 34087.0}, {"date": "2002-12-31", "close": 0.26, "volume": 26000.0}, {"date": "2003-01-02", "close": 0.255, "volume": 4800.0}, {"date": "2003-01-03", "close": 0.26, "volume": 138918.0}, {"date": "2003-01-06", "close": 0.27, "volume": 123440.0}, {"date": "2003-01-07", "close": 0.275, "volume": 303217.0}, {"date": "2003-01-08", "close": 0.285, "volume": 398125.0}, {"date": "2003-01-09", "close": 0.3, "volume": 418500.0}, {"date": "2003-01-10", "close": 0.3, "volume": 243010.0}, {"date": "2003-01-13", "close": 0.29, "volume": 1001709.0}, {"date": "2003-01-14", "close": 0.31, "volume": 824204.0}, {"date": "2003-01-15", "close": 0.3, "volume": 340460.0}, {"date": "2003-01-16", "close": 0.305, "volume": 333882.0}, {"date": "2003-01-17", "close": 0.29, "volume": 174300.0}, {"date": "2003-01-20", "close": 0.3, "volume": 305000.0}, {"date": "2003-01-21", "close": 0.3, "volume": 125017.0}, {"date": "2003-01-22", "close": 0.295, "volume": 77380.0}, {"date": "2003-01-23", "close": 0.305, "volume": 1833859.0}, {"date": "2003-01-24", "close": 0.34, "volume": 521333.0}, {"date": "2003-01-28", "close": 0.315, "volume": 261166.0}, {"date": "2003-01-29", "close": 0.315, "volume": 1605833.0}, {"date": "2003-01-30", "close": 0.315, "volume": 124440.0}, {"date": "2003-01-31", "close": 0.32, "volume": 155983.0}, {"date": "2003-02-03", "close": 0.305, "volume": 115132.0}, {"date": "2003-02-04", "close": 0.3, "volume": 942830.0}, {"date": "2003-02-05", "close": 0.295, "volume": 291500.0}, {"date": "2003-02-06", "close": 0.3, "volume": 161560.0}, {"date": "2003-02-07", "close": 0.29, "volume": 300900.0}, {"date": "2003-02-10", "close": 0.28, "volume": 89990.0}, {"date": "2003-02-11", "close": 0.28, "volume": 74990.0}, {"date": "2003-02-12", "close": 0.265, "volume": 161610.0}, {"date": "2003-02-13", "close": 0.26, "volume": 127504.0}, {"date": "2003-02-14", "close": 0.28, "volume": 59640.0}, {"date": "2003-02-17", "close": 0.275, "volume": 9950.0}, {"date": "2003-02-18", "close": 0.275, "volume": 66000.0}, {"date": "2003-02-19", "close": 0.285, "volume": 206500.0}, {"date": "2003-02-21", "close": 0.275, "volume": 140792.0}, {"date": "2003-02-24", "close": 0.275, "volume": 53300.0}, {"date": "2003-02-25", "close": 0.28, "volume": 260800.0}, {"date": "2003-02-26", "close": 0.285, "volume": 69500.0}, {"date": "2003-02-27", "close": 0.285, "volume": 47600.0}, {"date": "2003-02-28", "close": 0.275, "volume": 16000.0}, {"date": "2003-03-03", "close": 0.285, "volume": 20000.0}, {"date": "2003-03-04", "close": 0.29, "volume": 155000.0}, {"date": "2003-03-05", "close": 0.28, "volume": 33950.0}, {"date": "2003-03-06", "close": 0.28, "volume": 20000.0}, {"date": "2003-03-07", "close": 0.28, "volume": 100000.0}, {"date": "2003-03-10", "close": 0.27, "volume": 72350.0}, {"date": "2003-03-11", "close": 0.235, "volume": 166245.0}, {"date": "2003-03-12", "close": 0.225, "volume": 135556.0}, {"date": "2003-03-13", "close": 0.22, "volume": 127395.0}, {"date": "2003-03-14", "close": 0.25, "volume": 41186.0}, {"date": "2003-03-17", "close": 0.24, "volume": 70804.0}, {"date": "2003-03-18", "close": 0.25, "volume": 15000.0}, {"date": "2003-03-19", "close": 0.25, "volume": 98000.0}, {"date": "2003-03-20", "close": 0.25, "volume": 33000.0}, {"date": "2003-03-21", "close": 0.25, "volume": 428334.0}, {"date": "2003-03-24", "close": 0.25, "volume": 5000.0}, {"date": "2003-03-25", "close": 0.26, "volume": 55000.0}, {"date": "2003-03-26", "close": 0.275, "volume": 55111.0}, {"date": "2003-03-27", "close": 0.305, "volume": 579805.0}, {"date": "2003-03-28", "close": 0.31, "volume": 465500.0}, {"date": "2003-03-31", "close": 0.325, "volume": 454500.0}, {"date": "2003-04-01", "close": 0.32, "volume": 598065.0}, {"date": "2003-04-02", "close": 0.35, "volume": 955700.0}, {"date": "2003-04-03", "close": 0.355, "volume": 2665001.0}, {"date": "2003-04-04", "close": 0.365, "volume": 626750.0}, {"date": "2003-04-07", "close": 0.37, "volume": 317600.0}, {"date": "2003-04-08", "close": 0.37, "volume": 1317735.0}, {"date": "2003-04-09", "close": 0.41, "volume": 424843.0}, {"date": "2003-04-10", "close": 0.405, "volume": 1003332.0}, {"date": "2003-04-11", "close": 0.39, "volume": 580746.0}, {"date": "2003-04-14", "close": 0.4, "volume": 308737.0}, {"date": "2003-04-15", "close": 0.465, "volume": 1185608.0}, {"date": "2003-04-16", "close": 0.44, "volume": 534984.0}, {"date": "2003-04-17", "close": 0.45, "volume": 279800.0}, {"date": "2003-04-22", "close": 0.5, "volume": 1465112.0}, {"date": "2003-04-23", "close": 0.5, "volume": 1920055.0}, {"date": "2003-04-24", "close": 0.47, "volume": 365028.0}, {"date": "2003-04-28", "close": 0.46, "volume": 579506.0}, {"date": "2003-04-29", "close": 0.48, "volume": 982970.0}, {"date": "2003-04-30", "close": 0.55, "volume": 1649700.0}, {"date": "2003-05-01", "close": 0.5, "volume": 417000.0}, {"date": "2003-05-02", "close": 0.485, "volume": 269376.0}, {"date": "2003-05-05", "close": 0.485, "volume": 93600.0}, {"date": "2003-05-06", "close": 0.465, "volume": 203605.0}, {"date": "2003-05-07", "close": 0.485, "volume": 297243.0}, {"date": "2003-05-08", "close": 0.5, "volume": 718996.0}, {"date": "2003-05-09", "close": 0.52, "volume": 616285.0}, {"date": "2003-05-12", "close": 0.57, "volume": 1588290.0}, {"date": "2003-05-13", "close": 0.55, "volume": 1531009.0}, {"date": "2003-05-14", "close": 0.56, "volume": 754400.0}, {"date": "2003-05-15", "close": 0.54, "volume": 441635.0}, {"date": "2003-05-16", "close": 0.54, "volume": 203932.0}, {"date": "2003-05-19", "close": 0.53, "volume": 417320.0}, {"date": "2003-05-20", "close": 0.56, "volume": 644152.0}, {"date": "2003-05-21", "close": 0.6, "volume": 1365944.0}, {"date": "2003-05-22", "close": 0.6, "volume": 1845645.0}, {"date": "2003-05-23", "close": 0.59, "volume": 257115.0}, {"date": "2003-05-26", "close": 0.57, "volume": 350625.0}, {"date": "2003-05-27", "close": 0.57, "volume": 139574.0}, {"date": "2003-05-28", "close": 0.52, "volume": 877987.0}, {"date": "2003-05-29", "close": 0.52, "volume": 1011377.0}, {"date": "2003-05-30", "close": 0.47, "volume": 1299442.0}, {"date": "2003-06-02", "close": 0.48, "volume": 441947.0}, {"date": "2003-06-03", "close": 0.49, "volume": 254782.0}, {"date": "2003-06-04", "close": 0.48, "volume": 135548.0}, {"date": "2003-06-05", "close": 0.49, "volume": 131737.0}, {"date": "2003-06-06", "close": 0.53, "volume": 553000.0}, {"date": "2003-06-10", "close": 0.51, "volume": 51882.0}, {"date": "2003-06-11", "close": 0.5, "volume": 74500.0}, {"date": "2003-06-12", "close": 0.5, "volume": 136000.0}, {"date": "2003-06-13", "close": 0.5, "volume": 182600.0}, {"date": "2003-06-16", "close": 0.5, "volume": 268406.0}, {"date": "2003-06-17", "close": 0.52, "volume": 410857.0}, {"date": "2003-06-18", "close": 0.5, "volume": 65600.0}, {"date": "2003-06-19", "close": 0.5, "volume": 101736.0}, {"date": "2003-06-20", "close": 0.495, "volume": 78830.0}, {"date": "2003-06-23", "close": 0.495, "volume": 199800.0}, {"date": "2003-06-24", "close": 0.48, "volume": 156986.0}, {"date": "2003-06-25", "close": 0.45, "volume": 716514.0}, {"date": "2003-06-26", "close": 0.47, "volume": 380350.0}, {"date": "2003-06-27", "close": 0.48, "volume": 84882.0}, {"date": "2003-06-30", "close": 0.47, "volume": 54725.0}, {"date": "2003-07-01", "close": 0.48, "volume": 64126.0}, {"date": "2003-07-02", "close": 0.495, "volume": 326500.0}, {"date": "2003-07-03", "close": 0.53, "volume": 984018.0}, {"date": "2003-07-04", "close": 0.53, "volume": 1402785.0}, {"date": "2003-07-07", "close": 0.53, "volume": 394200.0}, {"date": "2003-07-08", "close": 0.54, "volume": 458621.0}, {"date": "2003-07-09", "close": 0.52, "volume": 352815.0}, {"date": "2003-07-10", "close": 0.53, "volume": 92800.0}, {"date": "2003-07-11", "close": 0.54, "volume": 908606.0}, {"date": "2003-07-14", "close": 0.54, "volume": 581817.0}, {"date": "2003-07-15", "close": 0.54, "volume": 224290.0}, {"date": "2003-07-16", "close": 0.55, "volume": 428349.0}, {"date": "2003-07-17", "close": 0.57, "volume": 438736.0}, {"date": "2003-07-18", "close": 0.6, "volume": 1139093.0}, {"date": "2003-07-21", "close": 0.66, "volume": 1077019.0}, {"date": "2003-07-22", "close": 0.63, "volume": 537814.0}, {"date": "2003-07-23", "close": 0.63, "volume": 546508.0}, {"date": "2003-07-24", "close": 0.64, "volume": 184100.0}, {"date": "2003-07-25", "close": 0.61, "volume": 360540.0}, {"date": "2003-07-28", "close": 0.63, "volume": 261280.0}, {"date": "2003-07-29", "close": 0.64, "volume": 159767.0}, {"date": "2003-07-30", "close": 0.65, "volume": 183244.0}, {"date": "2003-07-31", "close": 0.65, "volume": 153010.0}, {"date": "2003-08-01", "close": 0.64, "volume": 135877.0}, {"date": "2003-08-04", "close": 0.65, "volume": 232782.0}, {"date": "2003-08-05", "close": 0.72, "volume": 1876173.0}, {"date": "2003-08-06", "close": 0.71, "volume": 566214.0}, {"date": "2003-08-07", "close": 0.68, "volume": 389793.0}, {"date": "2003-08-08", "close": 0.69, "volume": 318575.0}, {"date": "2003-08-11", "close": 0.67, "volume": 233588.0}, {"date": "2003-08-12", "close": 0.68, "volume": 340433.0}, {"date": "2003-08-13", "close": 0.66, "volume": 367261.0}, {"date": "2003-08-14", "close": 0.68, "volume": 400052.0}, {"date": "2003-08-15", "close": 0.67, "volume": 310885.0}, {"date": "2003-08-18", "close": 0.67, "volume": 344655.0}, {"date": "2003-08-19", "close": 0.67, "volume": 324783.0}, {"date": "2003-08-20", "close": 0.65, "volume": 949308.0}, {"date": "2003-08-21", "close": 0.64, "volume": 978234.0}, {"date": "2003-08-22", "close": 0.65, "volume": 450608.0}, {"date": "2003-08-25", "close": 0.68, "volume": 335467.0}, {"date": "2003-08-26", "close": 0.71, "volume": 619317.0}, {"date": "2003-08-27", "close": 0.71, "volume": 333960.0}, {"date": "2003-08-28", "close": 0.69, "volume": 551620.0}, {"date": "2003-08-29", "close": 0.67, "volume": 345173.0}, {"date": "2003-09-01", "close": 0.69, "volume": 225869.0}, {"date": "2003-09-02", "close": 0.68, "volume": 300000.0}, {"date": "2003-09-03", "close": 0.68, "volume": 14288567.0}, {"date": "2003-09-04", "close": 0.67, "volume": 462273.0}, {"date": "2003-09-05", "close": 0.66, "volume": 379790.0}, {"date": "2003-09-08", "close": 0.67, "volume": 136713.0}, {"date": "2003-09-09", "close": 0.66, "volume": 171275.0}, {"date": "2003-09-10", "close": 0.65, "volume": 284384.0}, {"date": "2003-09-11", "close": 0.63, "volume": 963085.0}, {"date": "2003-09-12", "close": 0.62, "volume": 467207.0}, {"date": "2003-09-15", "close": 0.59, "volume": 851669.0}, {"date": "2003-09-16", "close": 0.62, "volume": 488667.0}, {"date": "2003-09-17", "close": 0.61, "volume": 332999.0}, {"date": "2003-09-18", "close": 0.61, "volume": 114662.0}, {"date": "2003-09-19", "close": 0.6, "volume": 1042887.0}, {"date": "2003-09-22", "close": 0.58, "volume": 383522.0}, {"date": "2003-09-23", "close": 0.6, "volume": 294881.0}, {"date": "2003-09-24", "close": 0.6, "volume": 494271.0}, {"date": "2003-09-25", "close": 0.6, "volume": 419100.0}, {"date": "2003-09-26", "close": 0.57, "volume": 357362.0}, {"date": "2003-09-29", "close": 0.59, "volume": 240290.0}, {"date": "2003-09-30", "close": 0.58, "volume": 99652.0}, {"date": "2003-10-01", "close": 0.57, "volume": 631252.0}, {"date": "2003-10-02", "close": 0.53, "volume": 693171.0}, {"date": "2003-10-03", "close": 0.54, "volume": 201132.0}, {"date": "2003-10-06", "close": 0.53, "volume": 276944.0}, {"date": "2003-10-07", "close": 0.53, "volume": 548648.0}, {"date": "2003-10-08", "close": 0.56, "volume": 242596.0}, {"date": "2003-10-09", "close": 0.59, "volume": 319999.0}, {"date": "2003-10-10", "close": 0.58, "volume": 203839.0}, {"date": "2003-10-13", "close": 0.57, "volume": 163061.0}, {"date": "2003-10-14", "close": 0.6, "volume": 212585.0}, {"date": "2003-10-15", "close": 0.59, "volume": 285165.0}, {"date": "2003-10-16", "close": 0.59, "volume": 179029.0}, {"date": "2003-10-17", "close": 0.6, "volume": 170620.0}, {"date": "2003-10-20", "close": 0.59, "volume": 119000.0}, {"date": "2003-10-21", "close": 0.58, "volume": 53400.0}, {"date": "2003-10-22", "close": 0.56, "volume": 188500.0}, {"date": "2003-10-23", "close": 0.52, "volume": 355656.0}, {"date": "2003-10-24", "close": 0.55, "volume": 899744.0}, {"date": "2003-10-27", "close": 0.52, "volume": 198581.0}, {"date": "2003-10-28", "close": 0.52, "volume": 148095.0}, {"date": "2003-10-29", "close": 0.54, "volume": 109720.0}, {"date": "2003-10-30", "close": 0.53, "volume": 37383.0}, {"date": "2003-10-31", "close": 0.53, "volume": 190387.0}, {"date": "2003-11-03", "close": 0.53, "volume": 155450.0}, {"date": "2003-11-04", "close": 0.52, "volume": 151324.0}, {"date": "2003-11-05", "close": 0.5, "volume": 221815.0}, {"date": "2003-11-06", "close": 0.52, "volume": 437643.0}, {"date": "2003-11-07", "close": 0.52, "volume": 80500.0}, {"date": "2003-11-10", "close": 0.52, "volume": 30214.0}, {"date": "2003-11-11", "close": 0.54, "volume": 29492.0}, {"date": "2003-11-12", "close": 0.54, "volume": 164074.0}, {"date": "2003-11-13", "close": 0.53, "volume": 44404.0}, {"date": "2003-11-14", "close": 0.52, "volume": 60077.0}, {"date": "2003-11-17", "close": 0.53, "volume": 41500.0}, {"date": "2003-11-18", "close": 0.52, "volume": 79777.0}, {"date": "2003-11-19", "close": 0.5, "volume": 213804.0}, {"date": "2003-11-20", "close": 0.54, "volume": 125466.0}, {"date": "2003-11-21", "close": 0.54, "volume": 159105.0}, {"date": "2003-11-24", "close": 0.495, "volume": 576240.0}, {"date": "2003-11-25", "close": 0.51, "volume": 462427.0}, {"date": "2003-11-26", "close": 0.53, "volume": 70460.0}, {"date": "2003-11-27", "close": 0.54, "volume": 93167.0}, {"date": "2003-11-28", "close": 0.52, "volume": 78093.0}, {"date": "2003-12-01", "close": 0.52, "volume": 36498.0}, {"date": "2003-12-02", "close": 0.52, "volume": 191598.0}, {"date": "2003-12-03", "close": 0.53, "volume": 75557.0}, {"date": "2003-12-04", "close": 0.53, "volume": 78870.0}, {"date": "2003-12-05", "close": 0.54, "volume": 111807.0}, {"date": "2003-12-08", "close": 0.54, "volume": 343405.0}, {"date": "2003-12-09", "close": 0.53, "volume": 171318.0}, {"date": "2003-12-10", "close": 0.52, "volume": 55600.0}, {"date": "2003-12-11", "close": 0.53, "volume": 65000.0}, {"date": "2003-12-12", "close": 0.53, "volume": 104730.0}, {"date": "2003-12-15", "close": 0.53, "volume": 161800.0}, {"date": "2003-12-16", "close": 0.52, "volume": 108700.0}, {"date": "2003-12-17", "close": 0.52, "volume": 32412.0}, {"date": "2003-12-18", "close": 0.51, "volume": 34185.0}, {"date": "2003-12-19", "close": 0.52, "volume": 49290.0}, {"date": "2003-12-22", "close": 0.52, "volume": 21000.0}, {"date": "2003-12-23", "close": 0.5, "volume": 118109.0}, {"date": "2003-12-24", "close": 0.53, "volume": 26500.0}, {"date": "2003-12-29", "close": 0.52, "volume": 14000.0}, {"date": "2003-12-30", "close": 0.53, "volume": 17875.0}, {"date": "2003-12-31", "close": 0.53, "volume": 26850.0}, {"date": "2004-01-05", "close": 0.53, "volume": 49009.0}, {"date": "2004-01-06", "close": 0.51, "volume": 84000.0}, {"date": "2004-01-07", "close": 0.53, "volume": 39500.0}, {"date": "2004-01-08", "close": 0.5, "volume": 191000.0}, {"date": "2004-01-09", "close": 0.5, "volume": 143100.0}, {"date": "2004-01-12", "close": 0.48, "volume": 154421.0}, {"date": "2004-01-13", "close": 0.49, "volume": 160810.0}, {"date": "2004-01-14", "close": 0.48, "volume": 179600.0}, {"date": "2004-01-15", "close": 0.48, "volume": 80846.0}, {"date": "2004-01-16", "close": 0.47, "volume": 126000.0}, {"date": "2004-01-19", "close": 0.46, "volume": 190848.0}, {"date": "2004-01-20", "close": 0.43, "volume": 203239.0}, {"date": "2004-01-21", "close": 0.445, "volume": 317500.0}, {"date": "2004-01-22", "close": 0.43, "volume": 175035.0}, {"date": "2004-01-23", "close": 0.42, "volume": 268979.0}, {"date": "2004-01-27", "close": 0.43, "volume": 218000.0}, {"date": "2004-01-28", "close": 0.42, "volume": 50000.0}, {"date": "2004-01-29", "close": 0.43, "volume": 245082.0}, {"date": "2004-01-30", "close": 0.43, "volume": 42746.0}, {"date": "2004-02-02", "close": 0.41, "volume": 78255.0}, {"date": "2004-02-03", "close": 0.4, "volume": 194450.0}, {"date": "2004-02-04", "close": 0.395, "volume": 461909.0}, {"date": "2004-02-05", "close": 0.385, "volume": 139553.0}, {"date": "2004-02-06", "close": 0.375, "volume": 518638.0}, {"date": "2004-02-09", "close": 0.37, "volume": 632092.0}, {"date": "2004-02-10", "close": 0.395, "volume": 639335.0}, {"date": "2004-02-11", "close": 0.415, "volume": 578188.0}, {"date": "2004-02-12", "close": 0.42, "volume": 371043.0}, {"date": "2004-02-13", "close": 0.4, "volume": 255000.0}, {"date": "2004-02-16", "close": 0.395, "volume": 51588.0}, {"date": "2004-02-17", "close": 0.415, "volume": 108127.0}, {"date": "2004-02-18", "close": 0.405, "volume": 407143.0}, {"date": "2004-02-19", "close": 0.405, "volume": 138750.0}, {"date": "2004-02-20", "close": 0.42, "volume": 131900.0}, {"date": "2004-02-23", "close": 0.41, "volume": 34300.0}, {"date": "2004-02-24", "close": 0.41, "volume": 97400.0}, {"date": "2004-02-25", "close": 0.425, "volume": 382293.0}, {"date": "2004-02-26", "close": 0.465, "volume": 858658.0}, {"date": "2004-02-27", "close": 0.43, "volume": 310389.0}, {"date": "2004-03-01", "close": 0.425, "volume": 144186.0}, {"date": "2004-03-02", "close": 0.43, "volume": 92801.0}, {"date": "2004-03-03", "close": 0.415, "volume": 177400.0}, {"date": "2004-03-04", "close": 0.39, "volume": 252417.0}, {"date": "2004-03-05", "close": 0.38, "volume": 135173.0}, {"date": "2004-03-08", "close": 0.35, "volume": 596220.0}, {"date": "2004-03-09", "close": 0.375, "volume": 370650.0}, {"date": "2004-03-10", "close": 0.365, "volume": 58093.0}, {"date": "2004-03-11", "close": 0.37, "volume": 21250.0}, {"date": "2004-03-12", "close": 0.36, "volume": 169849.0}, {"date": "2004-03-15", "close": 0.355, "volume": 123659.0}, {"date": "2004-03-16", "close": 0.355, "volume": 77300.0}, {"date": "2004-03-17", "close": 0.37, "volume": 325599.0}, {"date": "2004-03-18", "close": 0.35, "volume": 71031.0}, {"date": "2004-03-19", "close": 0.365, "volume": 21000.0}, {"date": "2004-03-22", "close": 0.355, "volume": 138000.0}, {"date": "2004-03-23", "close": 0.36, "volume": 32800.0}, {"date": "2004-03-24", "close": 0.35, "volume": 99500.0}, {"date": "2004-03-25", "close": 0.36, "volume": 74720.0}, {"date": "2004-03-26", "close": 0.35, "volume": 59226.0}, {"date": "2004-03-29", "close": 0.35, "volume": 88541.0}, {"date": "2004-03-30", "close": 0.355, "volume": 101799.0}, {"date": "2004-03-31", "close": 0.35, "volume": 192527.0}, {"date": "2004-04-01", "close": 0.345, "volume": 312179.0}, {"date": "2004-04-02", "close": 0.33, "volume": 187172.0}, {"date": "2004-04-05", "close": 0.33, "volume": 57500.0}, {"date": "2004-04-06", "close": 0.32, "volume": 188443.0}, {"date": "2004-04-07", "close": 0.305, "volume": 269801.0}, {"date": "2004-04-08", "close": 0.305, "volume": 65800.0}, {"date": "2004-04-13", "close": 0.305, "volume": 88100.0}, {"date": "2004-04-14", "close": 0.3, "volume": 210846.0}, {"date": "2004-04-15", "close": 0.305, "volume": 300193.0}, {"date": "2004-04-16", "close": 0.305, "volume": 232500.0}, {"date": "2004-04-19", "close": 0.295, "volume": 360559.0}, {"date": "2004-04-20", "close": 0.305, "volume": 100000.0}, {"date": "2004-04-21", "close": 0.305, "volume": 280991.0}, {"date": "2004-04-22", "close": 0.32, "volume": 630088.0}, {"date": "2004-04-23", "close": 0.32, "volume": 249670.0}, {"date": "2004-04-26", "close": 0.345, "volume": 205107.0}, {"date": "2004-04-27", "close": 0.36, "volume": 439592.0}, {"date": "2004-04-28", "close": 0.41, "volume": 1074122.0}, {"date": "2004-04-29", "close": 0.395, "volume": 402059.0}, {"date": "2004-04-30", "close": 0.385, "volume": 269770.0}, {"date": "2004-05-03", "close": 0.37, "volume": 47213.0}, {"date": "2004-05-04", "close": 0.36, "volume": 48450.0}, {"date": "2004-05-05", "close": 0.355, "volume": 86865.0}, {"date": "2004-05-06", "close": 0.35, "volume": 47085.0}, {"date": "2004-05-07", "close": 0.34, "volume": 225982.0}, {"date": "2004-05-10", "close": 0.335, "volume": 168498.0}, {"date": "2004-05-11", "close": 0.335, "volume": 76917.0}, {"date": "2004-05-12", "close": 0.35, "volume": 48973.0}, {"date": "2004-05-13", "close": 0.35, "volume": 20000.0}, {"date": "2004-05-14", "close": 0.34, "volume": 20527.0}, {"date": "2004-05-17", "close": 0.32, "volume": 144620.0}, {"date": "2004-05-18", "close": 0.325, "volume": 80845.0}, {"date": "2004-05-19", "close": 0.33, "volume": 34000.0}, {"date": "2004-05-20", "close": 0.33, "volume": 9500.0}, {"date": "2004-05-21", "close": 0.325, "volume": 51621.0}, {"date": "2004-05-24", "close": 0.315, "volume": 125144.0}, {"date": "2004-05-25", "close": 0.31, "volume": 65000.0}, {"date": "2004-05-26", "close": 0.325, "volume": 66813.0}, {"date": "2004-05-27", "close": 0.31, "volume": 99000.0}, {"date": "2004-05-28", "close": 0.315, "volume": 55507.0}, {"date": "2004-05-31", "close": 0.31, "volume": 114063.0}, {"date": "2004-06-01", "close": 0.315, "volume": 43150.0}, {"date": "2004-06-02", "close": 0.31, "volume": 193590.0}, {"date": "2004-06-03", "close": 0.3, "volume": 417999.0}, {"date": "2004-06-04", "close": 0.3, "volume": 210907.0}, {"date": "2004-06-07", "close": 0.315, "volume": 70300.0}, {"date": "2004-06-08", "close": 0.3, "volume": 418644.0}, {"date": "2004-06-09", "close": 0.305, "volume": 295143.0}, {"date": "2004-06-10", "close": 0.3, "volume": 72873.0}, {"date": "2004-06-11", "close": 0.3, "volume": 449588.0}, {"date": "2004-06-15", "close": 0.3, "volume": 257212.0}, {"date": "2004-06-16", "close": 0.295, "volume": 245000.0}, {"date": "2004-06-17", "close": 0.29, "volume": 499897.0}, {"date": "2004-06-18", "close": 0.295, "volume": 374128.0}, {"date": "2004-06-21", "close": 0.295, "volume": 539780.0}, {"date": "2004-06-22", "close": 0.295, "volume": 258720.0}, {"date": "2004-06-23", "close": 0.295, "volume": 188150.0}, {"date": "2004-06-24", "close": 0.3, "volume": 351993.0}, {"date": "2004-06-25", "close": 0.3, "volume": 333800.0}, {"date": "2004-06-28", "close": 0.295, "volume": 211955.0}, {"date": "2004-06-29", "close": 0.295, "volume": 852246.0}, {"date": "2004-06-30", "close": 0.3, "volume": 445564.0}, {"date": "2004-07-01", "close": 0.305, "volume": 466399.0}, {"date": "2004-07-02", "close": 0.3, "volume": 117000.0}, {"date": "2004-07-05", "close": 0.295, "volume": 359676.0}, {"date": "2004-07-06", "close": 0.3, "volume": 140104.0}, {"date": "2004-07-07", "close": 0.325, "volume": 450004.0}, {"date": "2004-07-08", "close": 0.33, "volume": 825329.0}, {"date": "2004-07-09", "close": 0.325, "volume": 453379.0}, {"date": "2004-07-12", "close": 0.32, "volume": 599939.0}, {"date": "2004-07-13", "close": 0.345, "volume": 784640.0}, {"date": "2004-07-14", "close": 0.355, "volume": 1214987.0}, {"date": "2004-07-15", "close": 0.34, "volume": 507638.0}, {"date": "2004-07-16", "close": 0.34, "volume": 136500.0}, {"date": "2004-07-19", "close": 0.35, "volume": 49500.0}, {"date": "2004-07-20", "close": 0.34, "volume": 262800.0}, {"date": "2004-07-21", "close": 0.34, "volume": 364331.0}, {"date": "2004-07-22", "close": 0.325, "volume": 250146.0}, {"date": "2004-07-23", "close": 0.335, "volume": 145500.0}, {"date": "2004-07-26", "close": 0.32, "volume": 162348.0}, {"date": "2004-07-27", "close": 0.315, "volume": 149652.0}, {"date": "2004-07-28", "close": 0.32, "volume": 78000.0}, {"date": "2004-07-29", "close": 0.315, "volume": 47000.0}, {"date": "2004-07-30", "close": 0.32, "volume": 93500.0}, {"date": "2004-08-02", "close": 0.33, "volume": 59834.0}, {"date": "2004-08-03", "close": 0.33, "volume": 69766.0}, {"date": "2004-08-04", "close": 0.33, "volume": 26100.0}, {"date": "2004-08-05", "close": 0.32, "volume": 186914.0}, {"date": "2004-08-06", "close": 0.315, "volume": 24000.0}, {"date": "2004-08-09", "close": 0.295, "volume": 493139.0}, {"date": "2004-08-10", "close": 0.3, "volume": 144415.0}, {"date": "2004-08-11", "close": 0.305, "volume": 56740.0}, {"date": "2004-08-12", "close": 0.3, "volume": 47700.0}, {"date": "2004-08-13", "close": 0.3, "volume": 73700.0}, {"date": "2004-08-16", "close": 0.29, "volume": 68840.0}, {"date": "2004-08-17", "close": 0.29, "volume": 370080.0}, {"date": "2004-08-18", "close": 0.3, "volume": 1100.0}, {"date": "2004-08-19", "close": 0.285, "volume": 605050.0}, {"date": "2004-08-20", "close": 0.285, "volume": 111049.0}, {"date": "2004-08-23", "close": 0.3, "volume": 48606.0}, {"date": "2004-08-24", "close": 0.29, "volume": 14000.0}, {"date": "2004-08-25", "close": 0.29, "volume": 66000.0}, {"date": "2004-08-26", "close": 0.295, "volume": 39254.0}, {"date": "2004-08-27", "close": 0.295, "volume": 32000.0}, {"date": "2004-08-30", "close": 0.29, "volume": 422111.0}, {"date": "2004-08-31", "close": 0.295, "volume": 362742.0}, {"date": "2004-09-01", "close": 0.305, "volume": 476659.0}, {"date": "2004-09-02", "close": 0.32, "volume": 316965.0}, {"date": "2004-09-03", "close": 0.32, "volume": 172400.0}, {"date": "2004-09-06", "close": 0.32, "volume": 134009.0}, {"date": "2004-09-07", "close": 0.315, "volume": 138296.0}, {"date": "2004-09-08", "close": 0.31, "volume": 176907.0}, {"date": "2004-09-09", "close": 0.315, "volume": 398600.0}, {"date": "2004-09-10", "close": 0.305, "volume": 49000.0}, {"date": "2004-09-13", "close": 0.335, "volume": 1254274.0}, {"date": "2004-09-14", "close": 0.34, "volume": 972923.0}, {"date": "2004-09-15", "close": 0.33, "volume": 158770.0}, {"date": "2004-09-16", "close": 0.335, "volume": 177675.0}, {"date": "2004-09-17", "close": 0.345, "volume": 85628.0}, {"date": "2004-09-20", "close": 0.35, "volume": 195600.0}, {"date": "2004-09-21", "close": 0.345, "volume": 128000.0}, {"date": "2004-09-22", "close": 0.385, "volume": 1462379.0}, {"date": "2004-09-23", "close": 0.37, "volume": 488825.0}, {"date": "2004-09-24", "close": 0.365, "volume": 304500.0}, {"date": "2004-09-27", "close": 0.35, "volume": 244901.0}, {"date": "2004-09-28", "close": 0.36, "volume": 306047.0}, {"date": "2004-09-29", "close": 0.365, "volume": 84677.0}, {"date": "2004-09-30", "close": 0.36, "volume": 163611.0}, {"date": "2004-10-01", "close": 0.355, "volume": 38700.0}, {"date": "2004-10-04", "close": 0.37, "volume": 523804.0}, {"date": "2004-10-05", "close": 0.38, "volume": 542400.0}, {"date": "2004-10-06", "close": 0.39, "volume": 509261.0}, {"date": "2004-10-07", "close": 0.395, "volume": 443534.0}, {"date": "2004-10-08", "close": 0.38, "volume": 301759.0}, {"date": "2004-10-11", "close": 0.39, "volume": 199290.0}, {"date": "2004-10-12", "close": 0.41, "volume": 799504.0}, {"date": "2004-10-13", "close": 0.39, "volume": 605882.0}, {"date": "2004-10-14", "close": 0.4, "volume": 258385.0}, {"date": "2004-10-15", "close": 0.39, "volume": 102052.0}, {"date": "2004-10-18", "close": 0.39, "volume": 140630.0}, {"date": "2004-10-19", "close": 0.395, "volume": 252175.0}, {"date": "2004-10-20", "close": 0.375, "volume": 187000.0}, {"date": "2004-10-21", "close": 0.355, "volume": 367300.0}, {"date": "2004-10-22", "close": 0.36, "volume": 213200.0}, {"date": "2004-10-25", "close": 0.355, "volume": 235852.0}, {"date": "2004-10-26", "close": 0.34, "volume": 467587.0}, {"date": "2004-10-27", "close": 0.33, "volume": 395800.0}, {"date": "2004-10-28", "close": 0.345, "volume": 250608.0}, {"date": "2004-10-29", "close": 0.34, "volume": 265950.0}, {"date": "2004-11-01", "close": 0.325, "volume": 123660.0}, {"date": "2004-11-02", "close": 0.325, "volume": 16700.0}, {"date": "2004-11-03", "close": 0.33, "volume": 142285.0}, {"date": "2004-11-04", "close": 0.355, "volume": 190857.0}, {"date": "2004-11-05", "close": 0.36, "volume": 156080.0}, {"date": "2004-11-08", "close": 0.35, "volume": 225361.0}, {"date": "2004-11-09", "close": 0.345, "volume": 123000.0}, {"date": "2004-11-10", "close": 0.345, "volume": 381977.0}, {"date": "2004-11-11", "close": 0.345, "volume": 81000.0}, {"date": "2004-11-12", "close": 0.35, "volume": 83265.0}, {"date": "2004-11-15", "close": 0.355, "volume": 93894.0}, {"date": "2004-11-16", "close": 0.35, "volume": 202878.0}, {"date": "2004-11-17", "close": 0.345, "volume": 167250.0}, {"date": "2004-11-18", "close": 0.34, "volume": 105233.0}, {"date": "2004-11-19", "close": 0.345, "volume": 99942.0}, {"date": "2004-11-22", "close": 0.34, "volume": 102500.0}, {"date": "2004-11-23", "close": 0.34, "volume": 9100.0}, {"date": "2004-11-24", "close": 0.335, "volume": 237208.0}, {"date": "2004-11-25", "close": 0.355, "volume": 527629.0}, {"date": "2004-11-26", "close": 0.355, "volume": 215099.0}, {"date": "2004-11-29", "close": 0.365, "volume": 176669.0}, {"date": "2004-11-30", "close": 0.38, "volume": 509702.0}, {"date": "2004-12-01", "close": 0.375, "volume": 386035.0}, {"date": "2004-12-02", "close": 0.37, "volume": 68755.0}, {"date": "2004-12-03", "close": 0.36, "volume": 384000.0}, {"date": "2004-12-06", "close": 0.355, "volume": 289555.0}, {"date": "2004-12-07", "close": 0.35, "volume": 291860.0}, {"date": "2004-12-08", "close": 0.35, "volume": 327592.0}, {"date": "2004-12-09", "close": 0.335, "volume": 588959.0}, {"date": "2004-12-10", "close": 0.35, "volume": 208800.0}, {"date": "2004-12-13", "close": 0.35, "volume": 315500.0}, {"date": "2004-12-14", "close": 0.34, "volume": 107000.0}, {"date": "2004-12-15", "close": 0.335, "volume": 71200.0}, {"date": "2004-12-16", "close": 0.335, "volume": 10800.0}, {"date": "2004-12-17", "close": 0.345, "volume": 103600.0}, {"date": "2004-12-20", "close": 0.33, "volume": 137672.0}, {"date": "2004-12-21", "close": 0.33, "volume": 69000.0}, {"date": "2004-12-22", "close": 0.33, "volume": 97940.0}, {"date": "2004-12-23", "close": 0.34, "volume": 44999.0}, {"date": "2004-12-24", "close": 0.34, "volume": 126200.0}, {"date": "2004-12-29", "close": 0.33, "volume": 24900.0}, {"date": "2005-01-04", "close": 0.345, "volume": 19800.0}, {"date": "2005-01-05", "close": 0.335, "volume": 62000.0}, {"date": "2005-01-06", "close": 0.335, "volume": 116000.0}, {"date": "2005-01-07", "close": 0.335, "volume": 46500.0}, {"date": "2005-01-10", "close": 0.34, "volume": 183471.0}, {"date": "2005-01-11", "close": 0.34, "volume": 54400.0}, {"date": "2005-01-12", "close": 0.335, "volume": 155524.0}, {"date": "2005-01-13", "close": 0.335, "volume": 113542.0}, {"date": "2005-01-14", "close": 0.335, "volume": 123000.0}, {"date": "2005-01-17", "close": 0.34, "volume": 104664.0}, {"date": "2005-01-18", "close": 0.325, "volume": 123000.0}, {"date": "2005-01-19", "close": 0.32, "volume": 178771.0}, {"date": "2005-01-20", "close": 0.345, "volume": 493724.0}, {"date": "2005-01-21", "close": 0.34, "volume": 8000.0}, {"date": "2005-01-24", "close": 0.335, "volume": 190000.0}, {"date": "2005-01-25", "close": 0.33, "volume": 16000.0}, {"date": "2005-01-27", "close": 0.33, "volume": 181094.0}, {"date": "2005-01-28", "close": 0.33, "volume": 58400.0}, {"date": "2005-01-31", "close": 0.325, "volume": 69500.0}, {"date": "2005-02-01", "close": 0.33, "volume": 107156.0}, {"date": "2005-02-02", "close": 0.33, "volume": 45240.0}, {"date": "2005-02-03", "close": 0.32, "volume": 256300.0}, {"date": "2005-02-04", "close": 0.315, "volume": 186100.0}, {"date": "2005-02-07", "close": 0.31, "volume": 186500.0}, {"date": "2005-02-08", "close": 0.305, "volume": 557950.0}, {"date": "2005-02-09", "close": 0.31, "volume": 62000.0}, {"date": "2005-02-10", "close": 0.305, "volume": 357000.0}, {"date": "2005-02-11", "close": 0.315, "volume": 60000.0}, {"date": "2005-02-14", "close": 0.315, "volume": 26800.0}, {"date": "2005-02-15", "close": 0.3, "volume": 191196.0}, {"date": "2005-02-16", "close": 0.3, "volume": 176500.0}, {"date": "2005-02-17", "close": 0.3, "volume": 229950.0}, {"date": "2005-02-18", "close": 0.3, "volume": 400171.0}, {"date": "2005-02-21", "close": 0.3, "volume": 126799.0}, {"date": "2005-02-22", "close": 0.29, "volume": 88583.0}, {"date": "2005-02-23", "close": 0.275, "volume": 354300.0}, {"date": "2005-02-24", "close": 0.26, "volume": 445380.0}, {"date": "2005-02-25", "close": 0.26, "volume": 484340.0}, {"date": "2005-02-28", "close": 0.245, "volume": 149380.0}, {"date": "2005-03-01", "close": 0.235, "volume": 329443.0}, {"date": "2005-03-02", "close": 0.225, "volume": 330862.0}, {"date": "2005-03-03", "close": 0.245, "volume": 386000.0}, {"date": "2005-03-04", "close": 0.25, "volume": 259313.0}, {"date": "2005-03-07", "close": 0.25, "volume": 167687.0}, {"date": "2005-03-08", "close": 0.245, "volume": 43000.0}, {"date": "2005-03-09", "close": 0.24, "volume": 60196.0}, {"date": "2005-03-10", "close": 0.245, "volume": 336304.0}, {"date": "2005-03-11", "close": 0.235, "volume": 481211.0}, {"date": "2005-03-14", "close": 0.23, "volume": 33500.0}, {"date": "2005-03-15", "close": 0.225, "volume": 187677.0}, {"date": "2005-03-16", "close": 0.225, "volume": 23873.0}, {"date": "2005-03-17", "close": 0.21, "volume": 150950.0}, {"date": "2005-03-18", "close": 0.22, "volume": 178333.0}, {"date": "2005-03-21", "close": 0.215, "volume": 381100.0}, {"date": "2005-03-22", "close": 0.21, "volume": 341034.0}, {"date": "2005-03-23", "close": 0.215, "volume": 271949.0}, {"date": "2005-03-24", "close": 0.21, "volume": 93551.0}, {"date": "2005-03-29", "close": 0.18, "volume": 564501.0}, {"date": "2005-03-30", "close": 0.185, "volume": 332239.0}, {"date": "2005-03-31", "close": 0.19, "volume": 402500.0}, {"date": "2005-04-01", "close": 0.19, "volume": 670036.0}, {"date": "2005-04-04", "close": 0.19, "volume": 103000.0}, {"date": "2005-04-05", "close": 0.185, "volume": 191594.0}, {"date": "2005-04-06", "close": 0.19, "volume": 214177.0}, {"date": "2005-04-07", "close": 0.19, "volume": 169881.0}, {"date": "2005-04-08", "close": 0.19, "volume": 33400.0}, {"date": "2005-04-11", "close": 0.19, "volume": 108000.0}, {"date": "2005-04-12", "close": 0.19, "volume": 203400.0}, {"date": "2005-04-13", "close": 0.18, "volume": 348322.0}, {"date": "2005-04-14", "close": 0.17, "volume": 105450.0}, {"date": "2005-04-15", "close": 0.16, "volume": 317649.0}, {"date": "2005-04-18", "close": 0.155, "volume": 155000.0}, {"date": "2005-04-19", "close": 0.155, "volume": 368734.0}, {"date": "2005-04-20", "close": 0.16, "volume": 1094416.0}, {"date": "2005-04-21", "close": 0.16, "volume": 750100.0}, {"date": "2005-04-22", "close": 0.165, "volume": 308400.0}, {"date": "2005-04-26", "close": 0.17, "volume": 404366.0}, {"date": "2005-04-27", "close": 0.165, "volume": 240009.0}, {"date": "2005-04-28", "close": 0.16, "volume": 95700.0}, {"date": "2005-04-29", "close": 0.155, "volume": 126291.0}, {"date": "2005-05-02", "close": 0.17, "volume": 368120.0}, {"date": "2005-05-03", "close": 0.185, "volume": 147638.0}, {"date": "2005-05-04", "close": 0.18, "volume": 275000.0}, {"date": "2005-05-05", "close": 0.175, "volume": 234277.0}, {"date": "2005-05-06", "close": 0.185, "volume": 534500.0}, {"date": "2005-05-09", "close": 0.215, "volume": 791166.0}, {"date": "2005-05-10", "close": 0.215, "volume": 562111.0}, {"date": "2005-05-11", "close": 0.215, "volume": 149529.0}, {"date": "2005-05-12", "close": 0.2, "volume": 315371.0}, {"date": "2005-05-13", "close": 0.205, "volume": 364950.0}, {"date": "2005-05-16", "close": 0.215, "volume": 239950.0}, {"date": "2005-05-17", "close": 0.23, "volume": 481494.0}, {"date": "2005-05-18", "close": 0.24, "volume": 693531.0}, {"date": "2005-05-19", "close": 0.23, "volume": 461905.0}, {"date": "2005-05-20", "close": 0.215, "volume": 300900.0}, {"date": "2005-05-23", "close": 0.215, "volume": 396070.0}, {"date": "2005-05-24", "close": 0.215, "volume": 261079.0}, {"date": "2005-05-25", "close": 0.205, "volume": 783356.0}, {"date": "2005-05-26", "close": 0.2, "volume": 268876.0}, {"date": "2005-05-27", "close": 0.19, "volume": 255529.0}, {"date": "2005-05-30", "close": 0.19, "volume": 25000.0}, {"date": "2005-05-31", "close": 0.185, "volume": 290701.0}, {"date": "2005-06-01", "close": 0.185, "volume": 83000.0}, {"date": "2005-06-02", "close": 0.18, "volume": 90000.0}, {"date": "2005-06-03", "close": 0.17, "volume": 240236.0}, {"date": "2005-06-06", "close": 0.165, "volume": 356816.0}, {"date": "2005-06-07", "close": 0.17, "volume": 286115.0}, {"date": "2005-06-08", "close": 0.175, "volume": 367219.0}, {"date": "2005-06-09", "close": 0.17, "volume": 299000.0}, {"date": "2005-06-10", "close": 0.16, "volume": 419024.0}, {"date": "2005-06-14", "close": 0.16, "volume": 372500.0}, {"date": "2005-06-15", "close": 0.16, "volume": 382716.0}, {"date": "2005-06-16", "close": 0.16, "volume": 495500.0}, {"date": "2005-06-17", "close": 0.17, "volume": 330448.0}, {"date": "2005-06-20", "close": 0.17, "volume": 493008.0}, {"date": "2005-06-21", "close": 0.165, "volume": 478531.0}, {"date": "2005-06-22", "close": 0.165, "volume": 635017.0}, {"date": "2005-06-23", "close": 0.17, "volume": 621703.0}, {"date": "2005-06-24", "close": 0.19, "volume": 1021247.0}, {"date": "2005-06-27", "close": 0.2, "volume": 1403712.0}, {"date": "2005-06-28", "close": 0.19, "volume": 909662.0}, {"date": "2005-06-29", "close": 0.18, "volume": 447555.0}, {"date": "2005-06-30", "close": 0.17, "volume": 962853.0}, {"date": "2005-07-01", "close": 0.18, "volume": 68800.0}, {"date": "2005-07-04", "close": 0.18, "volume": 199600.0}, {"date": "2005-07-05", "close": 0.17, "volume": 668701.0}, {"date": "2005-07-06", "close": 0.17, "volume": 658817.0}, {"date": "2005-07-07", "close": 0.17, "volume": 125000.0}, {"date": "2005-07-08", "close": 0.18, "volume": 197000.0}, {"date": "2005-07-11", "close": 0.17, "volume": 217269.0}, {"date": "2005-07-12", "close": 0.17, "volume": 49078.0}, {"date": "2005-07-13", "close": 0.17, "volume": 111756.0}, {"date": "2005-07-14", "close": 0.175, "volume": 164650.0}, {"date": "2005-07-15", "close": 0.17, "volume": 125572.0}, {"date": "2005-07-18", "close": 0.17, "volume": 71425.0}, {"date": "2005-07-19", "close": 0.17, "volume": 87155.0}, {"date": "2005-07-20", "close": 0.18, "volume": 115420.0}, {"date": "2005-07-21", "close": 0.175, "volume": 103580.0}, {"date": "2005-07-22", "close": 0.18, "volume": 244223.0}, {"date": "2005-07-25", "close": 0.185, "volume": 89330.0}, {"date": "2005-07-26", "close": 0.19, "volume": 46666.0}, {"date": "2005-07-27", "close": 0.18, "volume": 100000.0}, {"date": "2005-07-28", "close": 0.175, "volume": 131000.0}, {"date": "2005-07-29", "close": 0.175, "volume": 117247.0}, {"date": "2005-08-01", "close": 0.17, "volume": 267753.0}, {"date": "2005-08-02", "close": 0.165, "volume": 286768.0}, {"date": "2005-08-03", "close": 0.175, "volume": 85000.0}, {"date": "2005-08-04", "close": 0.175, "volume": 14900.0}, {"date": "2005-08-08", "close": 0.165, "volume": 168155.0}, {"date": "2005-08-09", "close": 0.17, "volume": 107588.0}, {"date": "2005-08-10", "close": 0.17, "volume": 47462.0}, {"date": "2005-08-11", "close": 0.175, "volume": 86374.0}, {"date": "2005-08-12", "close": 0.17, "volume": 33730.0}, {"date": "2005-08-15", "close": 0.165, "volume": 181405.0}, {"date": "2005-08-16", "close": 0.175, "volume": 64000.0}, {"date": "2005-08-17", "close": 0.175, "volume": 81000.0}, {"date": "2005-08-18", "close": 0.175, "volume": 25000.0}, {"date": "2005-08-19", "close": 0.17, "volume": 40000.0}, {"date": "2005-08-22", "close": 0.165, "volume": 60900.0}, {"date": "2005-08-23", "close": 0.165, "volume": 60000.0}, {"date": "2005-08-24", "close": 0.17, "volume": 54000.0}, {"date": "2005-08-25", "close": 0.18, "volume": 64114.0}, {"date": "2005-08-29", "close": 0.165, "volume": 109999.0}, {"date": "2005-08-30", "close": 0.17, "volume": 40000.0}, {"date": "2005-08-31", "close": 0.175, "volume": 11600.0}, {"date": "2005-09-01", "close": 0.175, "volume": 20000.0}, {"date": "2005-09-02", "close": 0.18, "volume": 152500.0}, {"date": "2005-09-05", "close": 0.17, "volume": 111500.0}, {"date": "2005-09-06", "close": 0.17, "volume": 21000.0}, {"date": "2005-09-08", "close": 0.175, "volume": 41313.0}, {"date": "2005-09-09", "close": 0.16, "volume": 798550.0}, {"date": "2005-09-12", "close": 0.165, "volume": 88255.0}, {"date": "2005-09-13", "close": 0.165, "volume": 662500.0}, {"date": "2005-09-14", "close": 0.165, "volume": 146500.0}, {"date": "2005-09-15", "close": 0.17, "volume": 70000.0}, {"date": "2005-09-16", "close": 0.17, "volume": 120700.0}, {"date": "2005-09-19", "close": 0.17, "volume": 62370.0}, {"date": "2005-09-20", "close": 0.17, "volume": 85000.0}, {"date": "2005-09-21", "close": 0.175, "volume": 47200.0}, {"date": "2005-09-22", "close": 0.175, "volume": 62800.0}, {"date": "2005-09-23", "close": 0.175, "volume": 129657.0}, {"date": "2005-09-26", "close": 0.175, "volume": 256843.0}, {"date": "2005-09-27", "close": 0.175, "volume": 108000.0}, {"date": "2005-09-28", "close": 0.18, "volume": 50000.0}, {"date": "2005-09-29", "close": 0.175, "volume": 73000.0}, {"date": "2005-09-30", "close": 0.17, "volume": 281600.0}, {"date": "2005-10-03", "close": 0.175, "volume": 22612.0}, {"date": "2005-10-04", "close": 0.17, "volume": 179800.0}, {"date": "2005-10-05", "close": 0.17, "volume": 15500.0}, {"date": "2005-10-06", "close": 0.16, "volume": 843424.0}, {"date": "2005-10-07", "close": 0.16, "volume": 72931.0}, {"date": "2005-10-10", "close": 0.165, "volume": 20000.0}, {"date": "2005-10-11", "close": 0.16, "volume": 62000.0}, {"date": "2005-10-12", "close": 0.16, "volume": 135000.0}, {"date": "2005-10-13", "close": 0.155, "volume": 713152.0}, {"date": "2005-10-14", "close": 0.15, "volume": 429600.0}, {"date": "2005-10-17", "close": 0.16, "volume": 393700.0}, {"date": "2005-10-18", "close": 0.165, "volume": 305565.0}, {"date": "2005-10-19", "close": 0.155, "volume": 278175.0}, {"date": "2005-10-20", "close": 0.155, "volume": 187360.0}, {"date": "2005-10-21", "close": 0.16, "volume": 1689614.0}, {"date": "2005-10-24", "close": 0.15, "volume": 116400.0}, {"date": "2005-10-25", "close": 0.15, "volume": 815100.0}, {"date": "2005-10-26", "close": 0.15, "volume": 214680.0}, {"date": "2005-10-27", "close": 0.165, "volume": 285636.0}, {"date": "2005-10-28", "close": 0.165, "volume": 314766.0}, {"date": "2005-10-31", "close": 0.17, "volume": 419400.0}, {"date": "2005-11-01", "close": 0.175, "volume": 128888.0}, {"date": "2005-11-02", "close": 0.175, "volume": 539175.0}, {"date": "2005-11-03", "close": 0.175, "volume": 455937.0}, {"date": "2005-11-04", "close": 0.18, "volume": 188001.0}, {"date": "2005-11-07", "close": 0.18, "volume": 139334.0}, {"date": "2005-11-08", "close": 0.18, "volume": 217200.0}, {"date": "2005-11-09", "close": 0.175, "volume": 45157.0}, {"date": "2005-11-10", "close": 0.175, "volume": 260590.0}, {"date": "2005-11-11", "close": 0.18, "volume": 27252.0}, {"date": "2005-11-14", "close": 0.17, "volume": 62679.0}, {"date": "2005-11-15", "close": 0.17, "volume": 53000.0}, {"date": "2005-11-16", "close": 0.175, "volume": 164000.0}, {"date": "2005-11-17", "close": 0.17, "volume": 41059.0}, {"date": "2005-11-18", "close": 0.17, "volume": 37000.0}, {"date": "2005-11-22", "close": 0.17, "volume": 171160.0}, {"date": "2005-11-23", "close": 0.17, "volume": 28500.0}, {"date": "2005-11-24", "close": 0.17, "volume": 34815.0}, {"date": "2005-11-25", "close": 0.165, "volume": 62085.0}, {"date": "2005-11-28", "close": 0.165, "volume": 102500.0}, {"date": "2005-11-29", "close": 0.165, "volume": 236548.0}, {"date": "2005-11-30", "close": 0.16, "volume": 100000.0}, {"date": "2005-12-01", "close": 0.16, "volume": 1100.0}, {"date": "2005-12-02", "close": 0.17, "volume": 210000.0}, {"date": "2005-12-05", "close": 0.17, "volume": 93000.0}, {"date": "2005-12-06", "close": 0.17, "volume": 50000.0}, {"date": "2005-12-07", "close": 0.165, "volume": 20000.0}, {"date": "2005-12-08", "close": 0.165, "volume": 27760.0}, {"date": "2005-12-09", "close": 0.17, "volume": 20000.0}, {"date": "2005-12-12", "close": 0.17, "volume": 146500.0}, {"date": "2005-12-13", "close": 0.17, "volume": 77740.0}, {"date": "2005-12-14", "close": 0.165, "volume": 90760.0}, {"date": "2005-12-15", "close": 0.17, "volume": 55000.0}, {"date": "2005-12-19", "close": 0.17, "volume": 53300.0}, {"date": "2005-12-20", "close": 0.17, "volume": 90700.0}, {"date": "2005-12-21", "close": 0.165, "volume": 18000.0}, {"date": "2005-12-22", "close": 0.165, "volume": 15800.0}, {"date": "2005-12-23", "close": 0.17, "volume": 6530.0}, {"date": "2005-12-28", "close": 0.165, "volume": 47000.0}, {"date": "2005-12-29", "close": 0.165, "volume": 37700.0}, {"date": "2005-12-30", "close": 0.165, "volume": 6250.0}, {"date": "2006-01-03", "close": 0.165, "volume": 141353.0}, {"date": "2006-01-04", "close": 0.165, "volume": 124230.0}, {"date": "2006-01-05", "close": 0.17, "volume": 58765.0}, {"date": "2006-01-06", "close": 0.165, "volume": 60000.0}, {"date": "2006-01-09", "close": 0.165, "volume": 57809.0}, {"date": "2006-01-10", "close": 0.16, "volume": 163000.0}, {"date": "2006-01-11", "close": 0.16, "volume": 88000.0}, {"date": "2006-01-12", "close": 0.165, "volume": 110000.0}, {"date": "2006-01-13", "close": 0.16, "volume": 15000.0}, {"date": "2006-01-16", "close": 0.16, "volume": 136000.0}, {"date": "2006-01-17", "close": 0.16, "volume": 90291.0}, {"date": "2006-01-18", "close": 0.16, "volume": 60000.0}, {"date": "2006-01-19", "close": 0.16, "volume": 114000.0}, {"date": "2006-01-20", "close": 0.16, "volume": 74609.0}, {"date": "2006-01-23", "close": 0.165, "volume": 72285.0}, {"date": "2006-01-24", "close": 0.16, "volume": 40000.0}, {"date": "2006-01-25", "close": 0.16, "volume": 119848.0}, {"date": "2006-01-27", "close": 0.16, "volume": 107500.0}, {"date": "2006-01-30", "close": 0.16, "volume": 101600.0}, {"date": "2006-01-31", "close": 0.165, "volume": 333348.0}, {"date": "2006-02-01", "close": 0.16, "volume": 53600.0}, {"date": "2006-02-02", "close": 0.165, "volume": 71598.0}, {"date": "2006-02-03", "close": 0.155, "volume": 110303.0}, {"date": "2006-02-06", "close": 0.15, "volume": 206517.0}, {"date": "2006-02-07", "close": 0.15, "volume": 199856.0}, {"date": "2006-02-08", "close": 0.15, "volume": 208703.0}, {"date": "2006-02-09", "close": 0.145, "volume": 250100.0}, {"date": "2006-02-10", "close": 0.15, "volume": 3133.0}, {"date": "2006-02-13", "close": 0.15, "volume": 63500.0}, {"date": "2006-02-14", "close": 0.145, "volume": 88750.0}, {"date": "2006-02-15", "close": 0.15, "volume": 54133.0}, {"date": "2006-02-16", "close": 0.145, "volume": 59495.0}, {"date": "2006-02-17", "close": 0.14, "volume": 163703.0}, {"date": "2006-02-20", "close": 0.14, "volume": 212233.0}, {"date": "2006-02-21", "close": 0.14, "volume": 144408.0}, {"date": "2006-02-22", "close": 0.14, "volume": 55749.0}, {"date": "2006-02-24", "close": 0.14, "volume": 80475.0}, {"date": "2006-02-27", "close": 0.14, "volume": 21000.0}, {"date": "2006-02-28", "close": 0.155, "volume": 306606.0}, {"date": "2006-03-01", "close": 0.16, "volume": 112208.0}, {"date": "2006-03-02", "close": 0.155, "volume": 20000.0}, {"date": "2006-03-03", "close": 0.155, "volume": 121000.0}, {"date": "2006-03-06", "close": 0.15, "volume": 248000.0}, {"date": "2006-03-07", "close": 0.15, "volume": 4000.0}, {"date": "2006-03-08", "close": 0.15, "volume": 18800.0}, {"date": "2006-03-09", "close": 0.15, "volume": 67227.0}, {"date": "2006-03-10", "close": 0.15, "volume": 10000.0}, {"date": "2006-03-13", "close": 0.16, "volume": 424773.0}, {"date": "2006-03-14", "close": 0.145, "volume": 2800.0}, {"date": "2006-03-15", "close": 0.15, "volume": 200000.0}, {"date": "2006-03-16", "close": 0.15, "volume": 50000.0}, {"date": "2006-03-17", "close": 0.15, "volume": 3833.0}, {"date": "2006-03-20", "close": 0.15, "volume": 22800.0}, {"date": "2006-03-21", "close": 0.155, "volume": 265000.0}, {"date": "2006-03-22", "close": 0.155, "volume": 132599.0}, {"date": "2006-03-23", "close": 0.155, "volume": 11500.0}, {"date": "2006-03-24", "close": 0.155, "volume": 37000.0}, {"date": "2006-03-27", "close": 0.155, "volume": 116449.0}, {"date": "2006-03-28", "close": 0.155, "volume": 80631.0}, {"date": "2006-03-29", "close": 0.15, "volume": 55090.0}, {"date": "2006-03-30", "close": 0.16, "volume": 75000.0}, {"date": "2006-03-31", "close": 0.155, "volume": 110000.0}, {"date": "2006-04-03", "close": 0.155, "volume": 8100.0}, {"date": "2006-04-04", "close": 0.15, "volume": 154030.0}, {"date": "2006-04-05", "close": 0.15, "volume": 45430.0}, {"date": "2006-04-06", "close": 0.15, "volume": 110000.0}, {"date": "2006-04-07", "close": 0.15, "volume": 105000.0}, {"date": "2006-04-10", "close": 0.15, "volume": 20850.0}, {"date": "2006-04-11", "close": 0.145, "volume": 187857.0}, {"date": "2006-04-12", "close": 0.145, "volume": 37100.0}, {"date": "2006-04-13", "close": 0.145, "volume": 128000.0}, {"date": "2006-04-18", "close": 0.145, "volume": 514378.0}, {"date": "2006-04-19", "close": 0.14, "volume": 466586.0}, {"date": "2006-04-20", "close": 0.135, "volume": 662414.0}, {"date": "2006-04-21", "close": 0.13, "volume": 142000.0}, {"date": "2006-04-24", "close": 0.14, "volume": 91000.0}, {"date": "2006-04-26", "close": 0.14, "volume": 306200.0}, {"date": "2006-04-27", "close": 0.135, "volume": 311100.0}, {"date": "2006-04-28", "close": 0.14, "volume": 419520.0}, {"date": "2006-05-01", "close": 0.13, "volume": 182864.0}, {"date": "2006-05-02", "close": 0.13, "volume": 168700.0}, {"date": "2006-05-03", "close": 0.135, "volume": 280000.0}, {"date": "2006-05-04", "close": 0.14, "volume": 405500.0}, {"date": "2006-05-05", "close": 0.14, "volume": 62000.0}, {"date": "2006-05-08", "close": 0.135, "volume": 296860.0}, {"date": "2006-05-09", "close": 0.135, "volume": 119600.0}, {"date": "2006-05-10", "close": 0.13, "volume": 399872.0}, {"date": "2006-05-11", "close": 0.135, "volume": 149000.0}, {"date": "2006-05-12", "close": 0.14, "volume": 273300.0}, {"date": "2006-05-15", "close": 0.13, "volume": 195000.0}, {"date": "2006-05-16", "close": 0.125, "volume": 570167.0}, {"date": "2006-05-17", "close": 0.13, "volume": 230543.0}, {"date": "2006-05-18", "close": 0.13, "volume": 127115.0}, {"date": "2006-05-22", "close": 0.1, "volume": 1007000.0}, {"date": "2006-05-23", "close": 0.1, "volume": 187500.0}, {"date": "2006-05-24", "close": 0.105, "volume": 131700.0}, {"date": "2006-05-25", "close": 0.1, "volume": 751607.0}, {"date": "2006-05-26", "close": 0.11, "volume": 163640.0}, {"date": "2006-05-29", "close": 0.105, "volume": 413500.0}, {"date": "2006-05-30", "close": 0.11, "volume": 328000.0}, {"date": "2006-05-31", "close": 0.13, "volume": 1184368.0}, {"date": "2006-06-01", "close": 0.13, "volume": 1008873.0}, {"date": "2006-06-02", "close": 0.13, "volume": 367360.0}, {"date": "2006-06-05", "close": 0.125, "volume": 344340.0}, {"date": "2006-06-06", "close": 0.12, "volume": 528913.0}, {"date": "2006-06-07", "close": 0.125, "volume": 359924.0}, {"date": "2006-06-08", "close": 0.12, "volume": 157100.0}, {"date": "2006-06-09", "close": 0.11, "volume": 145900.0}, {"date": "2006-06-13", "close": 0.14, "volume": 1026582.0}, {"date": "2006-06-14", "close": 0.13, "volume": 218800.0}, {"date": "2006-06-15", "close": 0.13, "volume": 33100.0}, {"date": "2006-06-16", "close": 0.13, "volume": 27187.0}, {"date": "2006-06-19", "close": 0.125, "volume": 133463.0}, {"date": "2006-06-20", "close": 0.125, "volume": 250578.0}, {"date": "2006-06-21", "close": 0.125, "volume": 414800.0}, {"date": "2006-06-22", "close": 0.13, "volume": 113948.0}, {"date": "2006-06-23", "close": 0.125, "volume": 75330.0}, {"date": "2006-06-26", "close": 0.125, "volume": 29700.0}, {"date": "2006-06-27", "close": 0.125, "volume": 230880.0}, {"date": "2006-06-28", "close": 0.14, "volume": 1221550.0}, {"date": "2006-06-29", "close": 0.14, "volume": 453000.0}, {"date": "2006-06-30", "close": 0.14, "volume": 296341.0}, {"date": "2006-07-04", "close": 0.135, "volume": 152500.0}, {"date": "2006-07-05", "close": 0.135, "volume": 41159.0}, {"date": "2006-07-06", "close": 0.13, "volume": 17041.0}, {"date": "2006-07-07", "close": 0.13, "volume": 19600.0}, {"date": "2006-07-10", "close": 0.165, "volume": 799745.0}, {"date": "2006-07-11", "close": 0.17, "volume": 721522.0}, {"date": "2006-07-14", "close": 0.165, "volume": 60000.0}, {"date": "2006-07-17", "close": 0.16, "volume": 6267.0}, {"date": "2006-07-18", "close": 0.15, "volume": 36730.0}, {"date": "2006-07-19", "close": 0.145, "volume": 55770.0}, {"date": "2006-07-20", "close": 0.14, "volume": 495130.0}, {"date": "2006-07-21", "close": 0.14, "volume": 208855.0}, {"date": "2006-07-24", "close": 0.14, "volume": 69800.0}, {"date": "2006-07-25", "close": 0.135, "volume": 94145.0}, {"date": "2006-07-26", "close": 0.14, "volume": 20000.0}, {"date": "2006-07-31", "close": 0.14, "volume": 31855.0}, {"date": "2006-08-01", "close": 0.14, "volume": 79169.0}, {"date": "2006-08-02", "close": 0.145, "volume": 32000.0}, {"date": "2006-08-03", "close": 0.14, "volume": 3000.0}, {"date": "2006-08-04", "close": 0.14, "volume": 17000.0}, {"date": "2006-08-08", "close": 0.14, "volume": 10000.0}, {"date": "2006-08-09", "close": 0.135, "volume": 30000.0}, {"date": "2006-08-11", "close": 0.14, "volume": 25972.0}, {"date": "2006-08-14", "close": 0.14, "volume": 14028.0}, {"date": "2006-08-16", "close": 0.13, "volume": 408659.0}, {"date": "2006-08-17", "close": 0.14, "volume": 74148.0}, {"date": "2006-08-18", "close": 0.125, "volume": 797808.0}, {"date": "2006-08-21", "close": 0.12, "volume": 289889.0}, {"date": "2006-08-22", "close": 0.125, "volume": 65000.0}, {"date": "2006-08-23", "close": 0.125, "volume": 36000.0}, {"date": "2006-08-24", "close": 0.135, "volume": 211713.0}, {"date": "2006-08-25", "close": 0.13, "volume": 84700.0}, {"date": "2006-08-28", "close": 0.135, "volume": 254151.0}, {"date": "2006-08-29", "close": 0.13, "volume": 10000.0}, {"date": "2006-08-31", "close": 0.125, "volume": 125900.0}, {"date": "2006-09-01", "close": 0.125, "volume": 56853.0}, {"date": "2006-09-04", "close": 0.135, "volume": 57349.0}, {"date": "2006-09-05", "close": 0.135, "volume": 104735.0}, {"date": "2006-09-06", "close": 0.135, "volume": 55600.0}, {"date": "2006-09-07", "close": 0.135, "volume": 3000.0}, {"date": "2006-09-08", "close": 0.135, "volume": 41250.0}, {"date": "2006-09-12", "close": 0.15, "volume": 500425.0}, {"date": "2006-09-13", "close": 0.145, "volume": 45862.0}, {"date": "2006-09-14", "close": 0.145, "volume": 40000.0}, {"date": "2006-09-15", "close": 0.15, "volume": 20000.0}, {"date": "2006-09-18", "close": 0.145, "volume": 25000.0}, {"date": "2006-09-19", "close": 0.145, "volume": 31000.0}, {"date": "2006-09-20", "close": 0.145, "volume": 34000.0}, {"date": "2006-09-21", "close": 0.145, "volume": 117850.0}, {"date": "2006-09-22", "close": 0.135, "volume": 369500.0}, {"date": "2006-09-25", "close": 0.13, "volume": 50000.0}, {"date": "2006-09-26", "close": 0.125, "volume": 187962.0}, {"date": "2006-09-27", "close": 0.14, "volume": 35265.0}, {"date": "2006-09-28", "close": 0.14, "volume": 22962.0}, {"date": "2006-09-29", "close": 0.135, "volume": 40000.0}, {"date": "2006-10-02", "close": 0.13, "volume": 7700.0}, {"date": "2006-10-03", "close": 0.135, "volume": 31000.0}, {"date": "2006-10-09", "close": 0.135, "volume": 99273.0}, {"date": "2006-10-10", "close": 0.135, "volume": 294550.0}, {"date": "2006-10-11", "close": 0.14, "volume": 230177.0}, {"date": "2006-10-12", "close": 0.14, "volume": 15000.0}, {"date": "2006-10-13", "close": 0.135, "volume": 50478.0}, {"date": "2006-10-16", "close": 0.13, "volume": 110000.0}, {"date": "2006-10-17", "close": 0.13, "volume": 70000.0}, {"date": "2006-10-18", "close": 0.13, "volume": 163000.0}, {"date": "2006-10-19", "close": 0.13, "volume": 166300.0}, {"date": "2006-10-23", "close": 0.14, "volume": 93278.0}, {"date": "2006-10-24", "close": 0.145, "volume": 146715.0}, {"date": "2006-10-25", "close": 0.145, "volume": 26251.0}, {"date": "2006-10-26", "close": 0.14, "volume": 58945.0}, {"date": "2006-10-27", "close": 0.145, "volume": 111327.0}, {"date": "2006-10-30", "close": 0.145, "volume": 7854.0}, {"date": "2006-10-31", "close": 0.14, "volume": 77819.0}, {"date": "2006-11-01", "close": 0.135, "volume": 176500.0}, {"date": "2006-11-02", "close": 0.14, "volume": 38500.0}, {"date": "2006-11-03", "close": 0.14, "volume": 100700.0}, {"date": "2006-11-07", "close": 0.14, "volume": 41551.0}, {"date": "2006-11-08", "close": 0.135, "volume": 365000.0}, {"date": "2006-11-09", "close": 0.145, "volume": 144181.0}, {"date": "2006-11-10", "close": 0.145, "volume": 13200.0}, {"date": "2006-11-14", "close": 0.135, "volume": 49200.0}, {"date": "2006-11-15", "close": 0.145, "volume": 540100.0}, {"date": "2006-11-16", "close": 0.14, "volume": 104239.0}, {"date": "2006-11-17", "close": 0.145, "volume": 55019.0}, {"date": "2006-11-20", "close": 0.145, "volume": 65000.0}, {"date": "2006-11-21", "close": 0.14, "volume": 19681.0}, {"date": "2006-11-22", "close": 0.14, "volume": 19.0}, {"date": "2006-11-23", "close": 0.14, "volume": 8600.0}, {"date": "2006-11-24", "close": 0.14, "volume": 66000.0}, {"date": "2006-11-27", "close": 0.145, "volume": 31140.0}, {"date": "2006-11-28", "close": 0.135, "volume": 362500.0}, {"date": "2006-11-29", "close": 0.14, "volume": 414258.0}, {"date": "2006-11-30", "close": 0.135, "volume": 20000.0}, {"date": "2006-12-01", "close": 0.14, "volume": 172595.0}, {"date": "2006-12-04", "close": 0.14, "volume": 100000.0}, {"date": "2006-12-05", "close": 0.14, "volume": 265000.0}, {"date": "2006-12-06", "close": 0.14, "volume": 235000.0}, {"date": "2006-12-07", "close": 0.14, "volume": 59330.0}, {"date": "2006-12-08", "close": 0.145, "volume": 20670.0}, {"date": "2006-12-11", "close": 0.135, "volume": 127000.0}, {"date": "2006-12-12", "close": 0.135, "volume": 86000.0}, {"date": "2006-12-13", "close": 0.135, "volume": 26020.0}, {"date": "2006-12-14", "close": 0.14, "volume": 45000.0}, {"date": "2006-12-15", "close": 0.135, "volume": 80000.0}, {"date": "2006-12-18", "close": 0.135, "volume": 50000.0}, {"date": "2006-12-20", "close": 0.135, "volume": 81890.0}, {"date": "2006-12-21", "close": 0.13, "volume": 5000.0}, {"date": "2006-12-22", "close": 0.13, "volume": 143710.0}, {"date": "2006-12-27", "close": 0.13, "volume": 11100.0}, {"date": "2006-12-28", "close": 0.125, "volume": 35200.0}, {"date": "2006-12-29", "close": 0.13, "volume": 40000.0}, {"date": "2007-01-02", "close": 0.125, "volume": 152790.0}, {"date": "2007-01-03", "close": 0.12, "volume": 54000.0}, {"date": "2007-01-04", "close": 0.125, "volume": 38175.0}, {"date": "2007-01-05", "close": 0.13, "volume": 41000.0}, {"date": "2007-01-08", "close": 0.13, "volume": 20000.0}, {"date": "2007-01-09", "close": 0.125, "volume": 5985.0}, {"date": "2007-01-10", "close": 0.13, "volume": 56000.0}, {"date": "2007-01-11", "close": 0.125, "volume": 30500.0}, {"date": "2007-01-12", "close": 0.12, "volume": 294240.0}, {"date": "2007-01-15", "close": 0.12, "volume": 185000.0}, {"date": "2007-01-16", "close": 0.125, "volume": 25500.0}, {"date": "2007-01-17", "close": 0.125, "volume": 15000.0}, {"date": "2007-01-18", "close": 0.12, "volume": 20800.0}, {"date": "2007-01-19", "close": 0.125, "volume": 20000.0}, {"date": "2007-01-22", "close": 0.12, "volume": 10000.0}, {"date": "2007-01-23", "close": 0.12, "volume": 46000.0}, {"date": "2007-01-24", "close": 0.125, "volume": 52500.0}, {"date": "2007-01-25", "close": 0.12, "volume": 162307.0}, {"date": "2007-01-29", "close": 0.115, "volume": 120000.0}, {"date": "2007-01-30", "close": 0.12, "volume": 24267.0}, {"date": "2007-01-31", "close": 0.115, "volume": 59800.0}, {"date": "2007-02-01", "close": 0.115, "volume": 15000.0}, {"date": "2007-02-02", "close": 0.11, "volume": 126200.0}, {"date": "2007-02-05", "close": 0.115, "volume": 21700.0}, {"date": "2007-02-06", "close": 0.11, "volume": 111540.0}, {"date": "2007-02-07", "close": 0.11, "volume": 81220.0}, {"date": "2007-02-08", "close": 0.11, "volume": 50000.0}, {"date": "2007-02-09", "close": 0.105, "volume": 80000.0}, {"date": "2007-02-12", "close": 0.11, "volume": 66000.0}, {"date": "2007-02-13", "close": 0.105, "volume": 1234778.0}, {"date": "2007-02-14", "close": 0.125, "volume": 399796.0}, {"date": "2007-02-15", "close": 0.12, "volume": 56122.0}, {"date": "2007-02-16", "close": 0.12, "volume": 59000.0}, {"date": "2007-02-19", "close": 0.115, "volume": 22000.0}, {"date": "2007-02-20", "close": 0.115, "volume": 30000.0}, {"date": "2007-02-21", "close": 0.115, "volume": 11000.0}, {"date": "2007-02-23", "close": 0.115, "volume": 121000.0}, {"date": "2007-02-26", "close": 0.11, "volume": 100000.0}, {"date": "2007-02-27", "close": 0.11, "volume": 50000.0}, {"date": "2007-02-28", "close": 0.11, "volume": 276513.0}, {"date": "2007-03-01", "close": 0.105, "volume": 76110.0}, {"date": "2007-03-02", "close": 0.105, "volume": 52890.0}, {"date": "2007-03-05", "close": 0.105, "volume": 171332.0}, {"date": "2007-03-06", "close": 0.1, "volume": 142232.0}, {"date": "2007-03-07", "close": 0.1, "volume": 20780.0}, {"date": "2007-03-08", "close": 0.1, "volume": 43914.0}, {"date": "2007-03-09", "close": 0.105, "volume": 133816.0}, {"date": "2007-03-13", "close": 0.11, "volume": 80025.0}, {"date": "2007-03-14", "close": 0.105, "volume": 161284.0}, {"date": "2007-03-15", "close": 0.11, "volume": 22500.0}, {"date": "2007-03-16", "close": 0.1, "volume": 100000.0}, {"date": "2007-03-19", "close": 0.105, "volume": 127810.0}, {"date": "2007-03-20", "close": 0.1, "volume": 103190.0}, {"date": "2007-03-21", "close": 0.105, "volume": 101500.0}, {"date": "2007-03-23", "close": 0.1, "volume": 319200.0}, {"date": "2007-03-26", "close": 0.1, "volume": 155000.0}, {"date": "2007-03-27", "close": 0.105, "volume": 95330.0}, {"date": "2007-03-28", "close": 0.1, "volume": 75000.0}, {"date": "2007-03-29", "close": 0.105, "volume": 252000.0}, {"date": "2007-03-30", "close": 0.11, "volume": 724998.0}, {"date": "2007-04-04", "close": 0.115, "volume": 36479.0}, {"date": "2007-04-05", "close": 0.115, "volume": 90000.0}, {"date": "2007-04-10", "close": 0.11, "volume": 34000.0}, {"date": "2007-04-11", "close": 0.105, "volume": 41500.0}, {"date": "2007-04-12", "close": 0.105, "volume": 32200.0}, {"date": "2007-04-13", "close": 0.11, "volume": 113600.0}, {"date": "2007-04-16", "close": 0.11, "volume": 246700.0}, {"date": "2007-04-17", "close": 0.105, "volume": 62600.0}, {"date": "2007-04-18", "close": 0.105, "volume": 20000.0}, {"date": "2007-04-19", "close": 0.105, "volume": 185100.0}, {"date": "2007-04-20", "close": 0.105, "volume": 137439.0}, {"date": "2007-04-23", "close": 0.1, "volume": 106700.0}, {"date": "2007-04-24", "close": 0.11, "volume": 72655.0}, {"date": "2007-04-26", "close": 0.105, "volume": 71500.0}, {"date": "2007-04-27", "close": 0.1, "volume": 167100.0}, {"date": "2007-04-30", "close": 0.105, "volume": 39000.0}, {"date": "2007-05-01", "close": 0.105, "volume": 60000.0}, {"date": "2007-05-02", "close": 0.1, "volume": 425507.0}, {"date": "2007-05-03", "close": 0.1, "volume": 49000.0}, {"date": "2007-05-04", "close": 0.1, "volume": 82500.0}, {"date": "2007-05-07", "close": 0.1, "volume": 132800.0}, {"date": "2007-05-08", "close": 0.1, "volume": 40000.0}, {"date": "2007-05-09", "close": 0.1, "volume": 200000.0}, {"date": "2007-05-10", "close": 0.1, "volume": 167303.0}, {"date": "2007-05-11", "close": 0.1, "volume": 27000.0}, {"date": "2007-05-14", "close": 0.095, "volume": 59900.0}, {"date": "2007-05-15", "close": 0.097, "volume": 226400.0}, {"date": "2007-05-16", "close": 0.1, "volume": 216800.0}, {"date": "2007-05-17", "close": 0.098, "volume": 93200.0}, {"date": "2007-05-18", "close": 0.098, "volume": 47000.0}, {"date": "2007-05-21", "close": 0.097, "volume": 94900.0}, {"date": "2007-05-22", "close": 0.097, "volume": 41500.0}, {"date": "2007-05-23", "close": 0.097, "volume": 110127.0}, {"date": "2007-05-24", "close": 0.096, "volume": 50200.0}, {"date": "2007-05-25", "close": 0.098, "volume": 280000.0}, {"date": "2007-05-28", "close": 0.094, "volume": 196200.0}, {"date": "2007-05-29", "close": 0.095, "volume": 62057.0}, {"date": "2007-05-30", "close": 0.092, "volume": 290001.0}, {"date": "2007-05-31", "close": 0.092, "volume": 181792.0}, {"date": "2007-06-01", "close": 0.092, "volume": 187000.0}, {"date": "2007-06-04", "close": 0.093, "volume": 198273.0}, {"date": "2007-06-05", "close": 0.092, "volume": 150000.0}, {"date": "2007-06-06", "close": 0.092, "volume": 704150.0}, {"date": "2007-06-07", "close": 0.092, "volume": 20960.0}, {"date": "2007-06-08", "close": 0.094, "volume": 738000.0}, {"date": "2007-06-12", "close": 0.096, "volume": 527000.0}, {"date": "2007-06-13", "close": 0.105, "volume": 835769.0}, {"date": "2007-06-14", "close": 0.105, "volume": 158450.0}, {"date": "2007-06-15", "close": 0.1, "volume": 204550.0}, {"date": "2007-06-18", "close": 0.1, "volume": 403500.0}, {"date": "2007-06-19", "close": 0.1, "volume": 177500.0}, {"date": "2007-06-20", "close": 0.1, "volume": 447000.0}, {"date": "2007-06-21", "close": 0.095, "volume": 1174867.0}, {"date": "2007-06-22", "close": 0.1, "volume": 548830.0}, {"date": "2007-06-25", "close": 0.1, "volume": 580781.0}, {"date": "2007-06-26", "close": 0.105, "volume": 650002.0}, {"date": "2007-06-27", "close": 0.1, "volume": 544998.0}, {"date": "2007-06-28", "close": 0.105, "volume": 735828.0}, {"date": "2007-06-29", "close": 0.105, "volume": 674000.0}, {"date": "2007-07-02", "close": 0.115, "volume": 272900.0}, {"date": "2007-07-03", "close": 0.12, "volume": 85172.0}, {"date": "2007-07-04", "close": 0.11, "volume": 205000.0}, {"date": "2007-07-05", "close": 0.105, "volume": 40000.0}, {"date": "2007-07-06", "close": 0.105, "volume": 18700.0}, {"date": "2007-07-09", "close": 0.105, "volume": 162500.0}, {"date": "2007-07-11", "close": 0.1, "volume": 114000.0}, {"date": "2007-07-13", "close": 0.105, "volume": 110000.0}, {"date": "2007-07-16", "close": 0.105, "volume": 115800.0}, {"date": "2007-07-17", "close": 0.105, "volume": 541800.0}, {"date": "2007-07-19", "close": 0.105, "volume": 82000.0}, {"date": "2007-07-20", "close": 0.105, "volume": 100000.0}, {"date": "2007-07-24", "close": 0.1, "volume": 277000.0}, {"date": "2007-07-25", "close": 0.1, "volume": 100000.0}, {"date": "2007-07-26", "close": 0.1, "volume": 22000.0}, {"date": "2007-07-27", "close": 0.1, "volume": 836779.0}, {"date": "2007-08-01", "close": 0.1, "volume": 6880.0}, {"date": "2007-08-03", "close": 0.105, "volume": 1074150.0}, {"date": "2007-08-06", "close": 0.099, "volume": 165000.0}, {"date": "2007-08-07", "close": 0.098, "volume": 650170.0}, {"date": "2007-08-08", "close": 0.096, "volume": 620000.0}, {"date": "2007-08-10", "close": 0.097, "volume": 137752.0}, {"date": "2007-08-13", "close": 0.096, "volume": 89912.0}, {"date": "2007-08-14", "close": 0.096, "volume": 3000.0}, {"date": "2007-08-15", "close": 0.095, "volume": 212273.0}, {"date": "2007-08-16", "close": 0.09, "volume": 156100.0}, {"date": "2007-08-17", "close": 0.091, "volume": 1000.0}, {"date": "2007-08-20", "close": 0.091, "volume": 17600.0}, {"date": "2007-08-21", "close": 0.091, "volume": 17647.0}, {"date": "2007-08-23", "close": 0.094, "volume": 1500.0}, {"date": "2007-08-24", "close": 0.095, "volume": 63500.0}, {"date": "2007-08-27", "close": 0.096, "volume": 49397.0}, {"date": "2007-08-28", "close": 0.105, "volume": 299283.0}, {"date": "2007-08-29", "close": 0.115, "volume": 574271.0}, {"date": "2007-08-30", "close": 0.115, "volume": 173040.0}, {"date": "2007-09-04", "close": 0.115, "volume": 41658.0}, {"date": "2007-09-05", "close": 0.11, "volume": 5000.0}, {"date": "2007-09-06", "close": 0.11, "volume": 75000.0}, {"date": "2007-09-07", "close": 0.1, "volume": 18900.0}, {"date": "2007-09-10", "close": 0.1, "volume": 20000.0}, {"date": "2007-09-12", "close": 0.1, "volume": 220000.0}, {"date": "2007-09-13", "close": 0.099, "volume": 11700.0}, {"date": "2007-09-14", "close": 0.1, "volume": 9027.0}, {"date": "2007-09-17", "close": 0.105, "volume": 185000.0}, {"date": "2007-09-18", "close": 0.105, "volume": 71000.0}, {"date": "2007-09-20", "close": 0.1, "volume": 16500.0}, {"date": "2007-09-21", "close": 0.1, "volume": 35000.0}, {"date": "2007-09-24", "close": 0.1, "volume": 72000.0}, {"date": "2007-09-25", "close": 0.1, "volume": 209900.0}, {"date": "2007-09-26", "close": 0.1, "volume": 50000.0}, {"date": "2007-09-27", "close": 0.1, "volume": 110000.0}, {"date": "2007-09-28", "close": 0.1, "volume": 20000.0}, {"date": "2007-10-02", "close": 0.1, "volume": 2760.0}, {"date": "2007-10-03", "close": 0.1, "volume": 233740.0}, {"date": "2007-10-04", "close": 0.096, "volume": 23440.0}, {"date": "2007-10-05", "close": 0.1, "volume": 70260.0}, {"date": "2007-10-08", "close": 0.099, "volume": 10000.0}, {"date": "2007-10-09", "close": 0.099, "volume": 43560.0}, {"date": "2007-10-10", "close": 0.098, "volume": 71981.0}, {"date": "2007-10-11", "close": 0.098, "volume": 51870.0}, {"date": "2007-10-12", "close": 0.098, "volume": 102000.0}, {"date": "2007-10-15", "close": 0.099, "volume": 95000.0}, {"date": "2007-10-16", "close": 0.098, "volume": 73040.0}, {"date": "2007-10-17", "close": 0.099, "volume": 217000.0}, {"date": "2007-10-22", "close": 0.097, "volume": 83700.0}, {"date": "2007-10-23", "close": 0.097, "volume": 36600.0}, {"date": "2007-10-24", "close": 0.097, "volume": 34000.0}, {"date": "2007-10-25", "close": 0.095, "volume": 279088.0}, {"date": "2007-10-26", "close": 0.094, "volume": 68000.0}, {"date": "2007-10-29", "close": 0.1, "volume": 232000.0}, {"date": "2007-10-30", "close": 0.095, "volume": 132000.0}, {"date": "2007-10-31", "close": 0.097, "volume": 110000.0}, {"date": "2007-11-01", "close": 0.097, "volume": 29360.0}, {"date": "2007-11-02", "close": 0.099, "volume": 250000.0}, {"date": "2007-11-05", "close": 0.105, "volume": 222660.0}, {"date": "2007-11-06", "close": 0.098, "volume": 3000.0}, {"date": "2007-11-07", "close": 0.1, "volume": 100000.0}, {"date": "2007-11-08", "close": 0.1, "volume": 100000.0}, {"date": "2007-11-09", "close": 0.11, "volume": 380000.0}, {"date": "2007-11-12", "close": 0.115, "volume": 111976.0}, {"date": "2007-11-13", "close": 0.115, "volume": 91000.0}, {"date": "2007-11-14", "close": 0.11, "volume": 133185.0}, {"date": "2007-11-15", "close": 0.11, "volume": 494944.0}, {"date": "2007-11-16", "close": 0.11, "volume": 42830.0}, {"date": "2007-11-19", "close": 0.11, "volume": 29700.0}, {"date": "2007-11-21", "close": 0.115, "volume": 49300.0}, {"date": "2007-11-22", "close": 0.11, "volume": 171568.0}, {"date": "2007-11-23", "close": 0.115, "volume": 260580.0}, {"date": "2007-11-26", "close": 0.115, "volume": 117000.0}, {"date": "2007-11-28", "close": 0.125, "volume": 570000.0}, {"date": "2007-11-29", "close": 0.125, "volume": 695632.0}, {"date": "2007-11-30", "close": 0.15, "volume": 448868.0}, {"date": "2007-12-03", "close": 0.15, "volume": 915805.0}, {"date": "2007-12-04", "close": 0.16, "volume": 284950.0}, {"date": "2007-12-05", "close": 0.155, "volume": 159000.0}, {"date": "2007-12-06", "close": 0.15, "volume": 192890.0}, {"date": "2007-12-07", "close": 0.155, "volume": 369350.0}, {"date": "2007-12-10", "close": 0.16, "volume": 888210.0}, {"date": "2007-12-11", "close": 0.155, "volume": 228000.0}, {"date": "2007-12-12", "close": 0.15, "volume": 407623.0}, {"date": "2007-12-14", "close": 0.16, "volume": 876000.0}, {"date": "2007-12-17", "close": 0.15, "volume": 104000.0}, {"date": "2007-12-18", "close": 0.15, "volume": 495660.0}, {"date": "2007-12-19", "close": 0.15, "volume": 210000.0}, {"date": "2007-12-20", "close": 0.16, "volume": 10400.0}, {"date": "2007-12-21", "close": 0.16, "volume": 42260.0}, {"date": "2007-12-24", "close": 0.16, "volume": 69818.0}, {"date": "2007-12-27", "close": 0.165, "volume": 5000.0}, {"date": "2007-12-28", "close": 0.155, "volume": 169700.0}, {"date": "2007-12-31", "close": 0.165, "volume": 7000.0}, {"date": "2008-01-02", "close": 0.19, "volume": 542967.0}, {"date": "2008-01-03", "close": 0.175, "volume": 306793.0}, {"date": "2008-01-04", "close": 0.16, "volume": 209457.0}, {"date": "2008-01-07", "close": 0.165, "volume": 517247.0}, {"date": "2008-01-08", "close": 0.17, "volume": 118146.0}, {"date": "2008-01-09", "close": 0.18, "volume": 199818.0}, {"date": "2008-01-10", "close": 0.17, "volume": 306424.0}, {"date": "2008-01-11", "close": 0.17, "volume": 5000.0}, {"date": "2008-01-14", "close": 0.15, "volume": 159900.0}, {"date": "2008-01-15", "close": 0.15, "volume": 292600.0}, {"date": "2008-01-16", "close": 0.14, "volume": 320369.0}, {"date": "2008-01-17", "close": 0.155, "volume": 100000.0}, {"date": "2008-01-18", "close": 0.14, "volume": 404100.0}, {"date": "2008-01-21", "close": 0.135, "volume": 385000.0}, {"date": "2008-01-22", "close": 0.125, "volume": 591875.0}, {"date": "2008-01-23", "close": 0.135, "volume": 184500.0}, {"date": "2008-01-24", "close": 0.135, "volume": 1800.0}, {"date": "2008-01-25", "close": 0.15, "volume": 40000.0}, {"date": "2008-01-29", "close": 0.14, "volume": 42650.0}, {"date": "2008-01-30", "close": 0.14, "volume": 26989.0}, {"date": "2008-01-31", "close": 0.15, "volume": 274000.0}, {"date": "2008-02-01", "close": 0.155, "volume": 60000.0}, {"date": "2008-02-04", "close": 0.155, "volume": 116989.0}, {"date": "2008-02-05", "close": 0.17, "volume": 354864.0}, {"date": "2008-02-06", "close": 0.15, "volume": 35000.0}, {"date": "2008-02-07", "close": 0.14, "volume": 221417.0}, {"date": "2008-02-08", "close": 0.15, "volume": 54433.0}, {"date": "2008-02-11", "close": 0.15, "volume": 63600.0}, {"date": "2008-02-12", "close": 0.15, "volume": 170700.0}, {"date": "2008-02-13", "close": 0.14, "volume": 72000.0}, {"date": "2008-02-14", "close": 0.155, "volume": 177000.0}, {"date": "2008-02-15", "close": 0.155, "volume": 65000.0}, {"date": "2008-02-18", "close": 0.15, "volume": 4000.0}, {"date": "2008-02-19", "close": 0.145, "volume": 49805.0}, {"date": "2008-02-20", "close": 0.145, "volume": 195.0}, {"date": "2008-02-21", "close": 0.15, "volume": 499000.0}, {"date": "2008-02-22", "close": 0.15, "volume": 6600.0}, {"date": "2008-02-25", "close": 0.15, "volume": 133770.0}, {"date": "2008-02-26", "close": 0.155, "volume": 16500.0}, {"date": "2008-02-27", "close": 0.15, "volume": 595700.0}, {"date": "2008-02-28", "close": 0.145, "volume": 325750.0}, {"date": "2008-02-29", "close": 0.145, "volume": 341550.0}, {"date": "2008-03-03", "close": 0.14, "volume": 179000.0}, {"date": "2008-03-04", "close": 0.145, "volume": 145000.0}, {"date": "2008-03-06", "close": 0.15, "volume": 22000.0}, {"date": "2008-03-07", "close": 0.15, "volume": 83500.0}, {"date": "2008-03-10", "close": 0.145, "volume": 66969.0}, {"date": "2008-03-11", "close": 0.145, "volume": 127900.0}, {"date": "2008-03-12", "close": 0.14, "volume": 92812.0}, {"date": "2008-03-13", "close": 0.13, "volume": 200000.0}, {"date": "2008-03-14", "close": 0.135, "volume": 141800.0}, {"date": "2008-03-17", "close": 0.13, "volume": 21000.0}, {"date": "2008-03-18", "close": 0.135, "volume": 63131.0}, {"date": "2008-03-19", "close": 0.14, "volume": 299350.0}, {"date": "2008-03-20", "close": 0.145, "volume": 20000.0}, {"date": "2008-03-25", "close": 0.15, "volume": 119760.0}, {"date": "2008-03-26", "close": 0.145, "volume": 60000.0}, {"date": "2008-03-27", "close": 0.135, "volume": 374500.0}, {"date": "2008-03-28", "close": 0.135, "volume": 39000.0}, {"date": "2008-03-31", "close": 0.145, "volume": 20000.0}, {"date": "2008-04-01", "close": 0.135, "volume": 72900.0}, {"date": "2008-04-02", "close": 0.14, "volume": 42000.0}, {"date": "2008-04-03", "close": 0.135, "volume": 332200.0}, {"date": "2008-04-04", "close": 0.125, "volume": 238000.0}, {"date": "2008-04-07", "close": 0.125, "volume": 80000.0}, {"date": "2008-04-08", "close": 0.13, "volume": 133500.0}, {"date": "2008-04-09", "close": 0.14, "volume": 350998.0}, {"date": "2008-04-10", "close": 0.135, "volume": 284300.0}, {"date": "2008-04-11", "close": 0.135, "volume": 165000.0}, {"date": "2008-04-14", "close": 0.135, "volume": 15000.0}, {"date": "2008-04-15", "close": 0.14, "volume": 67100.0}, {"date": "2008-04-16", "close": 0.145, "volume": 137300.0}, {"date": "2008-04-18", "close": 0.14, "volume": 24400.0}, {"date": "2008-04-21", "close": 0.14, "volume": 65600.0}, {"date": "2008-04-22", "close": 0.14, "volume": 130000.0}, {"date": "2008-04-24", "close": 0.14, "volume": 100000.0}, {"date": "2008-04-28", "close": 0.14, "volume": 174000.0}, {"date": "2008-04-29", "close": 0.14, "volume": 141071.0}, {"date": "2008-04-30", "close": 0.14, "volume": 255000.0}, {"date": "2008-05-05", "close": 0.135, "volume": 90000.0}, {"date": "2008-05-06", "close": 0.145, "volume": 152000.0}, {"date": "2008-05-07", "close": 0.14, "volume": 25000.0}, {"date": "2008-05-08", "close": 0.14, "volume": 57000.0}, {"date": "2008-05-09", "close": 0.14, "volume": 45000.0}, {"date": "2008-05-12", "close": 0.135, "volume": 170750.0}, {"date": "2008-05-13", "close": 0.135, "volume": 7800.0}, {"date": "2008-05-14", "close": 0.135, "volume": 70000.0}, {"date": "2008-05-15", "close": 0.13, "volume": 217000.0}, {"date": "2008-05-16", "close": 0.13, "volume": 61000.0}, {"date": "2008-05-19", "close": 0.13, "volume": 20000.0}, {"date": "2008-05-21", "close": 0.13, "volume": 130000.0}, {"date": "2008-05-22", "close": 0.13, "volume": 41000.0}, {"date": "2008-05-23", "close": 0.13, "volume": 50000.0}, {"date": "2008-05-26", "close": 0.125, "volume": 80000.0}, {"date": "2008-05-27", "close": 0.125, "volume": 139000.0}, {"date": "2008-05-28", "close": 0.125, "volume": 111000.0}, {"date": "2008-05-29", "close": 0.12, "volume": 10000.0}, {"date": "2008-05-30", "close": 0.12, "volume": 89250.0}, {"date": "2008-06-03", "close": 0.125, "volume": 50000.0}, {"date": "2008-06-04", "close": 0.13, "volume": 29750.0}, {"date": "2008-06-05", "close": 0.115, "volume": 120000.0}, {"date": "2008-06-06", "close": 0.13, "volume": 72700.0}, {"date": "2008-06-10", "close": 0.125, "volume": 30000.0}, {"date": "2008-06-11", "close": 0.125, "volume": 69000.0}, {"date": "2008-06-12", "close": 0.125, "volume": 21210.0}, {"date": "2008-06-13", "close": 0.13, "volume": 399371.0}, {"date": "2008-06-16", "close": 0.135, "volume": 15300.0}, {"date": "2008-06-17", "close": 0.135, "volume": 251720.0}, {"date": "2008-06-18", "close": 0.13, "volume": 45000.0}, {"date": "2008-06-19", "close": 0.135, "volume": 20000.0}, {"date": "2008-06-20", "close": 0.14, "volume": 112800.0}, {"date": "2008-06-23", "close": 0.135, "volume": 34200.0}, {"date": "2008-06-24", "close": 0.125, "volume": 18000.0}, {"date": "2008-06-25", "close": 0.135, "volume": 106000.0}, {"date": "2008-06-26", "close": 0.135, "volume": 98000.0}, {"date": "2008-06-27", "close": 0.135, "volume": 29500.0}, {"date": "2008-06-30", "close": 0.16, "volume": 710421.0}, {"date": "2008-07-02", "close": 0.145, "volume": 117000.0}, {"date": "2008-07-03", "close": 0.145, "volume": 66200.0}, {"date": "2008-07-04", "close": 0.145, "volume": 67819.0}, {"date": "2008-07-07", "close": 0.145, "volume": 54156.0}, {"date": "2008-07-08", "close": 0.145, "volume": 142079.0}, {"date": "2008-07-09", "close": 0.145, "volume": 82240.0}, {"date": "2008-07-10", "close": 0.14, "volume": 160000.0}, {"date": "2008-07-11", "close": 0.14, "volume": 231500.0}, {"date": "2008-07-14", "close": 0.145, "volume": 74000.0}, {"date": "2008-07-16", "close": 0.145, "volume": 122674.0}, {"date": "2008-07-17", "close": 0.155, "volume": 7759.0}, {"date": "2008-07-18", "close": 0.155, "volume": 83142.0}, {"date": "2008-07-21", "close": 0.145, "volume": 33460.0}, {"date": "2008-07-22", "close": 0.145, "volume": 65700.0}, {"date": "2008-07-23", "close": 0.16, "volume": 72000.0}, {"date": "2008-07-24", "close": 0.165, "volume": 93905.0}, {"date": "2008-07-25", "close": 0.175, "volume": 1022905.0}, {"date": "2008-07-28", "close": 0.165, "volume": 113700.0}, {"date": "2008-07-29", "close": 0.17, "volume": 72900.0}, {"date": "2008-07-31", "close": 0.16, "volume": 35000.0}, {"date": "2008-08-04", "close": 0.16, "volume": 62000.0}, {"date": "2008-08-06", "close": 0.165, "volume": 90000.0}, {"date": "2008-08-07", "close": 0.16, "volume": 26000.0}, {"date": "2008-08-11", "close": 0.165, "volume": 34600.0}, {"date": "2008-08-12", "close": 0.17, "volume": 30000.0}, {"date": "2008-08-13", "close": 0.165, "volume": 135400.0}, {"date": "2008-08-14", "close": 0.16, "volume": 74737.0}, {"date": "2008-08-15", "close": 0.165, "volume": 3030.0}, {"date": "2008-08-19", "close": 0.17, "volume": 89820.0}, {"date": "2008-08-20", "close": 0.16, "volume": 94495.0}, {"date": "2008-08-21", "close": 0.17, "volume": 13408.0}, {"date": "2008-08-26", "close": 0.16, "volume": 100000.0}, {"date": "2008-08-27", "close": 0.2, "volume": 1328660.0}, {"date": "2008-08-28", "close": 0.195, "volume": 11000.0}, {"date": "2008-08-29", "close": 0.2, "volume": 377945.0}, {"date": "2008-09-01", "close": 0.2, "volume": 1304838.0}, {"date": "2008-09-02", "close": 0.2, "volume": 126098.0}, {"date": "2008-09-03", "close": 0.205, "volume": 300600.0}, {"date": "2008-09-04", "close": 0.22, "volume": 420098.0}, {"date": "2008-09-05", "close": 0.215, "volume": 92200.0}, {"date": "2008-09-08", "close": 0.215, "volume": 37000.0}, {"date": "2008-09-09", "close": 0.22, "volume": 115600.0}, {"date": "2008-09-10", "close": 0.22, "volume": 8090.0}, {"date": "2008-09-11", "close": 0.21, "volume": 134338.0}, {"date": "2008-09-12", "close": 0.21, "volume": 164500.0}, {"date": "2008-09-15", "close": 0.2, "volume": 290000.0}, {"date": "2008-09-16", "close": 0.215, "volume": 165000.0}, {"date": "2008-09-17", "close": 0.23, "volume": 154342.0}, {"date": "2008-09-18", "close": 0.22, "volume": 324800.0}, {"date": "2008-09-19", "close": 0.23, "volume": 151600.0}, {"date": "2008-09-22", "close": 0.245, "volume": 129721.0}, {"date": "2008-09-23", "close": 0.245, "volume": 222941.0}, {"date": "2008-09-24", "close": 0.25, "volume": 630128.0}, {"date": "2008-09-25", "close": 0.26, "volume": 336682.0}, {"date": "2008-09-26", "close": 0.255, "volume": 256223.0}, {"date": "2008-09-29", "close": 0.27, "volume": 178800.0}, {"date": "2008-09-30", "close": 0.27, "volume": 325596.0}, {"date": "2008-10-01", "close": 0.265, "volume": 69508.0}, {"date": "2008-10-02", "close": 0.245, "volume": 71126.0}, {"date": "2008-10-03", "close": 0.25, "volume": 68000.0}, {"date": "2008-10-06", "close": 0.25, "volume": 110000.0}, {"date": "2008-10-07", "close": 0.24, "volume": 174016.0}, {"date": "2008-10-08", "close": 0.225, "volume": 48879.0}, {"date": "2008-10-09", "close": 0.2, "volume": 451607.0}, {"date": "2008-10-10", "close": 0.18, "volume": 309364.0}, {"date": "2008-10-13", "close": 0.2, "volume": 61569.0}, {"date": "2008-10-14", "close": 0.23, "volume": 400900.0}, {"date": "2008-10-15", "close": 0.22, "volume": 64729.0}, {"date": "2008-10-16", "close": 0.21, "volume": 140000.0}, {"date": "2008-10-17", "close": 0.23, "volume": 44499.0}, {"date": "2008-10-20", "close": 0.22, "volume": 40000.0}, {"date": "2008-10-21", "close": 0.23, "volume": 74650.0}, {"date": "2008-10-23", "close": 0.21, "volume": 57703.0}, {"date": "2008-10-24", "close": 0.195, "volume": 120000.0}, {"date": "2008-10-27", "close": 0.2, "volume": 74000.0}, {"date": "2008-10-28", "close": 0.2, "volume": 80000.0}, {"date": "2008-10-29", "close": 0.21, "volume": 57406.0}, {"date": "2008-10-30", "close": 0.215, "volume": 7594.0}, {"date": "2008-10-31", "close": 0.21, "volume": 161000.0}, {"date": "2008-11-04", "close": 0.215, "volume": 15000.0}, {"date": "2008-11-05", "close": 0.215, "volume": 10750.0}, {"date": "2008-11-06", "close": 0.2, "volume": 50000.0}, {"date": "2008-11-12", "close": 0.2, "volume": 5400.0}, {"date": "2008-11-13", "close": 0.2, "volume": 61000.0}, {"date": "2008-11-14", "close": 0.2, "volume": 71750.0}, {"date": "2008-11-17", "close": 0.19, "volume": 123400.0}, {"date": "2008-11-18", "close": 0.18, "volume": 252600.0}, {"date": "2008-11-19", "close": 0.18, "volume": 94528.0}, {"date": "2008-11-20", "close": 0.17, "volume": 75000.0}, {"date": "2008-11-21", "close": 0.18, "volume": 114700.0}, {"date": "2008-11-24", "close": 0.155, "volume": 20000.0}, {"date": "2008-11-25", "close": 0.16, "volume": 37568.0}, {"date": "2008-11-26", "close": 0.17, "volume": 117500.0}, {"date": "2008-11-27", "close": 0.175, "volume": 139628.0}, {"date": "2008-11-28", "close": 0.175, "volume": 172750.0}, {"date": "2008-12-01", "close": 0.19, "volume": 72029.0}, {"date": "2008-12-02", "close": 0.19, "volume": 62400.0}, {"date": "2008-12-03", "close": 0.18, "volume": 50000.0}, {"date": "2008-12-04", "close": 0.185, "volume": 60000.0}, {"date": "2008-12-05", "close": 0.185, "volume": 5000.0}, {"date": "2008-12-09", "close": 0.18, "volume": 60000.0}, {"date": "2008-12-10", "close": 0.19, "volume": 23000.0}, {"date": "2008-12-11", "close": 0.19, "volume": 30000.0}, {"date": "2008-12-12", "close": 0.18, "volume": 135000.0}, {"date": "2008-12-17", "close": 0.19, "volume": 187700.0}, {"date": "2008-12-19", "close": 0.17, "volume": 33178.0}, {"date": "2008-12-22", "close": 0.18, "volume": 111057.0}, {"date": "2008-12-23", "close": 0.19, "volume": 76778.0}, {"date": "2008-12-24", "close": 0.185, "volume": 60000.0}, {"date": "2008-12-29", "close": 0.175, "volume": 174372.0}, {"date": "2008-12-31", "close": 0.18, "volume": 5000.0}, {"date": "2009-01-02", "close": 0.2, "volume": 136500.0}, {"date": "2009-01-05", "close": 0.2, "volume": 75000.0}, {"date": "2009-01-06", "close": 0.2, "volume": 5000.0}, {"date": "2009-01-07", "close": 0.2, "volume": 8000.0}, {"date": "2009-01-08", "close": 0.185, "volume": 145000.0}, {"date": "2009-01-09", "close": 0.185, "volume": 80000.0}, {"date": "2009-01-14", "close": 0.19, "volume": 51850.0}, {"date": "2009-01-16", "close": 0.2, "volume": 127150.0}, {"date": "2009-01-19", "close": 0.195, "volume": 10000.0}, {"date": "2009-01-20", "close": 0.19, "volume": 8000.0}, {"date": "2009-01-21", "close": 0.19, "volume": 5937.0}, {"date": "2009-01-22", "close": 0.195, "volume": 139063.0}, {"date": "2009-01-23", "close": 0.185, "volume": 52000.0}, {"date": "2009-01-27", "close": 0.195, "volume": 137100.0}, {"date": "2009-01-28", "close": 0.19, "volume": 36082.0}, {"date": "2009-01-29", "close": 0.195, "volume": 223100.0}, {"date": "2009-02-02", "close": 0.18, "volume": 100000.0}, {"date": "2009-02-04", "close": 0.185, "volume": 55000.0}, {"date": "2009-02-05", "close": 0.185, "volume": 2500.0}, {"date": "2009-02-06", "close": 0.175, "volume": 51060.0}, {"date": "2009-02-09", "close": 0.185, "volume": 129860.0}, {"date": "2009-02-10", "close": 0.175, "volume": 15000.0}, {"date": "2009-02-11", "close": 0.175, "volume": 204390.0}, {"date": "2009-02-12", "close": 0.175, "volume": 72000.0}, {"date": "2009-02-13", "close": 0.19, "volume": 314190.0}, {"date": "2009-02-16", "close": 0.19, "volume": 131850.0}, {"date": "2009-02-17", "close": 0.185, "volume": 40860.0}, {"date": "2009-02-19", "close": 0.18, "volume": 100385.0}, {"date": "2009-02-20", "close": 0.185, "volume": 55536.0}, {"date": "2009-02-23", "close": 0.18, "volume": 24000.0}, {"date": "2009-02-24", "close": 0.175, "volume": 70000.0}, {"date": "2009-02-25", "close": 0.18, "volume": 174800.0}, {"date": "2009-02-27", "close": 0.19, "volume": 120455.0}, {"date": "2009-03-02", "close": 0.17, "volume": 55000.0}, {"date": "2009-03-03", "close": 0.175, "volume": 155861.0}, {"date": "2009-03-04", "close": 0.175, "volume": 37000.0}, {"date": "2009-03-06", "close": 0.185, "volume": 111111.0}, {"date": "2009-03-09", "close": 0.175, "volume": 40000.0}, {"date": "2009-03-10", "close": 0.18, "volume": 32500.0}, {"date": "2009-03-11", "close": 0.17, "volume": 7700.0}, {"date": "2009-03-12", "close": 0.175, "volume": 7700.0}, {"date": "2009-03-16", "close": 0.18, "volume": 75000.0}, {"date": "2009-03-18", "close": 0.18, "volume": 80000.0}, {"date": "2009-03-19", "close": 0.18, "volume": 30000.0}, {"date": "2009-03-20", "close": 0.18, "volume": 20000.0}, {"date": "2009-03-23", "close": 0.18, "volume": 62500.0}, {"date": "2009-03-24", "close": 0.18, "volume": 25500.0}, {"date": "2009-03-25", "close": 0.185, "volume": 49412.0}, {"date": "2009-03-26", "close": 0.175, "volume": 16366.0}, {"date": "2009-03-27", "close": 0.175, "volume": 128172.0}, {"date": "2009-03-30", "close": 0.18, "volume": 158878.0}, {"date": "2009-04-01", "close": 0.18, "volume": 20000.0}, {"date": "2009-04-02", "close": 0.185, "volume": 30778.0}, {"date": "2009-04-03", "close": 0.185, "volume": 60000.0}, {"date": "2009-04-06", "close": 0.185, "volume": 50000.0}, {"date": "2009-04-07", "close": 0.18, "volume": 400500.0}, {"date": "2009-04-08", "close": 0.19, "volume": 10000.0}, {"date": "2009-04-09", "close": 0.18, "volume": 10000.0}, {"date": "2009-04-14", "close": 0.18, "volume": 166000.0}, {"date": "2009-04-15", "close": 0.18, "volume": 177967.0}, {"date": "2009-04-16", "close": 0.195, "volume": 85406.0}, {"date": "2009-04-17", "close": 0.215, "volume": 314600.0}, {"date": "2009-04-20", "close": 0.225, "volume": 631165.0}, {"date": "2009-04-21", "close": 0.22, "volume": 77850.0}, {"date": "2009-04-22", "close": 0.225, "volume": 112010.0}, {"date": "2009-04-23", "close": 0.225, "volume": 68339.0}, {"date": "2009-04-24", "close": 0.23, "volume": 183173.0}, {"date": "2009-04-27", "close": 0.225, "volume": 135000.0}, {"date": "2009-04-28", "close": 0.225, "volume": 30000.0}, {"date": "2009-04-29", "close": 0.225, "volume": 44900.0}, {"date": "2009-04-30", "close": 0.215, "volume": 91774.0}, {"date": "2009-05-01", "close": 0.215, "volume": 92500.0}, {"date": "2009-05-04", "close": 0.22, "volume": 60000.0}, {"date": "2009-05-05", "close": 0.22, "volume": 77100.0}, {"date": "2009-05-06", "close": 0.21, "volume": 203812.0}, {"date": "2009-05-07", "close": 0.21, "volume": 33100.0}, {"date": "2009-05-08", "close": 0.21, "volume": 4292.0}, {"date": "2009-05-11", "close": 0.215, "volume": 127008.0}, {"date": "2009-05-12", "close": 0.205, "volume": 205000.0}, {"date": "2009-05-13", "close": 0.205, "volume": 93500.0}, {"date": "2009-05-14", "close": 0.205, "volume": 16989.0}, {"date": "2009-05-15", "close": 0.2, "volume": 137721.0}, {"date": "2009-05-18", "close": 0.195, "volume": 15000.0}, {"date": "2009-05-19", "close": 0.2, "volume": 93128.0}, {"date": "2009-05-20", "close": 0.2, "volume": 150000.0}, {"date": "2009-05-21", "close": 0.2, "volume": 57536.0}, {"date": "2009-05-22", "close": 0.2, "volume": 51848.0}, {"date": "2009-05-26", "close": 0.205, "volume": 51773.0}, {"date": "2009-05-27", "close": 0.21, "volume": 297754.0}, {"date": "2009-05-29", "close": 0.21, "volume": 608000.0}, {"date": "2009-06-01", "close": 0.22, "volume": 57500.0}, {"date": "2009-06-02", "close": 0.22, "volume": 10000.0}, {"date": "2009-06-03", "close": 0.205, "volume": 50000.0}, {"date": "2009-06-05", "close": 0.215, "volume": 84143.0}, {"date": "2009-06-09", "close": 0.205, "volume": 16000.0}, {"date": "2009-06-10", "close": 0.205, "volume": 57633.0}, {"date": "2009-06-11", "close": 0.21, "volume": 59366.0}, {"date": "2009-06-12", "close": 0.2, "volume": 120000.0}, {"date": "2009-06-15", "close": 0.21, "volume": 98600.0}, {"date": "2009-06-16", "close": 0.21, "volume": 20193315.0}, {"date": "2009-06-17", "close": 0.22, "volume": 217890.0}, {"date": "2009-06-18", "close": 0.215, "volume": 41400.0}, {"date": "2009-06-19", "close": 0.215, "volume": 273638.0}, {"date": "2009-06-22", "close": 0.21, "volume": 62644.0}, {"date": "2009-06-23", "close": 0.21, "volume": 25000.0}, {"date": "2009-06-24", "close": 0.2, "volume": 280000.0}, {"date": "2009-06-25", "close": 0.21, "volume": 173115.0}, {"date": "2009-06-26", "close": 0.215, "volume": 137213.0}, {"date": "2009-06-29", "close": 0.205, "volume": 32300.0}, {"date": "2009-06-30", "close": 0.215, "volume": 72043.0}, {"date": "2009-07-01", "close": 0.215, "volume": 34392.0}, {"date": "2009-07-02", "close": 0.215, "volume": 115608.0}, {"date": "2009-07-03", "close": 0.21, "volume": 873776.0}, {"date": "2009-07-06", "close": 0.21, "volume": 804.0}, {"date": "2009-07-07", "close": 0.215, "volume": 7992.0}, {"date": "2009-07-08", "close": 0.21, "volume": 25000.0}, {"date": "2009-07-09", "close": 0.205, "volume": 37200.0}, {"date": "2009-07-10", "close": 0.205, "volume": 49000.0}, {"date": "2009-07-13", "close": 0.205, "volume": 26500.0}, {"date": "2009-07-14", "close": 0.205, "volume": 69500.0}, {"date": "2009-07-15", "close": 0.21, "volume": 5608.0}, {"date": "2009-07-16", "close": 0.21, "volume": 126062.0}, {"date": "2009-07-17", "close": 0.21, "volume": 28000.0}, {"date": "2009-07-21", "close": 0.205, "volume": 131126.0}, {"date": "2009-07-22", "close": 0.205, "volume": 116374.0}, {"date": "2009-07-23", "close": 0.2, "volume": 480000.0}, {"date": "2009-07-24", "close": 0.2, "volume": 142297.0}, {"date": "2009-07-27", "close": 0.195, "volume": 893500.0}, {"date": "2009-07-28", "close": 0.2, "volume": 55000.0}, {"date": "2009-07-29", "close": 0.21, "volume": 100000.0}, {"date": "2009-07-30", "close": 0.205, "volume": 100000.0}, {"date": "2009-07-31", "close": 0.21, "volume": 123400.0}, {"date": "2009-08-03", "close": 0.21, "volume": 70187.0}, {"date": "2009-08-04", "close": 0.205, "volume": 82376.0}, {"date": "2009-08-05", "close": 0.205, "volume": 143824.0}, {"date": "2009-08-06", "close": 0.2, "volume": 22700.0}, {"date": "2009-08-07", "close": 0.21, "volume": 24124.0}, {"date": "2009-08-11", "close": 0.2, "volume": 61100.0}, {"date": "2009-08-12", "close": 0.2, "volume": 10000.0}, {"date": "2009-08-13", "close": 0.2, "volume": 14000.0}, {"date": "2009-08-14", "close": 0.2, "volume": 42000.0}, {"date": "2009-08-17", "close": 0.205, "volume": 55140.0}, {"date": "2009-08-18", "close": 0.2, "volume": 5893.0}, {"date": "2009-08-19", "close": 0.205, "volume": 59697.0}, {"date": "2009-08-20", "close": 0.205, "volume": 197450.0}, {"date": "2009-08-21", "close": 0.205, "volume": 29822.0}, {"date": "2009-08-24", "close": 0.205, "volume": 49268.0}, {"date": "2009-08-25", "close": 0.215, "volume": 238776.0}, {"date": "2009-08-26", "close": 0.195, "volume": 313153.0}, {"date": "2009-08-27", "close": 0.19, "volume": 344281.0}, {"date": "2009-08-28", "close": 0.2, "volume": 170376.0}, {"date": "2009-08-31", "close": 0.195, "volume": 16500.0}, {"date": "2009-09-01", "close": 0.195, "volume": 28499.0}, {"date": "2009-09-02", "close": 0.195, "volume": 9000.0}, {"date": "2009-09-03", "close": 0.19, "volume": 150000.0}, {"date": "2009-09-04", "close": 0.195, "volume": 100000.0}, {"date": "2009-09-07", "close": 0.195, "volume": 163403.0}, {"date": "2009-09-08", "close": 0.2, "volume": 59425.0}, {"date": "2009-09-09", "close": 0.2, "volume": 70000.0}, {"date": "2009-09-10", "close": 0.2, "volume": 230000.0}, {"date": "2009-09-11", "close": 0.195, "volume": 171000.0}, {"date": "2009-09-14", "close": 0.195, "volume": 21000.0}, {"date": "2009-09-15", "close": 0.2, "volume": 256506.0}, {"date": "2009-09-16", "close": 0.205, "volume": 29004.0}, {"date": "2009-09-17", "close": 0.21, "volume": 227015.0}, {"date": "2009-09-18", "close": 0.21, "volume": 58000.0}, {"date": "2009-09-21", "close": 0.215, "volume": 42133.0}, {"date": "2009-09-22", "close": 0.21, "volume": 26000.0}, {"date": "2009-09-23", "close": 0.205, "volume": 206000.0}, {"date": "2009-09-24", "close": 0.205, "volume": 254776.0}, {"date": "2009-09-25", "close": 0.2, "volume": 170000.0}, {"date": "2009-09-28", "close": 0.205, "volume": 60000.0}, {"date": "2009-09-29", "close": 0.205, "volume": 107101.0}, {"date": "2009-09-30", "close": 0.2, "volume": 125000.0}, {"date": "2009-10-01", "close": 0.205, "volume": 27209.0}, {"date": "2009-10-02", "close": 0.205, "volume": 63670.0}, {"date": "2009-10-05", "close": 0.2, "volume": 149500.0}, {"date": "2009-10-06", "close": 0.205, "volume": 80000.0}, {"date": "2009-10-07", "close": 0.205, "volume": 94051.0}, {"date": "2009-10-08", "close": 0.205, "volume": 17500.0}, {"date": "2009-10-09", "close": 0.21, "volume": 135855.0}, {"date": "2009-10-12", "close": 0.225, "volume": 659126.0}, {"date": "2009-10-13", "close": 0.22, "volume": 116277.0}, {"date": "2009-10-14", "close": 0.225, "volume": 15000.0}, {"date": "2009-10-15", "close": 0.225, "volume": 16000.0}, {"date": "2009-10-16", "close": 0.23, "volume": 25000.0}, {"date": "2009-10-19", "close": 0.225, "volume": 20000.0}, {"date": "2009-10-20", "close": 0.225, "volume": 99564.0}, {"date": "2009-10-21", "close": 0.22, "volume": 93444.0}, {"date": "2009-10-22", "close": 0.22, "volume": 35992.0}, {"date": "2009-10-23", "close": 0.23, "volume": 116535.0}, {"date": "2009-10-27", "close": 0.22, "volume": 73254.0}, {"date": "2009-10-29", "close": 0.2, "volume": 50009.0}, {"date": "2009-10-30", "close": 0.215, "volume": 180582.0}, {"date": "2009-11-02", "close": 0.2, "volume": 205770.0}, {"date": "2009-11-03", "close": 0.205, "volume": 63000.0}, {"date": "2009-11-04", "close": 0.195, "volume": 200000.0}, {"date": "2009-11-06", "close": 0.21, "volume": 5000.0}, {"date": "2009-11-09", "close": 0.2, "volume": 15000.0}, {"date": "2009-11-10", "close": 0.2, "volume": 2500.0}, {"date": "2009-11-11", "close": 0.195, "volume": 157700.0}, {"date": "2009-11-12", "close": 0.195, "volume": 2500.0}, {"date": "2009-11-13", "close": 0.205, "volume": 81718.0}, {"date": "2009-11-18", "close": 0.195, "volume": 15000.0}, {"date": "2009-11-19", "close": 0.2, "volume": 15000.0}, {"date": "2009-11-20", "close": 0.2, "volume": 20000.0}, {"date": "2009-11-23", "close": 0.195, "volume": 44200.0}, {"date": "2009-11-24", "close": 0.225, "volume": 818079.0}, {"date": "2009-11-25", "close": 0.26, "volume": 404171.0}, {"date": "2009-11-26", "close": 0.26, "volume": 39500.0}, {"date": "2009-11-27", "close": 0.26, "volume": 195785.0}, {"date": "2009-11-30", "close": 0.255, "volume": 88766.0}, {"date": "2009-12-01", "close": 0.26, "volume": 132000.0}, {"date": "2009-12-02", "close": 0.25, "volume": 34719.0}, {"date": "2009-12-03", "close": 0.24, "volume": 51700.0}, {"date": "2009-12-04", "close": 0.24, "volume": 3704.0}, {"date": "2009-12-07", "close": 0.25, "volume": 115000.0}, {"date": "2009-12-08", "close": 0.25, "volume": 2000.0}, {"date": "2009-12-09", "close": 0.25, "volume": 10000.0}, {"date": "2009-12-10", "close": 0.25, "volume": 50000.0}, {"date": "2009-12-14", "close": 0.25, "volume": 24000.0}, {"date": "2009-12-15", "close": 0.25, "volume": 34500.0}, {"date": "2009-12-17", "close": 0.24, "volume": 15000.0}, {"date": "2009-12-18", "close": 0.225, "volume": 150000.0}, {"date": "2009-12-21", "close": 0.24, "volume": 12000.0}, {"date": "2009-12-29", "close": 0.24, "volume": 37000.0}, {"date": "2009-12-31", "close": 0.245, "volume": 45000.0}, {"date": "2010-01-04", "close": 0.265, "volume": 876110.0}, {"date": "2010-01-05", "close": 0.28, "volume": 747544.0}, {"date": "2010-01-06", "close": 0.27, "volume": 385596.0}, {"date": "2010-01-07", "close": 0.28, "volume": 78900.0}, {"date": "2010-01-08", "close": 0.29, "volume": 64328.0}, {"date": "2010-01-11", "close": 0.31, "volume": 302686.0}, {"date": "2010-01-12", "close": 0.31, "volume": 70500.0}, {"date": "2010-01-13", "close": 0.305, "volume": 7650.0}, {"date": "2010-01-14", "close": 0.3, "volume": 151800.0}, {"date": "2010-01-15", "close": 0.29, "volume": 212800.0}, {"date": "2010-01-18", "close": 0.28, "volume": 35725.0}, {"date": "2010-01-19", "close": 0.3, "volume": 209610.0}, {"date": "2010-01-20", "close": 0.3, "volume": 104965.0}, {"date": "2010-01-21", "close": 0.3, "volume": 106035.0}, {"date": "2010-01-22", "close": 0.3, "volume": 14000.0}, {"date": "2010-01-25", "close": 0.295, "volume": 19665.0}, {"date": "2010-01-27", "close": 0.295, "volume": 50335.0}, {"date": "2010-01-28", "close": 0.29, "volume": 194006.0}, {"date": "2010-01-29", "close": 0.29, "volume": 29000.0}, {"date": "2010-02-01", "close": 0.26, "volume": 189228.0}, {"date": "2010-02-02", "close": 0.275, "volume": 32162.0}, {"date": "2010-02-03", "close": 0.275, "volume": 1655.0}, {"date": "2010-02-04", "close": 0.285, "volume": 53000.0}, {"date": "2010-02-05", "close": 0.275, "volume": 150000.0}, {"date": "2010-02-08", "close": 0.295, "volume": 267100.0}, {"date": "2010-02-09", "close": 0.29, "volume": 140104.0}, {"date": "2010-02-10", "close": 0.28, "volume": 11000.0}, {"date": "2010-02-11", "close": 0.29, "volume": 23642.0}, {"date": "2010-02-12", "close": 0.29, "volume": 132463.0}, {"date": "2010-02-15", "close": 0.31, "volume": 209580.0}, {"date": "2010-02-16", "close": 0.3, "volume": 489146.0}, {"date": "2010-02-17", "close": 0.305, "volume": 116914.0}, {"date": "2010-02-18", "close": 0.305, "volume": 45000.0}, {"date": "2010-02-19", "close": 0.295, "volume": 151135.0}, {"date": "2010-02-22", "close": 0.315, "volume": 429903.0}, {"date": "2010-02-23", "close": 0.32, "volume": 337445.0}, {"date": "2010-02-24", "close": 0.27, "volume": 1375719.0}, {"date": "2010-02-25", "close": 0.265, "volume": 131427.0}, {"date": "2010-02-26", "close": 0.27, "volume": 85273.0}, {"date": "2010-03-01", "close": 0.26, "volume": 164211.0}, {"date": "2010-03-03", "close": 0.26, "volume": 54589.0}, {"date": "2010-03-04", "close": 0.265, "volume": 14261.0}, {"date": "2010-03-05", "close": 0.27, "volume": 10500.0}, {"date": "2010-03-08", "close": 0.265, "volume": 20750.0}, {"date": "2010-03-09", "close": 0.27, "volume": 20000.0}, {"date": "2010-03-10", "close": 0.27, "volume": 56500.0}, {"date": "2010-03-11", "close": 0.27, "volume": 34650.0}, {"date": "2010-03-12", "close": 0.27, "volume": 9619.0}, {"date": "2010-03-15", "close": 0.275, "volume": 128386.0}, {"date": "2010-03-16", "close": 0.26, "volume": 87814.0}, {"date": "2010-03-17", "close": 0.27, "volume": 29086.0}, {"date": "2010-03-18", "close": 0.275, "volume": 30640.0}, {"date": "2010-03-22", "close": 0.265, "volume": 66677.0}, {"date": "2010-03-23", "close": 0.275, "volume": 80600.0}, {"date": "2010-03-24", "close": 0.27, "volume": 116000.0}, {"date": "2010-03-25", "close": 0.27, "volume": 134758.0}, {"date": "2010-03-26", "close": 0.27, "volume": 46812.0}, {"date": "2010-03-29", "close": 0.265, "volume": 200000.0}, {"date": "2010-03-30", "close": 0.255, "volume": 213418.0}, {"date": "2010-03-31", "close": 0.255, "volume": 88335.0}, {"date": "2010-04-01", "close": 0.26, "volume": 162000.0}, {"date": "2010-04-06", "close": 0.25, "volume": 328570.0}, {"date": "2010-04-07", "close": 0.255, "volume": 76678.0}, {"date": "2010-04-08", "close": 0.255, "volume": 200000.0}, {"date": "2010-04-09", "close": 0.26, "volume": 296029.0}, {"date": "2010-04-12", "close": 0.275, "volume": 85955.0}, {"date": "2010-04-13", "close": 0.27, "volume": 65730.0}, {"date": "2010-04-14", "close": 0.28, "volume": 63458.0}, {"date": "2010-04-15", "close": 0.29, "volume": 35000.0}, {"date": "2010-04-16", "close": 0.295, "volume": 64041.0}, {"date": "2010-04-19", "close": 0.285, "volume": 54000.0}, {"date": "2010-04-20", "close": 0.285, "volume": 33000.0}, {"date": "2010-04-21", "close": 0.285, "volume": 21800.0}, {"date": "2010-04-22", "close": 0.3, "volume": 16509.0}, {"date": "2010-04-23", "close": 0.3, "volume": 59300.0}, {"date": "2010-04-27", "close": 0.285, "volume": 140331.0}, {"date": "2010-04-28", "close": 0.275, "volume": 67452.0}, {"date": "2010-04-29", "close": 0.28, "volume": 45000.0}, {"date": "2010-04-30", "close": 0.275, "volume": 70000.0}, {"date": "2010-05-03", "close": 0.275, "volume": 12935.0}, {"date": "2010-05-04", "close": 0.27, "volume": 112380.0}, {"date": "2010-05-05", "close": 0.26, "volume": 415906.0}, {"date": "2010-05-06", "close": 0.25, "volume": 33820.0}, {"date": "2010-05-07", "close": 0.245, "volume": 319585.0}, {"date": "2010-05-10", "close": 0.275, "volume": 5610.0}, {"date": "2010-05-11", "close": 0.26, "volume": 51000.0}, {"date": "2010-05-12", "close": 0.27, "volume": 10000.0}, {"date": "2010-05-14", "close": 0.265, "volume": 105000.0}, {"date": "2010-05-17", "close": 0.27, "volume": 55260.0}, {"date": "2010-05-18", "close": 0.27, "volume": 57123.0}, {"date": "2010-05-19", "close": 0.265, "volume": 107000.0}, {"date": "2010-05-20", "close": 0.255, "volume": 155350.0}, {"date": "2010-05-21", "close": 0.25, "volume": 202254.0}, {"date": "2010-05-24", "close": 0.265, "volume": 9100.0}, {"date": "2010-05-25", "close": 0.26, "volume": 54000.0}, {"date": "2010-05-26", "close": 0.26, "volume": 120000.0}, {"date": "2010-05-27", "close": 0.265, "volume": 67530.0}, {"date": "2010-05-28", "close": 0.26, "volume": 70470.0}, {"date": "2010-05-31", "close": 0.26, "volume": 20299.0}, {"date": "2010-06-01", "close": 0.26, "volume": 4000.0}, {"date": "2010-06-02", "close": 0.26, "volume": 30000.0}, {"date": "2010-06-03", "close": 0.265, "volume": 66500.0}, {"date": "2010-06-04", "close": 0.26, "volume": 650.0}, {"date": "2010-06-07", "close": 0.26, "volume": 124316.0}, {"date": "2010-06-08", "close": 0.265, "volume": 26500.0}, {"date": "2010-06-09", "close": 0.26, "volume": 69700.0}, {"date": "2010-06-11", "close": 0.26, "volume": 80000.0}, {"date": "2010-06-15", "close": 0.26, "volume": 28200.0}, {"date": "2010-06-16", "close": 0.26, "volume": 24266.0}, {"date": "2010-06-17", "close": 0.27, "volume": 74000.0}, {"date": "2010-06-18", "close": 0.27, "volume": 12400.0}, {"date": "2010-06-21", "close": 0.265, "volume": 24000.0}, {"date": "2010-06-22", "close": 0.265, "volume": 111940.0}, {"date": "2010-06-23", "close": 0.27, "volume": 75000.0}, {"date": "2010-06-24", "close": 0.285, "volume": 2500.0}, {"date": "2010-06-25", "close": 0.275, "volume": 22425.0}, {"date": "2010-06-28", "close": 0.275, "volume": 13500.0}, {"date": "2010-06-29", "close": 0.285, "volume": 90000.0}, {"date": "2010-06-30", "close": 0.28, "volume": 29000.0}, {"date": "2010-07-01", "close": 0.27, "volume": 180000.0}, {"date": "2010-07-02", "close": 0.285, "volume": 27000.0}, {"date": "2010-07-05", "close": 0.285, "volume": 13030.0}, {"date": "2010-07-09", "close": 0.275, "volume": 128300.0}, {"date": "2010-07-12", "close": 0.27, "volume": 16124.0}, {"date": "2010-07-13", "close": 0.265, "volume": 135165.0}, {"date": "2010-07-14", "close": 0.27, "volume": 144818.0}, {"date": "2010-07-16", "close": 0.27, "volume": 21950.0}, {"date": "2010-07-19", "close": 0.27, "volume": 113760.0}, {"date": "2010-07-20", "close": 0.265, "volume": 25000.0}, {"date": "2010-07-21", "close": 0.265, "volume": 6950.0}, {"date": "2010-07-23", "close": 0.275, "volume": 100000.0}, {"date": "2010-07-26", "close": 0.27, "volume": 8000.0}, {"date": "2010-07-27", "close": 0.27, "volume": 20000.0}, {"date": "2010-07-28", "close": 0.265, "volume": 5000.0}, {"date": "2010-07-30", "close": 0.265, "volume": 13200.0}, {"date": "2010-08-02", "close": 0.27, "volume": 143800.0}, {"date": "2010-08-03", "close": 0.26, "volume": 1250.0}, {"date": "2010-08-04", "close": 0.26, "volume": 65000.0}, {"date": "2010-08-05", "close": 0.265, "volume": 19562.0}, {"date": "2010-08-06", "close": 0.265, "volume": 5000.0}, {"date": "2010-08-09", "close": 0.26, "volume": 48850.0}, {"date": "2010-08-10", "close": 0.265, "volume": 93070.0}, {"date": "2010-08-11", "close": 0.26, "volume": 36900.0}, {"date": "2010-08-12", "close": 0.255, "volume": 10001.0}, {"date": "2010-08-13", "close": 0.26, "volume": 35000.0}, {"date": "2010-08-16", "close": 0.265, "volume": 19147.0}, {"date": "2010-08-17", "close": 0.26, "volume": 61600.0}, {"date": "2010-08-19", "close": 0.27, "volume": 5000.0}, {"date": "2010-08-20", "close": 0.26, "volume": 39000.0}, {"date": "2010-08-23", "close": 0.255, "volume": 135000.0}, {"date": "2010-08-24", "close": 0.24, "volume": 56550.0}, {"date": "2010-08-25", "close": 0.265, "volume": 196211.0}, {"date": "2010-08-30", "close": 0.27, "volume": 324757.0}, {"date": "2010-08-31", "close": 0.285, "volume": 11400.0}, {"date": "2010-09-01", "close": 0.295, "volume": 226600.0}, {"date": "2010-09-02", "close": 0.295, "volume": 40000.0}, {"date": "2010-09-03", "close": 0.29, "volume": 10000.0}, {"date": "2010-09-07", "close": 0.28, "volume": 16500.0}, {"date": "2010-09-08", "close": 0.305, "volume": 29750.0}, {"date": "2010-09-09", "close": 0.3, "volume": 31931.0}, {"date": "2010-09-10", "close": 0.3, "volume": 38000.0}, {"date": "2010-09-13", "close": 0.29, "volume": 156000.0}, {"date": "2010-09-14", "close": 0.3, "volume": 118051.0}, {"date": "2010-09-15", "close": 0.3, "volume": 21500.0}, {"date": "2010-09-16", "close": 0.3, "volume": 79000.0}, {"date": "2010-09-17", "close": 0.3, "volume": 53155.0}, {"date": "2010-09-20", "close": 0.31, "volume": 128710.0}, {"date": "2010-09-21", "close": 0.32, "volume": 139842.0}, {"date": "2010-09-22", "close": 0.345, "volume": 299480.0}, {"date": "2010-09-23", "close": 0.335, "volume": 76120.0}, {"date": "2010-09-24", "close": 0.35, "volume": 62834.0}, {"date": "2010-09-27", "close": 0.355, "volume": 62510.0}, {"date": "2010-09-28", "close": 0.34, "volume": 264900.0}, {"date": "2010-09-30", "close": 0.345, "volume": 66500.0}, {"date": "2010-10-01", "close": 0.33, "volume": 27215.0}, {"date": "2010-10-04", "close": 0.345, "volume": 30000.0}, {"date": "2010-10-05", "close": 0.345, "volume": 53100.0}, {"date": "2010-10-06", "close": 0.345, "volume": 64000.0}, {"date": "2010-10-07", "close": 0.37, "volume": 563617.0}, {"date": "2010-10-08", "close": 0.37, "volume": 101300.0}, {"date": "2010-10-11", "close": 0.355, "volume": 183056.0}, {"date": "2010-10-12", "close": 0.365, "volume": 260363.0}, {"date": "2010-10-13", "close": 0.355, "volume": 102000.0}, {"date": "2010-10-14", "close": 0.375, "volume": 115400.0}, {"date": "2010-10-15", "close": 0.355, "volume": 184000.0}, {"date": "2010-10-18", "close": 0.355, "volume": 141588.0}, {"date": "2010-10-19", "close": 0.365, "volume": 29570.0}, {"date": "2010-10-20", "close": 0.35, "volume": 614010.0}, {"date": "2010-10-21", "close": 0.355, "volume": 74775.0}, {"date": "2010-10-22", "close": 0.365, "volume": 94941.0}, {"date": "2010-10-25", "close": 0.36, "volume": 146709.0}, {"date": "2010-10-26", "close": 0.355, "volume": 10500.0}, {"date": "2010-10-27", "close": 0.35, "volume": 157050.0}, {"date": "2010-10-28", "close": 0.36, "volume": 14383.0}, {"date": "2010-10-29", "close": 0.355, "volume": 200300.0}, {"date": "2010-11-01", "close": 0.355, "volume": 308301.0}, {"date": "2010-11-02", "close": 0.35, "volume": 30000.0}, {"date": "2010-11-03", "close": 0.35, "volume": 377705.0}, {"date": "2010-11-04", "close": 0.34, "volume": 30000.0}, {"date": "2010-11-05", "close": 0.35, "volume": 97000.0}, {"date": "2010-11-08", "close": 0.36, "volume": 111794.0}, {"date": "2010-11-09", "close": 0.36, "volume": 25000.0}, {"date": "2010-11-10", "close": 0.355, "volume": 165900.0}, {"date": "2010-11-11", "close": 0.36, "volume": 120000.0}, {"date": "2010-11-12", "close": 0.36, "volume": 6500.0}, {"date": "2010-11-15", "close": 0.355, "volume": 82000.0}, {"date": "2010-11-16", "close": 0.365, "volume": 211500.0}, {"date": "2010-11-17", "close": 0.365, "volume": 19400.0}, {"date": "2010-11-18", "close": 0.4, "volume": 552319.0}, {"date": "2010-11-19", "close": 0.38, "volume": 103000.0}, {"date": "2010-11-22", "close": 0.4, "volume": 129419.0}, {"date": "2010-11-23", "close": 0.39, "volume": 133270.0}, {"date": "2010-11-24", "close": 0.39, "volume": 15800.0}, {"date": "2010-11-25", "close": 0.37, "volume": 161310.0}, {"date": "2010-11-29", "close": 0.34, "volume": 5400.0}, {"date": "2010-11-30", "close": 0.345, "volume": 106000.0}, {"date": "2010-12-01", "close": 0.36, "volume": 74500.0}, {"date": "2010-12-02", "close": 0.365, "volume": 54400.0}, {"date": "2010-12-03", "close": 0.365, "volume": 150000.0}, {"date": "2010-12-06", "close": 0.37, "volume": 63454.0}, {"date": "2010-12-07", "close": 0.365, "volume": 9000.0}, {"date": "2010-12-08", "close": 0.37, "volume": 359913.0}, {"date": "2010-12-09", "close": 0.37, "volume": 112500.0}, {"date": "2010-12-10", "close": 0.385, "volume": 147129.0}, {"date": "2010-12-13", "close": 0.385, "volume": 77110.0}, {"date": "2010-12-14", "close": 0.395, "volume": 53256.0}, {"date": "2010-12-15", "close": 0.39, "volume": 46970.0}, {"date": "2010-12-16", "close": 0.39, "volume": 22300.0}, {"date": "2010-12-17", "close": 0.41, "volume": 230690.0}, {"date": "2010-12-20", "close": 0.4, "volume": 167811.0}, {"date": "2010-12-21", "close": 0.41, "volume": 27500.0}, {"date": "2010-12-23", "close": 0.415, "volume": 11894.0}, {"date": "2010-12-24", "close": 0.375, "volume": 96520.0}, {"date": "2010-12-29", "close": 0.39, "volume": 55000.0}, {"date": "2010-12-30", "close": 0.375, "volume": 88700.0}, {"date": "2010-12-31", "close": 0.39, "volume": 13214.0}, {"date": "2011-01-04", "close": 0.385, "volume": 47600.0}, {"date": "2011-01-05", "close": 0.39, "volume": 11300.0}, {"date": "2011-01-06", "close": 0.385, "volume": 12000.0}, {"date": "2011-01-07", "close": 0.385, "volume": 51550.0}, {"date": "2011-01-10", "close": 0.37, "volume": 78611.0}, {"date": "2011-01-11", "close": 0.37, "volume": 45000.0}, {"date": "2011-01-12", "close": 0.36, "volume": 38700.0}, {"date": "2011-01-13", "close": 0.36, "volume": 10000.0}, {"date": "2011-01-14", "close": 0.365, "volume": 15000.0}, {"date": "2011-01-17", "close": 0.38, "volume": 45000.0}, {"date": "2011-01-18", "close": 0.37, "volume": 50380.0}, {"date": "2011-01-19", "close": 0.37, "volume": 24500.0}, {"date": "2011-01-20", "close": 0.37, "volume": 15000.0}, {"date": "2011-01-21", "close": 0.37, "volume": 33500.0}, {"date": "2011-01-24", "close": 0.375, "volume": 76500.0}, {"date": "2011-01-25", "close": 0.355, "volume": 128500.0}, {"date": "2011-01-27", "close": 0.36, "volume": 49000.0}, {"date": "2011-01-31", "close": 0.355, "volume": 70000.0}, {"date": "2011-02-02", "close": 0.35, "volume": 20200.0}, {"date": "2011-02-03", "close": 0.35, "volume": 26000.0}, {"date": "2011-02-04", "close": 0.35, "volume": 28000.0}, {"date": "2011-02-07", "close": 0.35, "volume": 36142.0}, {"date": "2011-02-09", "close": 0.35, "volume": 50000.0}, {"date": "2011-02-10", "close": 0.34, "volume": 13939.0}, {"date": "2011-02-11", "close": 0.35, "volume": 99800.0}, {"date": "2011-02-14", "close": 0.35, "volume": 61750.0}, {"date": "2011-02-15", "close": 0.345, "volume": 13500.0}, {"date": "2011-02-16", "close": 0.365, "volume": 17375.0}, {"date": "2011-02-17", "close": 0.385, "volume": 118862.0}, {"date": "2011-02-18", "close": 0.39, "volume": 49599.0}, {"date": "2011-02-23", "close": 0.335, "volume": 283130.0}, {"date": "2011-02-24", "close": 0.325, "volume": 93900.0}, {"date": "2011-02-25", "close": 0.35, "volume": 2682.0}, {"date": "2011-02-28", "close": 0.33, "volume": 70820.0}, {"date": "2011-03-01", "close": 0.315, "volume": 25223.0}, {"date": "2011-03-02", "close": 0.305, "volume": 136700.0}, {"date": "2011-03-03", "close": 0.32, "volume": 1700.0}, {"date": "2011-03-04", "close": 0.33, "volume": 108146.0}, {"date": "2011-03-07", "close": 0.31, "volume": 90291.0}, {"date": "2011-03-08", "close": 0.33, "volume": 42500.0}, {"date": "2011-03-09", "close": 0.305, "volume": 47515.0}, {"date": "2011-03-10", "close": 0.305, "volume": 45600.0}, {"date": "2011-03-11", "close": 0.31, "volume": 464640.0}, {"date": "2011-03-14", "close": 0.3, "volume": 165524.0}, {"date": "2011-03-15", "close": 0.3, "volume": 229360.0}, {"date": "2011-03-16", "close": 0.3, "volume": 111251.0}, {"date": "2011-03-17", "close": 0.3, "volume": 327500.0}, {"date": "2011-03-18", "close": 0.3, "volume": 17000.0}, {"date": "2011-03-21", "close": 0.29, "volume": 16285.0}, {"date": "2011-03-22", "close": 0.29, "volume": 73500.0}, {"date": "2011-03-23", "close": 0.31, "volume": 24200.0}, {"date": "2011-03-24", "close": 0.3, "volume": 88000.0}, {"date": "2011-03-25", "close": 0.31, "volume": 30800.0}, {"date": "2011-03-30", "close": 0.29, "volume": 146725.0}, {"date": "2011-03-31", "close": 0.3, "volume": 134001.0}, {"date": "2011-04-01", "close": 0.305, "volume": 180145.0}, {"date": "2011-04-04", "close": 0.305, "volume": 130700.0}, {"date": "2011-04-05", "close": 0.31, "volume": 21541.0}, {"date": "2011-04-06", "close": 0.3, "volume": 51300.0}, {"date": "2011-04-07", "close": 0.305, "volume": 10000.0}, {"date": "2011-04-08", "close": 0.31, "volume": 62033.0}, {"date": "2011-04-11", "close": 0.3, "volume": 20000.0}, {"date": "2011-04-12", "close": 0.3, "volume": 30000.0}, {"date": "2011-04-13", "close": 0.31, "volume": 5000.0}, {"date": "2011-04-14", "close": 0.32, "volume": 40000.0}, {"date": "2011-04-15", "close": 0.32, "volume": 15625.0}, {"date": "2011-04-19", "close": 0.3, "volume": 60000.0}, {"date": "2011-04-20", "close": 0.305, "volume": 20000.0}, {"date": "2011-04-21", "close": 0.315, "volume": 81939.0}, {"date": "2011-04-27", "close": 0.315, "volume": 279375.0}, {"date": "2011-04-28", "close": 0.32, "volume": 55000.0}, {"date": "2011-04-29", "close": 0.315, "volume": 88000.0}, {"date": "2011-05-02", "close": 0.305, "volume": 206716.0}, {"date": "2011-05-03", "close": 0.305, "volume": 39876.0}, {"date": "2011-05-04", "close": 0.305, "volume": 451247.0}, {"date": "2011-05-05", "close": 0.295, "volume": 22443.0}, {"date": "2011-05-06", "close": 0.3, "volume": 16240.0}, {"date": "2011-05-09", "close": 0.3, "volume": 2330.0}, {"date": "2011-05-10", "close": 0.3, "volume": 1700.0}, {"date": "2011-05-11", "close": 0.3, "volume": 61576.0}, {"date": "2011-05-12", "close": 0.295, "volume": 77578.0}, {"date": "2011-05-13", "close": 0.3, "volume": 313400.0}, {"date": "2011-05-16", "close": 0.3, "volume": 210000.0}, {"date": "2011-05-17", "close": 0.285, "volume": 14444.0}, {"date": "2011-05-18", "close": 0.3, "volume": 147324.0}, {"date": "2011-05-19", "close": 0.29, "volume": 13000.0}, {"date": "2011-05-20", "close": 0.3, "volume": 15232.0}, {"date": "2011-05-24", "close": 0.3, "volume": 10000.0}, {"date": "2011-05-26", "close": 0.28, "volume": 95000.0}, {"date": "2011-05-27", "close": 0.28, "volume": 29871.0}, {"date": "2011-05-30", "close": 0.28, "volume": 1500.0}, {"date": "2011-05-31", "close": 0.29, "volume": 26500.0}, {"date": "2011-06-02", "close": 0.29, "volume": 84000.0}, {"date": "2011-06-06", "close": 0.28, "volume": 25000.0}, {"date": "2011-06-08", "close": 0.29, "volume": 30000.0}, {"date": "2011-06-10", "close": 0.28, "volume": 13000.0}, {"date": "2011-06-15", "close": 0.28, "volume": 61224.0}, {"date": "2011-06-16", "close": 0.275, "volume": 10000.0}, {"date": "2011-06-21", "close": 0.29, "volume": 21000.0}, {"date": "2011-06-24", "close": 0.27, "volume": 182500.0}, {"date": "2011-06-27", "close": 0.27, "volume": 137750.0}, {"date": "2011-06-28", "close": 0.28, "volume": 180000.0}, {"date": "2011-06-29", "close": 0.285, "volume": 57500.0}, {"date": "2011-06-30", "close": 0.285, "volume": 163430.0}, {"date": "2011-07-01", "close": 0.28, "volume": 103000.0}, {"date": "2011-07-05", "close": 0.28, "volume": 11500.0}, {"date": "2011-07-06", "close": 0.28, "volume": 27500.0}, {"date": "2011-07-08", "close": 0.34, "volume": 312460.0}, {"date": "2011-07-11", "close": 0.33, "volume": 312150.0}, {"date": "2011-07-12", "close": 0.32, "volume": 199655.0}, {"date": "2011-07-13", "close": 0.32, "volume": 74500.0}, {"date": "2011-07-14", "close": 0.325, "volume": 63995.0}, {"date": "2011-07-15", "close": 0.32, "volume": 147505.0}, {"date": "2011-07-18", "close": 0.315, "volume": 137460.0}, {"date": "2011-07-19", "close": 0.31, "volume": 70000.0}, {"date": "2011-07-20", "close": 0.31, "volume": 38500.0}, {"date": "2011-07-21", "close": 0.305, "volume": 34000.0}, {"date": "2011-07-22", "close": 0.315, "volume": 119640.0}, {"date": "2011-07-25", "close": 0.305, "volume": 92582.0}, {"date": "2011-07-26", "close": 0.315, "volume": 129660.0}, {"date": "2011-07-27", "close": 0.32, "volume": 33758.0}, {"date": "2011-07-28", "close": 0.315, "volume": 171242.0}, {"date": "2011-07-29", "close": 0.315, "volume": 5000.0}, {"date": "2011-08-01", "close": 0.32, "volume": 15000.0}, {"date": "2011-08-02", "close": 0.32, "volume": 10000.0}, {"date": "2011-08-03", "close": 0.3, "volume": 208252.0}, {"date": "2011-08-04", "close": 0.315, "volume": 107383.0}, {"date": "2011-08-05", "close": 0.29, "volume": 164763.0}, {"date": "2011-08-08", "close": 0.295, "volume": 123600.0}, {"date": "2011-08-09", "close": 0.29, "volume": 44600.0}, {"date": "2011-08-10", "close": 0.31, "volume": 54000.0}, {"date": "2011-08-11", "close": 0.285, "volume": 33000.0}, {"date": "2011-08-12", "close": 0.285, "volume": 50408.0}, {"date": "2011-08-15", "close": 0.31, "volume": 203888.0}, {"date": "2011-08-16", "close": 0.3, "volume": 73500.0}, {"date": "2011-08-17", "close": 0.305, "volume": 20000.0}, {"date": "2011-08-22", "close": 0.295, "volume": 56800.0}, {"date": "2011-08-23", "close": 0.29, "volume": 15000.0}, {"date": "2011-08-24", "close": 0.29, "volume": 69500.0}, {"date": "2011-08-25", "close": 0.285, "volume": 56280.0}, {"date": "2011-08-26", "close": 0.285, "volume": 3000.0}, {"date": "2011-08-29", "close": 0.285, "volume": 19400.0}, {"date": "2011-08-30", "close": 0.29, "volume": 54557.0}, {"date": "2011-08-31", "close": 0.285, "volume": 51213.0}, {"date": "2011-09-01", "close": 0.28, "volume": 81500.0}, {"date": "2011-09-02", "close": 0.285, "volume": 103495.0}, {"date": "2011-09-05", "close": 0.29, "volume": 306000.0}, {"date": "2011-09-06", "close": 0.285, "volume": 57724.0}, {"date": "2011-09-07", "close": 0.28, "volume": 15000.0}, {"date": "2011-09-08", "close": 0.275, "volume": 47000.0}, {"date": "2011-09-09", "close": 0.28, "volume": 45000.0}, {"date": "2011-09-12", "close": 0.28, "volume": 1300.0}, {"date": "2011-09-13", "close": 0.28, "volume": 13953.0}, {"date": "2011-09-14", "close": 0.28, "volume": 25823.0}, {"date": "2011-09-15", "close": 0.28, "volume": 6860.0}, {"date": "2011-09-16", "close": 0.28, "volume": 20900.0}, {"date": "2011-09-19", "close": 0.275, "volume": 36000.0}, {"date": "2011-09-20", "close": 0.275, "volume": 89977.0}, {"date": "2011-09-21", "close": 0.29, "volume": 198115.0}, {"date": "2011-09-22", "close": 0.28, "volume": 80563.0}, {"date": "2011-09-23", "close": 0.285, "volume": 68450.0}, {"date": "2011-09-26", "close": 0.27, "volume": 138500.0}, {"date": "2011-09-27", "close": 0.285, "volume": 58000.0}, {"date": "2011-09-28", "close": 0.285, "volume": 58000.0}, {"date": "2011-09-29", "close": 0.285, "volume": 62000.0}, {"date": "2011-09-30", "close": 0.3, "volume": 36563.0}, {"date": "2011-10-05", "close": 0.295, "volume": 1050.0}, {"date": "2011-10-06", "close": 0.3, "volume": 30000.0}, {"date": "2011-10-07", "close": 0.31, "volume": 72137.0}, {"date": "2011-10-10", "close": 0.31, "volume": 31447.0}, {"date": "2011-10-11", "close": 0.3, "volume": 69701.0}, {"date": "2011-10-12", "close": 0.31, "volume": 51550.0}, {"date": "2011-10-13", "close": 0.315, "volume": 114323.0}, {"date": "2011-10-18", "close": 0.31, "volume": 57000.0}, {"date": "2011-10-19", "close": 0.31, "volume": 28393.0}, {"date": "2011-10-24", "close": 0.305, "volume": 31500.0}, {"date": "2011-10-25", "close": 0.305, "volume": 10000.0}, {"date": "2011-10-26", "close": 0.31, "volume": 5000.0}, {"date": "2011-10-27", "close": 0.305, "volume": 25300.0}, {"date": "2011-10-28", "close": 0.29, "volume": 68800.0}, {"date": "2011-10-31", "close": 0.295, "volume": 25000.0}, {"date": "2011-11-01", "close": 0.295, "volume": 35000.0}, {"date": "2011-11-03", "close": 0.295, "volume": 98093.0}, {"date": "2011-11-04", "close": 0.295, "volume": 3000.0}, {"date": "2011-11-07", "close": 0.295, "volume": 145000.0}, {"date": "2011-11-08", "close": 0.295, "volume": 80000.0}, {"date": "2011-11-09", "close": 0.285, "volume": 14900.0}, {"date": "2011-11-10", "close": 0.29, "volume": 121670.0}, {"date": "2011-11-11", "close": 0.28, "volume": 152625.0}, {"date": "2011-11-14", "close": 0.28, "volume": 16250.0}, {"date": "2011-11-17", "close": 0.29, "volume": 47000.0}, {"date": "2011-11-18", "close": 0.285, "volume": 24000.0}, {"date": "2011-11-21", "close": 0.295, "volume": 113203.0}, {"date": "2011-11-22", "close": 0.31, "volume": 226190.0}, {"date": "2011-11-23", "close": 0.32, "volume": 87477.0}, {"date": "2011-11-25", "close": 0.31, "volume": 55000.0}, {"date": "2011-11-28", "close": 0.31, "volume": 50000.0}, {"date": "2011-11-29", "close": 0.31, "volume": 10000.0}, {"date": "2011-12-01", "close": 0.305, "volume": 5000.0}, {"date": "2011-12-02", "close": 0.3, "volume": 23449.0}, {"date": "2011-12-05", "close": 0.31, "volume": 191100.0}, {"date": "2011-12-06", "close": 0.29, "volume": 15000.0}, {"date": "2011-12-07", "close": 0.29, "volume": 16000.0}, {"date": "2011-12-08", "close": 0.31, "volume": 18000.0}, {"date": "2011-12-09", "close": 0.3, "volume": 20200.0}, {"date": "2011-12-12", "close": 0.29, "volume": 27900.0}, {"date": "2011-12-13", "close": 0.3, "volume": 10000.0}, {"date": "2011-12-14", "close": 0.3, "volume": 6592.0}, {"date": "2011-12-16", "close": 0.3, "volume": 8408.0}, {"date": "2011-12-19", "close": 0.285, "volume": 98543.0}, {"date": "2011-12-20", "close": 0.29, "volume": 39000.0}, {"date": "2011-12-21", "close": 0.29, "volume": 23400.0}, {"date": "2011-12-22", "close": 0.3, "volume": 8100.0}, {"date": "2011-12-28", "close": 0.3, "volume": 23750.0}, {"date": "2012-01-04", "close": 0.325, "volume": 102750.0}, {"date": "2012-01-05", "close": 0.31, "volume": 17000.0}, {"date": "2012-01-06", "close": 0.32, "volume": 88700.0}, {"date": "2012-01-10", "close": 0.315, "volume": 27860.0}, {"date": "2012-01-11", "close": 0.3, "volume": 26000.0}, {"date": "2012-01-12", "close": 0.3, "volume": 37000.0}, {"date": "2012-01-13", "close": 0.3, "volume": 7000.0}, {"date": "2012-01-16", "close": 0.31, "volume": 10000.0}, {"date": "2012-01-17", "close": 0.31, "volume": 94000.0}, {"date": "2012-01-18", "close": 0.31, "volume": 117440.0}, {"date": "2012-01-19", "close": 0.3, "volume": 87111.0}, {"date": "2012-01-20", "close": 0.31, "volume": 96956.0}, {"date": "2012-01-23", "close": 0.3, "volume": 42822.0}, {"date": "2012-01-25", "close": 0.3, "volume": 25000.0}, {"date": "2012-01-27", "close": 0.31, "volume": 78300.0}, {"date": "2012-01-30", "close": 0.32, "volume": 108185.0}, {"date": "2012-01-31", "close": 0.32, "volume": 43700.0}, {"date": "2012-02-01", "close": 0.32, "volume": 8250.0}, {"date": "2012-02-02", "close": 0.315, "volume": 75200.0}, {"date": "2012-02-03", "close": 0.325, "volume": 154213.0}, {"date": "2012-02-06", "close": 0.33, "volume": 110121.0}, {"date": "2012-02-07", "close": 0.33, "volume": 71000.0}, {"date": "2012-02-14", "close": 0.32, "volume": 60000.0}, {"date": "2012-02-16", "close": 0.32, "volume": 51000.0}, {"date": "2012-02-17", "close": 0.325, "volume": 75446.0}, {"date": "2012-02-20", "close": 0.315, "volume": 24640.0}, {"date": "2012-02-21", "close": 0.32, "volume": 79054.0}, {"date": "2012-02-22", "close": 0.315, "volume": 7000.0}, {"date": "2012-02-23", "close": 0.32, "volume": 27000.0}, {"date": "2012-02-24", "close": 0.34, "volume": 140000.0}, {"date": "2012-02-28", "close": 0.335, "volume": 95760.0}, {"date": "2012-02-29", "close": 0.335, "volume": 4240.0}, {"date": "2012-03-01", "close": 0.335, "volume": 2934.0}, {"date": "2012-03-05", "close": 0.32, "volume": 72091.0}, {"date": "2012-03-06", "close": 0.33, "volume": 28826.0}, {"date": "2012-03-07", "close": 0.32, "volume": 51523.0}, {"date": "2012-03-08", "close": 0.32, "volume": 29000.0}, {"date": "2012-03-09", "close": 0.335, "volume": 16667.0}, {"date": "2012-03-12", "close": 0.335, "volume": 14126.0}, {"date": "2012-03-13", "close": 0.32, "volume": 70000.0}, {"date": "2012-03-14", "close": 0.33, "volume": 11300.0}, {"date": "2012-03-15", "close": 0.32, "volume": 32000.0}, {"date": "2012-03-19", "close": 0.34, "volume": 63239.0}, {"date": "2012-03-20", "close": 0.36, "volume": 282729.0}, {"date": "2012-03-21", "close": 0.325, "volume": 560074.0}, {"date": "2012-03-22", "close": 0.325, "volume": 62000.0}, {"date": "2012-03-23", "close": 0.32, "volume": 50000.0}, {"date": "2012-03-26", "close": 0.36, "volume": 312392.0}, {"date": "2012-03-27", "close": 0.35, "volume": 167942.0}, {"date": "2012-03-28", "close": 0.37, "volume": 105722.0}, {"date": "2012-03-29", "close": 0.375, "volume": 5000.0}, {"date": "2012-03-30", "close": 0.36, "volume": 72041.0}, {"date": "2012-04-02", "close": 0.38, "volume": 77737.0}, {"date": "2012-04-03", "close": 0.385, "volume": 90916.0}, {"date": "2012-04-04", "close": 0.37, "volume": 25500.0}, {"date": "2012-04-05", "close": 0.385, "volume": 143000.0}, {"date": "2012-04-10", "close": 0.38, "volume": 94142.0}, {"date": "2012-04-11", "close": 0.38, "volume": 62273.0}, {"date": "2012-04-12", "close": 0.385, "volume": 75438.0}, {"date": "2012-04-13", "close": 0.38, "volume": 71521.0}, {"date": "2012-04-16", "close": 0.38, "volume": 68150.0}, {"date": "2012-04-17", "close": 0.375, "volume": 49954.0}, {"date": "2012-04-18", "close": 0.375, "volume": 39222.0}, {"date": "2012-04-19", "close": 0.37, "volume": 85139.0}, {"date": "2012-04-20", "close": 0.38, "volume": 114000.0}, {"date": "2012-04-23", "close": 0.37, "volume": 120000.0}, {"date": "2012-04-24", "close": 0.37, "volume": 95778.0}, {"date": "2012-04-26", "close": 0.37, "volume": 94000.0}, {"date": "2012-04-27", "close": 0.37, "volume": 52000.0}, {"date": "2012-04-30", "close": 0.365, "volume": 75000.0}, {"date": "2012-05-01", "close": 0.375, "volume": 10000.0}, {"date": "2012-05-02", "close": 0.36, "volume": 70300.0}, {"date": "2012-05-03", "close": 0.375, "volume": 21500.0}, {"date": "2012-05-04", "close": 0.375, "volume": 3587.0}, {"date": "2012-05-07", "close": 0.36, "volume": 97000.0}, {"date": "2012-05-08", "close": 0.375, "volume": 32500.0}, {"date": "2012-05-09", "close": 0.36, "volume": 100000.0}, {"date": "2012-05-10", "close": 0.39, "volume": 274874.0}, {"date": "2012-05-11", "close": 0.385, "volume": 110640.0}, {"date": "2012-05-14", "close": 0.385, "volume": 36996.0}, {"date": "2012-05-15", "close": 0.365, "volume": 180162.0}, {"date": "2012-05-16", "close": 0.365, "volume": 50000.0}, {"date": "2012-05-18", "close": 0.35, "volume": 125891.0}, {"date": "2012-05-21", "close": 0.365, "volume": 38000.0}, {"date": "2012-05-22", "close": 0.385, "volume": 4500.0}, {"date": "2012-05-23", "close": 0.385, "volume": 40500.0}, {"date": "2012-05-24", "close": 0.385, "volume": 12500.0}, {"date": "2012-05-25", "close": 0.38, "volume": 16500.0}, {"date": "2012-05-28", "close": 0.375, "volume": 155025.0}, {"date": "2012-05-29", "close": 0.38, "volume": 7999.0}, {"date": "2012-05-30", "close": 0.385, "volume": 15500.0}, {"date": "2012-05-31", "close": 0.37, "volume": 29000.0}, {"date": "2012-06-04", "close": 0.35, "volume": 140000.0}, {"date": "2012-06-05", "close": 0.365, "volume": 2000.0}, {"date": "2012-06-06", "close": 0.37, "volume": 40000.0}, {"date": "2012-06-07", "close": 0.37, "volume": 2356.0}, {"date": "2012-06-12", "close": 0.37, "volume": 3000.0}, {"date": "2012-06-13", "close": 0.36, "volume": 6000.0}, {"date": "2012-06-14", "close": 0.37, "volume": 73532.0}, {"date": "2012-06-15", "close": 0.38, "volume": 105000.0}, {"date": "2012-06-18", "close": 0.38, "volume": 140000.0}, {"date": "2012-06-19", "close": 0.37, "volume": 32901.0}, {"date": "2012-06-20", "close": 0.38, "volume": 86829.0}, {"date": "2012-06-21", "close": 0.385, "volume": 42000.0}, {"date": "2012-06-22", "close": 0.37, "volume": 54500.0}, {"date": "2012-06-25", "close": 0.37, "volume": 69000.0}, {"date": "2012-06-26", "close": 0.37, "volume": 52000.0}, {"date": "2012-06-27", "close": 0.38, "volume": 49471.0}, {"date": "2012-06-28", "close": 0.37, "volume": 21360.0}, {"date": "2012-06-29", "close": 0.38, "volume": 15600.0}, {"date": "2012-07-02", "close": 0.37, "volume": 33326.0}, {"date": "2012-07-03", "close": 0.38, "volume": 79485.0}, {"date": "2012-07-04", "close": 0.37, "volume": 52600.0}, {"date": "2012-07-05", "close": 0.395, "volume": 176697.0}, {"date": "2012-07-09", "close": 0.385, "volume": 35000.0}, {"date": "2012-07-10", "close": 0.39, "volume": 7000.0}, {"date": "2012-07-11", "close": 0.39, "volume": 7800.0}, {"date": "2012-07-12", "close": 0.385, "volume": 27100.0}, {"date": "2012-07-13", "close": 0.39, "volume": 10000.0}, {"date": "2012-07-16", "close": 0.385, "volume": 10000.0}, {"date": "2012-07-18", "close": 0.39, "volume": 65000.0}, {"date": "2012-07-19", "close": 0.385, "volume": 35235.0}, {"date": "2012-07-20", "close": 0.385, "volume": 26000.0}, {"date": "2012-07-23", "close": 0.395, "volume": 69700.0}, {"date": "2012-07-24", "close": 0.39, "volume": 10000.0}, {"date": "2012-07-25", "close": 0.39, "volume": 60000.0}, {"date": "2012-07-26", "close": 0.385, "volume": 13067.0}, {"date": "2012-07-27", "close": 0.395, "volume": 165000.0}, {"date": "2012-07-30", "close": 0.4, "volume": 660645.0}, {"date": "2012-07-31", "close": 0.4, "volume": 149252.0}, {"date": "2012-08-01", "close": 0.395, "volume": 587474.0}, {"date": "2012-08-02", "close": 0.395, "volume": 279925.0}, {"date": "2012-08-03", "close": 0.4, "volume": 434917.0}, {"date": "2012-08-06", "close": 0.41, "volume": 248605.0}, {"date": "2012-08-07", "close": 0.435, "volume": 150876.0}, {"date": "2012-08-08", "close": 0.425, "volume": 208900.0}, {"date": "2012-08-09", "close": 0.42, "volume": 140808.0}, {"date": "2012-08-10", "close": 0.43, "volume": 73000.0}, {"date": "2012-08-13", "close": 0.43, "volume": 100000.0}, {"date": "2012-08-14", "close": 0.43, "volume": 173442.0}, {"date": "2012-08-15", "close": 0.425, "volume": 13500.0}, {"date": "2012-08-16", "close": 0.425, "volume": 40000.0}, {"date": "2012-08-17", "close": 0.45, "volume": 348003.0}, {"date": "2012-08-20", "close": 0.45, "volume": 44233.0}, {"date": "2012-08-21", "close": 0.46, "volume": 106967.0}, {"date": "2012-08-22", "close": 0.46, "volume": 202000.0}, {"date": "2012-08-23", "close": 0.46, "volume": 78958.0}, {"date": "2012-08-24", "close": 0.47, "volume": 40000.0}, {"date": "2012-08-27", "close": 0.46, "volume": 96000.0}, {"date": "2012-08-28", "close": 0.46, "volume": 134883.0}, {"date": "2012-08-29", "close": 0.45, "volume": 140000.0}, {"date": "2012-08-30", "close": 0.46, "volume": 158219.0}, {"date": "2012-08-31", "close": 0.435, "volume": 121667.0}, {"date": "2012-09-03", "close": 0.41, "volume": 26975.0}, {"date": "2012-09-04", "close": 0.4, "volume": 69300.0}, {"date": "2012-09-05", "close": 0.41, "volume": 9399.0}, {"date": "2012-09-07", "close": 0.41, "volume": 24274.0}, {"date": "2012-09-10", "close": 0.43, "volume": 180706.0}, {"date": "2012-09-11", "close": 0.43, "volume": 47400.0}, {"date": "2012-09-12", "close": 0.43, "volume": 2400.0}, {"date": "2012-09-13", "close": 0.45, "volume": 73833.0}, {"date": "2012-09-14", "close": 0.46, "volume": 134904.0}, {"date": "2012-09-17", "close": 0.47, "volume": 461535.0}, {"date": "2012-09-18", "close": 0.475, "volume": 88762.0}, {"date": "2012-09-19", "close": 0.47, "volume": 202928.0}, {"date": "2012-09-20", "close": 0.455, "volume": 80311.0}, {"date": "2012-09-21", "close": 0.5, "volume": 106895.0}, {"date": "2012-09-24", "close": 0.505, "volume": 646393.0}, {"date": "2012-09-25", "close": 0.5, "volume": 121173.0}, {"date": "2012-09-26", "close": 0.5, "volume": 272800.0}, {"date": "2012-09-27", "close": 0.51, "volume": 499378.0}, {"date": "2012-09-28", "close": 0.535, "volume": 341165.0}, {"date": "2012-10-01", "close": 0.54, "volume": 296896.0}, {"date": "2012-10-02", "close": 0.555, "volume": 482279.0}, {"date": "2012-10-03", "close": 0.54, "volume": 165054.0}, {"date": "2012-10-04", "close": 0.56, "volume": 38339.0}, {"date": "2012-10-05", "close": 0.57, "volume": 147572.0}, {"date": "2012-10-08", "close": 0.56, "volume": 73550.0}, {"date": "2012-10-09", "close": 0.565, "volume": 114192.0}, {"date": "2012-10-10", "close": 0.57, "volume": 12000.0}, {"date": "2012-10-11", "close": 0.56, "volume": 64635.0}, {"date": "2012-10-12", "close": 0.55, "volume": 59262.0}, {"date": "2012-10-15", "close": 0.545, "volume": 86900.0}, {"date": "2012-10-16", "close": 0.505, "volume": 238057.0}, {"date": "2012-10-17", "close": 0.52, "volume": 147580.0}, {"date": "2012-10-18", "close": 0.54, "volume": 332421.0}, {"date": "2012-10-19", "close": 0.545, "volume": 36923.0}, {"date": "2012-10-22", "close": 0.505, "volume": 108550.0}, {"date": "2012-10-23", "close": 0.54, "volume": 128550.0}, {"date": "2012-10-24", "close": 0.555, "volume": 99259.0}, {"date": "2012-10-25", "close": 0.55, "volume": 139500.0}, {"date": "2012-10-26", "close": 0.535, "volume": 10000.0}, {"date": "2012-10-29", "close": 0.525, "volume": 167107.0}, {"date": "2012-10-30", "close": 0.535, "volume": 96709.0}, {"date": "2012-10-31", "close": 0.53, "volume": 11904.0}, {"date": "2012-11-01", "close": 0.54, "volume": 19980.0}, {"date": "2012-11-02", "close": 0.53, "volume": 39236.0}, {"date": "2012-11-05", "close": 0.53, "volume": 32561.0}, {"date": "2012-11-06", "close": 0.53, "volume": 55000.0}, {"date": "2012-11-07", "close": 0.54, "volume": 9000.0}, {"date": "2012-11-08", "close": 0.53, "volume": 89439.0}, {"date": "2012-11-09", "close": 0.535, "volume": 51818.0}, {"date": "2012-11-12", "close": 0.535, "volume": 90541.0}, {"date": "2012-11-13", "close": 0.53, "volume": 18812.0}, {"date": "2012-11-14", "close": 0.53, "volume": 64437.0}, {"date": "2012-11-15", "close": 0.53, "volume": 61411.0}, {"date": "2012-11-16", "close": 0.53, "volume": 90375.0}, {"date": "2012-11-19", "close": 0.53, "volume": 109108.0}, {"date": "2012-11-20", "close": 0.53, "volume": 1500.0}, {"date": "2012-11-21", "close": 0.53, "volume": 24973.0}, {"date": "2012-11-22", "close": 0.53, "volume": 373756.0}, {"date": "2012-11-23", "close": 0.53, "volume": 98259.0}, {"date": "2012-11-26", "close": 0.53, "volume": 83587.0}, {"date": "2012-11-27", "close": 0.545, "volume": 131621.0}, {"date": "2012-11-28", "close": 0.535, "volume": 24337.0}, {"date": "2012-11-29", "close": 0.535, "volume": 72747.0}, {"date": "2012-11-30", "close": 0.53, "volume": 75400.0}, {"date": "2012-12-03", "close": 0.525, "volume": 45952.0}, {"date": "2012-12-04", "close": 0.465, "volume": 223007.0}, {"date": "2012-12-05", "close": 0.48, "volume": 87647.0}, {"date": "2012-12-06", "close": 0.49, "volume": 48570.0}, {"date": "2012-12-07", "close": 0.5, "volume": 63000.0}, {"date": "2012-12-10", "close": 0.5, "volume": 63187.0}, {"date": "2012-12-11", "close": 0.51, "volume": 80584.0}, {"date": "2012-12-12", "close": 0.53, "volume": 34000.0}, {"date": "2012-12-13", "close": 0.525, "volume": 18000.0}, {"date": "2012-12-14", "close": 0.53, "volume": 68500.0}, {"date": "2012-12-17", "close": 0.525, "volume": 11800.0}, {"date": "2012-12-18", "close": 0.535, "volume": 75741.0}, {"date": "2012-12-19", "close": 0.545, "volume": 110367.0}, {"date": "2012-12-20", "close": 0.545, "volume": 14150.0}, {"date": "2012-12-21", "close": 0.55, "volume": 99681.0}, {"date": "2012-12-24", "close": 0.57, "volume": 106600.0}, {"date": "2012-12-27", "close": 0.575, "volume": 5000.0}, {"date": "2012-12-28", "close": 0.575, "volume": 28000.0}, {"date": "2012-12-31", "close": 0.58, "volume": 66600.0}, {"date": "2013-01-02", "close": 0.565, "volume": 64631.0}, {"date": "2013-01-03", "close": 0.56, "volume": 92674.0}, {"date": "2013-01-04", "close": 0.56, "volume": 14000.0}, {"date": "2013-01-08", "close": 0.51, "volume": 158992.0}, {"date": "2013-01-09", "close": 0.54, "volume": 67600.0}, {"date": "2013-01-10", "close": 0.56, "volume": 65000.0}, {"date": "2013-01-14", "close": 0.515, "volume": 60967.0}, {"date": "2013-01-16", "close": 0.525, "volume": 3000.0}, {"date": "2013-01-18", "close": 0.56, "volume": 50000.0}, {"date": "2013-01-21", "close": 0.53, "volume": 18331.0}, {"date": "2013-01-22", "close": 0.52, "volume": 50000.0}, {"date": "2013-01-23", "close": 0.515, "volume": 66000.0}, {"date": "2013-01-24", "close": 0.51, "volume": 85000.0}, {"date": "2013-01-25", "close": 0.52, "volume": 25715.0}, {"date": "2013-01-29", "close": 0.515, "volume": 15000.0}, {"date": "2013-01-30", "close": 0.515, "volume": 48680.0}, {"date": "2013-01-31", "close": 0.515, "volume": 10000.0}, {"date": "2013-02-01", "close": 0.525, "volume": 81230.0}, {"date": "2013-02-04", "close": 0.53, "volume": 191155.0}, {"date": "2013-02-05", "close": 0.52, "volume": 16800.0}, {"date": "2013-02-06", "close": 0.51, "volume": 86300.0}, {"date": "2013-02-07", "close": 0.515, "volume": 30000.0}, {"date": "2013-02-08", "close": 0.515, "volume": 105960.0}, {"date": "2013-02-11", "close": 0.53, "volume": 111918.0}, {"date": "2013-02-12", "close": 0.525, "volume": 893632.0}, {"date": "2013-02-13", "close": 0.53, "volume": 24250.0}, {"date": "2013-02-14", "close": 0.52, "volume": 105823.0}, {"date": "2013-02-15", "close": 0.51, "volume": 44942.0}, {"date": "2013-02-18", "close": 0.51, "volume": 21000.0}, {"date": "2013-02-19", "close": 0.52, "volume": 10000.0}, {"date": "2013-02-20", "close": 0.52, "volume": 67230.0}, {"date": "2013-02-21", "close": 0.5, "volume": 112651.0}, {"date": "2013-02-22", "close": 0.5, "volume": 11272.0}, {"date": "2013-02-25", "close": 0.5, "volume": 269908.0}, {"date": "2013-02-26", "close": 0.5, "volume": 9240.0}, {"date": "2013-02-27", "close": 0.5, "volume": 70000.0}, {"date": "2013-02-28", "close": 0.51, "volume": 132000.0}, {"date": "2013-03-01", "close": 0.505, "volume": 156613.0}, {"date": "2013-03-04", "close": 0.505, "volume": 66053.0}, {"date": "2013-03-05", "close": 0.52, "volume": 71250.0}, {"date": "2013-03-06", "close": 0.52, "volume": 98896.0}, {"date": "2013-03-07", "close": 0.52, "volume": 19000.0}, {"date": "2013-03-08", "close": 0.545, "volume": 33500.0}, {"date": "2013-03-11", "close": 0.54, "volume": 5174.0}, {"date": "2013-03-13", "close": 0.53, "volume": 40000.0}, {"date": "2013-03-14", "close": 0.53, "volume": 28200.0}, {"date": "2013-03-15", "close": 0.545, "volume": 43000.0}, {"date": "2013-03-18", "close": 0.55, "volume": 42545.0}, {"date": "2013-03-19", "close": 0.55, "volume": 52000.0}, {"date": "2013-03-20", "close": 0.575, "volume": 352903.0}, {"date": "2013-03-21", "close": 0.585, "volume": 308350.0}, {"date": "2013-03-22", "close": 0.59, "volume": 12100.0}, {"date": "2013-03-25", "close": 0.62, "volume": 573800.0}, {"date": "2013-03-26", "close": 0.61, "volume": 20491.0}, {"date": "2013-03-27", "close": 0.62, "volume": 158501.0}, {"date": "2013-03-28", "close": 0.62, "volume": 190500.0}, {"date": "2013-04-02", "close": 0.63, "volume": 210914.0}, {"date": "2013-04-03", "close": 0.665, "volume": 82661.0}, {"date": "2013-04-04", "close": 0.645, "volume": 20000.0}, {"date": "2013-04-05", "close": 0.645, "volume": 43500.0}, {"date": "2013-04-08", "close": 0.66, "volume": 342260.0}, {"date": "2013-04-09", "close": 0.65, "volume": 35618.0}, {"date": "2013-04-10", "close": 0.65, "volume": 52800.0}, {"date": "2013-04-11", "close": 0.65, "volume": 13000.0}, {"date": "2013-04-12", "close": 0.63, "volume": 527000.0}, {"date": "2013-04-15", "close": 0.63, "volume": 45000.0}, {"date": "2013-04-16", "close": 0.6, "volume": 60134.0}, {"date": "2013-04-17", "close": 0.58, "volume": 69514.0}, {"date": "2013-04-18", "close": 0.58, "volume": 83500.0}, {"date": "2013-04-19", "close": 0.575, "volume": 26200.0}, {"date": "2013-04-22", "close": 0.59, "volume": 15100.0}, {"date": "2013-04-23", "close": 0.59, "volume": 9000.0}, {"date": "2013-04-24", "close": 0.605, "volume": 15650.0}, {"date": "2013-04-26", "close": 0.585, "volume": 22250.0}, {"date": "2013-04-30", "close": 0.6, "volume": 120800.0}, {"date": "2013-05-01", "close": 0.61, "volume": 57671.0}, {"date": "2013-05-02", "close": 0.615, "volume": 53020.0}, {"date": "2013-05-03", "close": 0.63, "volume": 13900.0}, {"date": "2013-05-06", "close": 0.615, "volume": 49600.0}, {"date": "2013-05-07", "close": 0.64, "volume": 21385.0}, {"date": "2013-05-08", "close": 0.645, "volume": 122211.0}, {"date": "2013-05-09", "close": 0.67, "volume": 302560.0}, {"date": "2013-05-10", "close": 0.65, "volume": 70222.0}, {"date": "2013-05-13", "close": 0.64, "volume": 37598.0}, {"date": "2013-05-14", "close": 0.66, "volume": 32455.0}, {"date": "2013-05-15", "close": 0.65, "volume": 9163.0}, {"date": "2013-05-16", "close": 0.65, "volume": 67608.0}, {"date": "2013-05-17", "close": 0.65, "volume": 36441.0}, {"date": "2013-05-20", "close": 0.68, "volume": 183329.0}, {"date": "2013-05-21", "close": 0.66, "volume": 103450.0}, {"date": "2013-05-22", "close": 0.66, "volume": 2945.0}, {"date": "2013-05-23", "close": 0.62, "volume": 204629.0}, {"date": "2013-05-24", "close": 0.6, "volume": 75145.0}, {"date": "2013-05-27", "close": 0.6, "volume": 121468.0}, {"date": "2013-05-28", "close": 0.59, "volume": 20985.0}, {"date": "2013-05-29", "close": 0.61, "volume": 60000.0}, {"date": "2013-05-30", "close": 0.605, "volume": 32729.0}, {"date": "2013-05-31", "close": 0.6, "volume": 24781.0}, {"date": "2013-06-03", "close": 0.6, "volume": 60800.0}, {"date": "2013-06-04", "close": 0.6, "volume": 31366.0}, {"date": "2013-06-05", "close": 0.6, "volume": 16300.0}, {"date": "2013-06-06", "close": 0.59, "volume": 78769.0}, {"date": "2013-06-07", "close": 0.575, "volume": 53321.0}, {"date": "2013-06-11", "close": 0.6, "volume": 19782.0}, {"date": "2013-06-12", "close": 0.61, "volume": 59514.0}, {"date": "2013-06-13", "close": 0.61, "volume": 10000.0}, {"date": "2013-06-17", "close": 0.61, "volume": 108150.0}, {"date": "2013-06-18", "close": 0.62, "volume": 40000.0}, {"date": "2013-06-19", "close": 0.6, "volume": 118960.0}, {"date": "2013-06-24", "close": 0.57, "volume": 33528.0}, {"date": "2013-06-25", "close": 0.555, "volume": 274495.0}, {"date": "2013-06-26", "close": 0.58, "volume": 41300.0}, {"date": "2013-06-27", "close": 0.585, "volume": 19640.0}, {"date": "2013-06-28", "close": 0.575, "volume": 51103.0}, {"date": "2013-07-01", "close": 0.58, "volume": 27222.0}, {"date": "2013-07-02", "close": 0.59, "volume": 7552.0}, {"date": "2013-07-03", "close": 0.6, "volume": 16788.0}, {"date": "2013-07-04", "close": 0.595, "volume": 7135.0}, {"date": "2013-07-05", "close": 0.62, "volume": 83803.0}, {"date": "2013-07-08", "close": 0.59, "volume": 15000.0}, {"date": "2013-07-09", "close": 0.605, "volume": 16600.0}, {"date": "2013-07-10", "close": 0.605, "volume": 13300.0}, {"date": "2013-07-11", "close": 0.605, "volume": 28500.0}, {"date": "2013-07-12", "close": 0.59, "volume": 176750.0}, {"date": "2013-07-15", "close": 0.58, "volume": 110164.0}, {"date": "2013-07-16", "close": 0.59, "volume": 83781.0}, {"date": "2013-07-17", "close": 0.58, "volume": 54845.0}, {"date": "2013-07-18", "close": 0.6, "volume": 83555.0}, {"date": "2013-07-19", "close": 0.59, "volume": 85814.0}, {"date": "2013-07-22", "close": 0.58, "volume": 104000.0}, {"date": "2013-07-23", "close": 0.55, "volume": 389592.0}, {"date": "2013-07-24", "close": 0.535, "volume": 210163.0}, {"date": "2013-07-25", "close": 0.54, "volume": 62270.0}, {"date": "2013-07-26", "close": 0.54, "volume": 49285.0}, {"date": "2013-07-29", "close": 0.535, "volume": 55000.0}, {"date": "2013-07-30", "close": 0.54, "volume": 73200.0}, {"date": "2013-07-31", "close": 0.55, "volume": 17393.0}, {"date": "2013-08-01", "close": 0.56, "volume": 18605.0}, {"date": "2013-08-02", "close": 0.57, "volume": 44683.0}, {"date": "2013-08-05", "close": 0.56, "volume": 76511.0}, {"date": "2013-08-06", "close": 0.57, "volume": 7937.0}, {"date": "2013-08-07", "close": 0.57, "volume": 3380.0}, {"date": "2013-08-08", "close": 0.55, "volume": 8800.0}, {"date": "2013-08-09", "close": 0.555, "volume": 23445.0}, {"date": "2013-08-12", "close": 0.555, "volume": 34200.0}, {"date": "2013-08-13", "close": 0.55, "volume": 285000.0}, {"date": "2013-08-14", "close": 0.57, "volume": 9300.0}, {"date": "2013-08-15", "close": 0.57, "volume": 50000.0}, {"date": "2013-08-16", "close": 0.57, "volume": 130000.0}, {"date": "2013-08-19", "close": 0.56, "volume": 88452.0}, {"date": "2013-08-20", "close": 0.55, "volume": 467729.0}, {"date": "2013-08-21", "close": 0.56, "volume": 60000.0}, {"date": "2013-08-23", "close": 0.56, "volume": 20000.0}, {"date": "2013-08-26", "close": 0.55, "volume": 22100.0}, {"date": "2013-08-27", "close": 0.55, "volume": 16000.0}, {"date": "2013-08-28", "close": 0.55, "volume": 78900.0}, {"date": "2013-08-29", "close": 0.55, "volume": 90000.0}, {"date": "2013-08-30", "close": 0.56, "volume": 27888.0}, {"date": "2013-09-02", "close": 0.565, "volume": 137102.0}, {"date": "2013-09-03", "close": 0.57, "volume": 2000.0}, {"date": "2013-09-04", "close": 0.555, "volume": 75930.0}, {"date": "2013-09-05", "close": 0.54, "volume": 67245.0}, {"date": "2013-09-06", "close": 0.56, "volume": 40000.0}, {"date": "2013-09-09", "close": 0.585, "volume": 48550.0}, {"date": "2013-09-10", "close": 0.555, "volume": 25850.0}, {"date": "2013-09-11", "close": 0.58, "volume": 10000.0}, {"date": "2013-09-12", "close": 0.565, "volume": 48500.0}, {"date": "2013-09-13", "close": 0.56, "volume": 200000.0}, {"date": "2013-09-16", "close": 0.57, "volume": 61000.0}, {"date": "2013-09-17", "close": 0.565, "volume": 47700.0}, {"date": "2013-09-18", "close": 0.565, "volume": 420822.0}, {"date": "2013-09-19", "close": 0.535, "volume": 386083.0}, {"date": "2013-09-20", "close": 0.505, "volume": 345474.0}, {"date": "2013-09-23", "close": 0.5, "volume": 108700.0}, {"date": "2013-09-24", "close": 0.485, "volume": 218101.0}, {"date": "2013-09-25", "close": 0.485, "volume": 157600.0}, {"date": "2013-09-26", "close": 0.515, "volume": 376114.0}, {"date": "2013-09-27", "close": 0.52, "volume": 303805.0}, {"date": "2013-09-30", "close": 0.52, "volume": 25411.0}, {"date": "2013-10-01", "close": 0.52, "volume": 154291.0}, {"date": "2013-10-02", "close": 0.535, "volume": 6505.0}, {"date": "2013-10-03", "close": 0.565, "volume": 287143.0}, {"date": "2013-10-04", "close": 0.55, "volume": 133031.0}, {"date": "2013-10-07", "close": 0.535, "volume": 3470.0}, {"date": "2013-10-08", "close": 0.53, "volume": 123994.0}, {"date": "2013-10-09", "close": 0.52, "volume": 106010.0}, {"date": "2013-10-10", "close": 0.48, "volume": 1016865.0}, {"date": "2013-10-11", "close": 0.505, "volume": 282540.0}, {"date": "2013-10-14", "close": 0.5, "volume": 208130.0}, {"date": "2013-10-15", "close": 0.52, "volume": 145525.0}, {"date": "2013-10-16", "close": 0.51, "volume": 352772.0}, {"date": "2013-10-17", "close": 0.505, "volume": 55910.0}, {"date": "2013-10-18", "close": 0.51, "volume": 156000.0}, {"date": "2013-10-21", "close": 0.51, "volume": 84000.0}, {"date": "2013-10-22", "close": 0.51, "volume": 188383.0}, {"date": "2013-10-23", "close": 0.515, "volume": 112860.0}, {"date": "2013-10-24", "close": 0.51, "volume": 127244.0}, {"date": "2013-10-25", "close": 0.5, "volume": 173800.0}, {"date": "2013-10-28", "close": 0.49, "volume": 130611.0}, {"date": "2013-10-29", "close": 0.485, "volume": 85377.0}, {"date": "2013-10-30", "close": 0.475, "volume": 240652.0}, {"date": "2013-10-31", "close": 0.48, "volume": 42364.0}, {"date": "2013-11-01", "close": 0.48, "volume": 97100.0}, {"date": "2013-11-04", "close": 0.49, "volume": 77400.0}, {"date": "2013-11-05", "close": 0.48, "volume": 12500.0}, {"date": "2013-11-06", "close": 0.475, "volume": 97822.0}, {"date": "2013-11-07", "close": 0.475, "volume": 99099.0}, {"date": "2013-11-08", "close": 0.47, "volume": 9900.0}, {"date": "2013-11-11", "close": 0.47, "volume": 73667.0}, {"date": "2013-11-12", "close": 0.48, "volume": 49000.0}, {"date": "2013-11-13", "close": 0.49, "volume": 85008.0}, {"date": "2013-11-14", "close": 0.475, "volume": 145743.0}, {"date": "2013-11-15", "close": 0.495, "volume": 66837.0}, {"date": "2013-11-18", "close": 0.495, "volume": 182946.0}, {"date": "2013-11-20", "close": 0.5, "volume": 35040.0}, {"date": "2013-11-21", "close": 0.5, "volume": 42700.0}, {"date": "2013-11-22", "close": 0.49, "volume": 95753.0}, {"date": "2013-11-25", "close": 0.5, "volume": 75250.0}, {"date": "2013-11-26", "close": 0.5, "volume": 42900.0}, {"date": "2013-11-27", "close": 0.495, "volume": 90400.0}, {"date": "2013-11-28", "close": 0.495, "volume": 4011.0}, {"date": "2013-11-29", "close": 0.5, "volume": 148491.0}, {"date": "2013-12-02", "close": 0.515, "volume": 17130.0}, {"date": "2013-12-03", "close": 0.53, "volume": 145100.0}, {"date": "2013-12-04", "close": 0.52, "volume": 26620.0}, {"date": "2013-12-05", "close": 0.515, "volume": 30000.0}, {"date": "2013-12-06", "close": 0.515, "volume": 42552.0}, {"date": "2013-12-09", "close": 0.525, "volume": 40844.0}, {"date": "2013-12-10", "close": 0.515, "volume": 3500.0}, {"date": "2013-12-11", "close": 0.515, "volume": 5000.0}, {"date": "2013-12-12", "close": 0.515, "volume": 63056.0}, {"date": "2013-12-13", "close": 0.515, "volume": 29323.0}, {"date": "2013-12-16", "close": 0.52, "volume": 14800.0}, {"date": "2013-12-17", "close": 0.51, "volume": 51000.0}, {"date": "2013-12-18", "close": 0.515, "volume": 9940.0}, {"date": "2013-12-20", "close": 0.51, "volume": 44853.0}, {"date": "2013-12-23", "close": 0.51, "volume": 14721.0}, {"date": "2013-12-24", "close": 0.515, "volume": 16926.0}, {"date": "2013-12-27", "close": 0.53, "volume": 14500.0}, {"date": "2013-12-30", "close": 0.53, "volume": 19793.0}, {"date": "2013-12-31", "close": 0.515, "volume": 16000.0}, {"date": "2014-01-02", "close": 0.515, "volume": 15048.0}, {"date": "2014-01-03", "close": 0.515, "volume": 43298.0}, {"date": "2014-01-06", "close": 0.53, "volume": 64151.0}, {"date": "2014-01-08", "close": 0.52, "volume": 60580.0}, {"date": "2014-01-09", "close": 0.525, "volume": 14100.0}, {"date": "2014-01-10", "close": 0.525, "volume": 3000.0}, {"date": "2014-01-13", "close": 0.52, "volume": 1987.0}, {"date": "2014-01-14", "close": 0.52, "volume": 33476.0}, {"date": "2014-01-15", "close": 0.515, "volume": 51000.0}, {"date": "2014-01-16", "close": 0.51, "volume": 15000.0}, {"date": "2014-01-20", "close": 0.525, "volume": 33780.0}, {"date": "2014-01-21", "close": 0.54, "volume": 168928.0}, {"date": "2014-01-22", "close": 0.56, "volume": 250582.0}, {"date": "2014-01-23", "close": 0.54, "volume": 229200.0}, {"date": "2014-01-24", "close": 0.54, "volume": 30000.0}, {"date": "2014-01-28", "close": 0.54, "volume": 96185.0}, {"date": "2014-01-29", "close": 0.555, "volume": 83793.0}, {"date": "2014-01-30", "close": 0.555, "volume": 33360.0}, {"date": "2014-01-31", "close": 0.57, "volume": 90100.0}, {"date": "2014-02-03", "close": 0.57, "volume": 44221.0}, {"date": "2014-02-04", "close": 0.53, "volume": 67100.0}, {"date": "2014-02-05", "close": 0.53, "volume": 9600.0}, {"date": "2014-02-06", "close": 0.56, "volume": 73858.0}, {"date": "2014-02-07", "close": 0.55, "volume": 95047.0}, {"date": "2014-02-10", "close": 0.55, "volume": 17000.0}, {"date": "2014-02-11", "close": 0.54, "volume": 26420.0}, {"date": "2014-02-12", "close": 0.55, "volume": 108700.0}, {"date": "2014-02-13", "close": 0.55, "volume": 70692.0}, {"date": "2014-02-14", "close": 0.565, "volume": 15667.0}, {"date": "2014-02-17", "close": 0.56, "volume": 58248.0}, {"date": "2014-02-18", "close": 0.55, "volume": 44555.0}, {"date": "2014-02-19", "close": 0.55, "volume": 56156.0}, {"date": "2014-02-20", "close": 0.54, "volume": 24756.0}, {"date": "2014-02-21", "close": 0.545, "volume": 18788.0}, {"date": "2014-02-24", "close": 0.54, "volume": 28500.0}, {"date": "2014-02-25", "close": 0.54, "volume": 40000.0}, {"date": "2014-02-26", "close": 0.555, "volume": 39165.0}, {"date": "2014-02-27", "close": 0.56, "volume": 52270.0}, {"date": "2014-02-28", "close": 0.54, "volume": 30000.0}, {"date": "2014-03-03", "close": 0.56, "volume": 87500.0}, {"date": "2014-03-04", "close": 0.56, "volume": 30973.0}, {"date": "2014-03-05", "close": 0.57, "volume": 30358.0}, {"date": "2014-03-06", "close": 0.56, "volume": 7102.0}, {"date": "2014-03-07", "close": 0.545, "volume": 60500.0}, {"date": "2014-03-10", "close": 0.56, "volume": 800.0}, {"date": "2014-03-11", "close": 0.55, "volume": 6500.0}, {"date": "2014-03-12", "close": 0.545, "volume": 40250.0}, {"date": "2014-03-13", "close": 0.55, "volume": 123920.0}, {"date": "2014-03-14", "close": 0.55, "volume": 11568.0}, {"date": "2014-03-17", "close": 0.555, "volume": 124305.0}, {"date": "2014-03-18", "close": 0.55, "volume": 15918.0}, {"date": "2014-03-19", "close": 0.545, "volume": 51090.0}, {"date": "2014-03-21", "close": 0.54, "volume": 34655.0}, {"date": "2014-03-24", "close": 0.53, "volume": 54117.0}, {"date": "2014-03-25", "close": 0.5, "volume": 83096.0}, {"date": "2014-03-26", "close": 0.46, "volume": 551034.0}, {"date": "2014-03-27", "close": 0.425, "volume": 483017.0}, {"date": "2014-03-28", "close": 0.44, "volume": 410220.0}, {"date": "2014-03-31", "close": 0.44, "volume": 43629.0}, {"date": "2014-04-01", "close": 0.46, "volume": 193839.0}, {"date": "2014-04-02", "close": 0.45, "volume": 108378.0}, {"date": "2014-04-03", "close": 0.46, "volume": 417894.0}, {"date": "2014-04-04", "close": 0.46, "volume": 167727.0}, {"date": "2014-04-07", "close": 0.48, "volume": 211339.0}, {"date": "2014-04-08", "close": 0.47, "volume": 39038.0}, {"date": "2014-04-09", "close": 0.465, "volume": 10962.0}, {"date": "2014-04-10", "close": 0.46, "volume": 74368.0}, {"date": "2014-04-11", "close": 0.48, "volume": 15059.0}, {"date": "2014-04-14", "close": 0.46, "volume": 114683.0}, {"date": "2014-04-15", "close": 0.47, "volume": 39411.0}, {"date": "2014-04-16", "close": 0.475, "volume": 7200.0}, {"date": "2014-04-17", "close": 0.46, "volume": 129606.0}, {"date": "2014-04-22", "close": 0.45, "volume": 204295.0}, {"date": "2014-04-23", "close": 0.455, "volume": 11685.0}, {"date": "2014-04-24", "close": 0.43, "volume": 75461.0}, {"date": "2014-04-28", "close": 0.44, "volume": 15264.0}, {"date": "2014-04-29", "close": 0.425, "volume": 15882.0}, {"date": "2014-04-30", "close": 0.445, "volume": 75559.0}, {"date": "2014-05-01", "close": 0.45, "volume": 27000.0}, {"date": "2014-05-02", "close": 0.45, "volume": 5968.0}, {"date": "2014-05-05", "close": 0.44, "volume": 21900.0}, {"date": "2014-05-06", "close": 0.435, "volume": 93356.0}, {"date": "2014-05-07", "close": 0.425, "volume": 106237.0}, {"date": "2014-05-08", "close": 0.435, "volume": 85107.0}, {"date": "2014-05-09", "close": 0.435, "volume": 102258.0}, {"date": "2014-05-12", "close": 0.435, "volume": 27012.0}, {"date": "2014-05-13", "close": 0.43, "volume": 82073.0}, {"date": "2014-05-14", "close": 0.43, "volume": 958.0}, {"date": "2014-05-16", "close": 0.41, "volume": 230510.0}, {"date": "2014-05-19", "close": 0.41, "volume": 10500.0}, {"date": "2014-05-21", "close": 0.41, "volume": 57100.0}, {"date": "2014-05-22", "close": 0.405, "volume": 56480.0}, {"date": "2014-05-23", "close": 0.425, "volume": 85780.0}, {"date": "2014-05-26", "close": 0.4, "volume": 265900.0}, {"date": "2014-05-27", "close": 0.415, "volume": 27126.0}, {"date": "2014-05-28", "close": 0.41, "volume": 46802.0}, {"date": "2014-05-29", "close": 0.4, "volume": 148586.0}, {"date": "2014-05-30", "close": 0.4, "volume": 110135.0}, {"date": "2014-06-02", "close": 0.395, "volume": 55565.0}, {"date": "2014-06-03", "close": 0.395, "volume": 26589.0}, {"date": "2014-06-04", "close": 0.395, "volume": 10000.0}, {"date": "2014-06-05", "close": 0.425, "volume": 142113.0}, {"date": "2014-06-06", "close": 0.425, "volume": 86433.0}, {"date": "2014-06-10", "close": 0.43, "volume": 35655.0}, {"date": "2014-06-11", "close": 0.41, "volume": 20000.0}, {"date": "2014-06-12", "close": 0.435, "volume": 26575.0}, {"date": "2014-06-13", "close": 0.42, "volume": 5000.0}, {"date": "2014-06-16", "close": 0.42, "volume": 15758.0}, {"date": "2014-06-17", "close": 0.42, "volume": 129.0}, {"date": "2014-06-18", "close": 0.41, "volume": 23613.0}, {"date": "2014-06-19", "close": 0.405, "volume": 80000.0}, {"date": "2014-06-20", "close": 0.42, "volume": 9952.0}, {"date": "2014-06-23", "close": 0.44, "volume": 60032.0}, {"date": "2014-06-24", "close": 0.43, "volume": 12700.0}, {"date": "2014-06-25", "close": 0.42, "volume": 16000.0}, {"date": "2014-06-26", "close": 0.44, "volume": 7650.0}, {"date": "2014-06-27", "close": 0.44, "volume": 98947.0}, {"date": "2014-06-30", "close": 0.41, "volume": 197997.0}, {"date": "2014-07-01", "close": 0.41, "volume": 17381.0}, {"date": "2014-07-02", "close": 0.395, "volume": 277307.0}, {"date": "2014-07-03", "close": 0.4, "volume": 38000.0}, {"date": "2014-07-04", "close": 0.4, "volume": 23867.0}, {"date": "2014-07-07", "close": 0.4, "volume": 39133.0}, {"date": "2014-07-08", "close": 0.4, "volume": 62031.0}, {"date": "2014-07-09", "close": 0.4, "volume": 61096.0}, {"date": "2014-07-10", "close": 0.395, "volume": 28415.0}, {"date": "2014-07-11", "close": 0.395, "volume": 23300.0}, {"date": "2014-07-14", "close": 0.395, "volume": 81147.0}, {"date": "2014-07-15", "close": 0.4, "volume": 58862.0}, {"date": "2014-07-16", "close": 0.385, "volume": 188469.0}, {"date": "2014-07-17", "close": 0.375, "volume": 248288.0}, {"date": "2014-07-18", "close": 0.37, "volume": 288500.0}, {"date": "2014-07-21", "close": 0.365, "volume": 251231.0}, {"date": "2014-07-22", "close": 0.35, "volume": 335255.0}, {"date": "2014-07-23", "close": 0.36, "volume": 123600.0}, {"date": "2014-07-24", "close": 0.36, "volume": 64698.0}, {"date": "2014-07-25", "close": 0.355, "volume": 110000.0}, {"date": "2014-07-28", "close": 0.36, "volume": 95785.0}, {"date": "2014-07-29", "close": 0.385, "volume": 132467.0}, {"date": "2014-07-30", "close": 0.395, "volume": 79800.0}, {"date": "2014-07-31", "close": 0.42, "volume": 99334.0}, {"date": "2014-08-01", "close": 0.405, "volume": 3000.0}, {"date": "2014-08-04", "close": 0.405, "volume": 40000.0}, {"date": "2014-08-05", "close": 0.4, "volume": 48482.0}, {"date": "2014-08-06", "close": 0.38, "volume": 134666.0}, {"date": "2014-08-07", "close": 0.37, "volume": 100.0}, {"date": "2014-08-11", "close": 0.38, "volume": 4000.0}, {"date": "2014-08-12", "close": 0.405, "volume": 27331.0}, {"date": "2014-08-13", "close": 0.39, "volume": 26777.0}, {"date": "2014-08-14", "close": 0.39, "volume": 56341.0}, {"date": "2014-08-15", "close": 0.39, "volume": 53000.0}, {"date": "2014-08-18", "close": 0.4, "volume": 39000.0}, {"date": "2014-08-19", "close": 0.405, "volume": 53463.0}, {"date": "2014-08-20", "close": 0.395, "volume": 35460.0}, {"date": "2014-08-21", "close": 0.41, "volume": 12785.0}, {"date": "2014-08-22", "close": 0.395, "volume": 38302.0}, {"date": "2014-08-25", "close": 0.395, "volume": 42228.0}, {"date": "2014-08-26", "close": 0.395, "volume": 35000.0}, {"date": "2014-08-27", "close": 0.41, "volume": 108598.0}, {"date": "2014-08-28", "close": 0.415, "volume": 75665.0}, {"date": "2014-08-29", "close": 0.405, "volume": 11395.0}, {"date": "2014-09-01", "close": 0.415, "volume": 100000.0}, {"date": "2014-09-02", "close": 0.43, "volume": 51950.0}, {"date": "2014-09-03", "close": 0.435, "volume": 44977.0}, {"date": "2014-09-04", "close": 0.42, "volume": 27700.0}, {"date": "2014-09-05", "close": 0.425, "volume": 30276.0}, {"date": "2014-09-08", "close": 0.44, "volume": 50780.0}, {"date": "2014-09-09", "close": 0.44, "volume": 31500.0}, {"date": "2014-09-10", "close": 0.42, "volume": 15000.0}, {"date": "2014-09-11", "close": 0.42, "volume": 25000.0}, {"date": "2014-09-15", "close": 0.42, "volume": 136123.0}, {"date": "2014-09-16", "close": 0.42, "volume": 13404.0}, {"date": "2014-09-17", "close": 0.42, "volume": 35000.0}, {"date": "2014-09-18", "close": 0.42, "volume": 48436.0}, {"date": "2014-09-19", "close": 0.44, "volume": 61913.0}, {"date": "2014-09-22", "close": 0.44, "volume": 5277.0}, {"date": "2014-09-23", "close": 0.435, "volume": 37129.0}, {"date": "2014-09-24", "close": 0.34, "volume": 823451.0}, {"date": "2014-09-25", "close": 0.36, "volume": 184773.0}, {"date": "2014-09-26", "close": 0.375, "volume": 22173.0}, {"date": "2014-09-29", "close": 0.375, "volume": 17800.0}, {"date": "2014-09-30", "close": 0.355, "volume": 22214.0}, {"date": "2014-10-01", "close": 0.355, "volume": 47000.0}, {"date": "2014-10-02", "close": 0.365, "volume": 47900.0}, {"date": "2014-10-03", "close": 0.36, "volume": 107381.0}, {"date": "2014-10-06", "close": 0.355, "volume": 20000.0}, {"date": "2014-10-07", "close": 0.37, "volume": 99363.0}, {"date": "2014-10-08", "close": 0.38, "volume": 63610.0}, {"date": "2014-10-09", "close": 0.365, "volume": 17411.0}, {"date": "2014-10-10", "close": 0.365, "volume": 4285.0}, {"date": "2014-10-13", "close": 0.35, "volume": 11705.0}, {"date": "2014-10-14", "close": 0.34, "volume": 145000.0}, {"date": "2014-10-15", "close": 0.36, "volume": 9351.0}, {"date": "2014-10-16", "close": 0.35, "volume": 48949.0}, {"date": "2014-10-20", "close": 0.35, "volume": 15158.0}, {"date": "2014-10-22", "close": 0.355, "volume": 50000.0}, {"date": "2014-10-23", "close": 0.355, "volume": 29697.0}, {"date": "2014-10-24", "close": 0.36, "volume": 10000.0}, {"date": "2014-10-27", "close": 0.36, "volume": 6545.0}, {"date": "2014-10-28", "close": 0.36, "volume": 36400.0}, {"date": "2014-10-29", "close": 0.365, "volume": 55505.0}, {"date": "2014-10-30", "close": 0.365, "volume": 32642.0}, {"date": "2014-10-31", "close": 0.38, "volume": 2358.0}, {"date": "2014-11-04", "close": 0.35, "volume": 5500.0}, {"date": "2014-11-06", "close": 0.355, "volume": 2571.0}, {"date": "2014-11-07", "close": 0.34, "volume": 7000.0}, {"date": "2014-11-10", "close": 0.34, "volume": 54000.0}, {"date": "2014-11-11", "close": 0.355, "volume": 20000.0}, {"date": "2014-11-12", "close": 0.345, "volume": 61500.0}, {"date": "2014-11-13", "close": 0.34, "volume": 40000.0}, {"date": "2014-11-14", "close": 0.34, "volume": 32838.0}, {"date": "2014-11-17", "close": 0.345, "volume": 10433.0}, {"date": "2014-11-18", "close": 0.35, "volume": 17803.0}, {"date": "2014-11-20", "close": 0.35, "volume": 78000.0}, {"date": "2014-11-21", "close": 0.35, "volume": 5000.0}, {"date": "2014-11-24", "close": 0.345, "volume": 16451.0}, {"date": "2014-11-25", "close": 0.34, "volume": 16500.0}, {"date": "2014-11-26", "close": 0.34, "volume": 9000.0}, {"date": "2014-11-27", "close": 0.34, "volume": 60240.0}, {"date": "2014-11-28", "close": 0.335, "volume": 10000.0}, {"date": "2014-12-01", "close": 0.33, "volume": 85000.0}, {"date": "2014-12-02", "close": 0.34, "volume": 7500.0}, {"date": "2014-12-03", "close": 0.33, "volume": 21800.0}, {"date": "2014-12-04", "close": 0.33, "volume": 12000.0}, {"date": "2014-12-05", "close": 0.33, "volume": 16200.0}, {"date": "2014-12-08", "close": 0.3, "volume": 211519.0}, {"date": "2014-12-09", "close": 0.285, "volume": 43298.0}, {"date": "2014-12-10", "close": 0.285, "volume": 1400.0}, {"date": "2014-12-11", "close": 0.295, "volume": 40670.0}, {"date": "2014-12-12", "close": 0.3, "volume": 150500.0}, {"date": "2014-12-15", "close": 0.31, "volume": 68455.0}, {"date": "2014-12-16", "close": 0.31, "volume": 15236.0}, {"date": "2014-12-17", "close": 0.31, "volume": 310.0}, {"date": "2014-12-18", "close": 0.315, "volume": 50000.0}, {"date": "2014-12-22", "close": 0.3, "volume": 40043.0}, {"date": "2014-12-23", "close": 0.29, "volume": 26633.0}, {"date": "2014-12-24", "close": 0.29, "volume": 4000.0}, {"date": "2014-12-29", "close": 0.295, "volume": 32507.0}, {"date": "2014-12-30", "close": 0.28, "volume": 146783.0}, {"date": "2014-12-31", "close": 0.3, "volume": 38502.0}, {"date": "2015-01-02", "close": 0.3, "volume": 4682.0}, {"date": "2015-01-05", "close": 0.3, "volume": 13760.0}, {"date": "2015-01-06", "close": 0.3, "volume": 23240.0}, {"date": "2015-01-07", "close": 0.275, "volume": 91040.0}, {"date": "2015-01-09", "close": 0.28, "volume": 2001.0}, {"date": "2015-01-12", "close": 0.275, "volume": 30141.0}, {"date": "2015-01-13", "close": 0.28, "volume": 76307.0}, {"date": "2015-01-14", "close": 0.285, "volume": 50000.0}, {"date": "2015-01-15", "close": 0.29, "volume": 234771.0}, {"date": "2015-01-19", "close": 0.3, "volume": 66000.0}, {"date": "2015-01-20", "close": 0.305, "volume": 31000.0}, {"date": "2015-01-21", "close": 0.3, "volume": 32971.0}, {"date": "2015-01-22", "close": 0.29, "volume": 27000.0}, {"date": "2015-01-23", "close": 0.295, "volume": 149177.0}, {"date": "2015-01-27", "close": 0.295, "volume": 63328.0}, {"date": "2015-01-28", "close": 0.295, "volume": 63033.0}, {"date": "2015-01-29", "close": 0.295, "volume": 86860.0}, {"date": "2015-01-30", "close": 0.295, "volume": 182927.0}, {"date": "2015-02-02", "close": 0.295, "volume": 7000.0}, {"date": "2015-02-03", "close": 0.3, "volume": 35000.0}, {"date": "2015-02-04", "close": 0.295, "volume": 50000.0}, {"date": "2015-02-05", "close": 0.28, "volume": 29100.0}, {"date": "2015-02-06", "close": 0.3, "volume": 97389.0}, {"date": "2015-02-09", "close": 0.305, "volume": 50000.0}, {"date": "2015-02-10", "close": 0.29, "volume": 72837.0}, {"date": "2015-02-11", "close": 0.29, "volume": 80000.0}, {"date": "2015-02-12", "close": 0.29, "volume": 13475.0}, {"date": "2015-02-13", "close": 0.295, "volume": 7500.0}, {"date": "2015-02-16", "close": 0.285, "volume": 103000.0}, {"date": "2015-02-17", "close": 0.285, "volume": 20000.0}, {"date": "2015-02-18", "close": 0.285, "volume": 233468.0}, {"date": "2015-02-19", "close": 0.3, "volume": 150493.0}, {"date": "2015-02-20", "close": 0.29, "volume": 88720.0}, {"date": "2015-02-23", "close": 0.295, "volume": 69429.0}, {"date": "2015-02-24", "close": 0.305, "volume": 75497.0}, {"date": "2015-02-25", "close": 0.3, "volume": 7500.0}, {"date": "2015-02-26", "close": 0.3, "volume": 27243.0}, {"date": "2015-02-27", "close": 0.3, "volume": 22757.0}, {"date": "2015-03-02", "close": 0.3, "volume": 53943.0}, {"date": "2015-03-03", "close": 0.3, "volume": 8040.0}, {"date": "2015-03-04", "close": 0.29, "volume": 26000.0}, {"date": "2015-03-05", "close": 0.31, "volume": 65000.0}, {"date": "2015-03-06", "close": 0.29, "volume": 18300.0}, {"date": "2015-03-09", "close": 0.295, "volume": 21500.0}, {"date": "2015-03-11", "close": 0.29, "volume": 6406.0}, {"date": "2015-03-12", "close": 0.32, "volume": 163691.0}, {"date": "2015-03-13", "close": 0.33, "volume": 87663.0}, {"date": "2015-03-16", "close": 0.33, "volume": 17500.0}, {"date": "2015-03-17", "close": 0.325, "volume": 13246.0}, {"date": "2015-03-18", "close": 0.32, "volume": 31863.0}, {"date": "2015-03-20", "close": 0.255, "volume": 468299.0}, {"date": "2015-03-23", "close": 0.23, "volume": 649080.0}, {"date": "2015-03-24", "close": 0.235, "volume": 170089.0}, {"date": "2015-03-25", "close": 0.235, "volume": 43059.0}, {"date": "2015-03-26", "close": 0.225, "volume": 50000.0}, {"date": "2015-03-27", "close": 0.225, "volume": 222561.0}, {"date": "2015-03-30", "close": 0.23, "volume": 58229.0}, {"date": "2015-03-31", "close": 0.22, "volume": 84000.0}, {"date": "2015-04-01", "close": 0.22, "volume": 65000.0}, {"date": "2015-04-02", "close": 0.22, "volume": 62165.0}, {"date": "2015-04-07", "close": 0.195, "volume": 267173.0}, {"date": "2015-04-08", "close": 0.175, "volume": 725000.0}, {"date": "2015-04-09", "close": 0.165, "volume": 350454.0}, {"date": "2015-04-10", "close": 0.16, "volume": 289054.0}, {"date": "2015-04-13", "close": 0.16, "volume": 342500.0}, {"date": "2015-04-14", "close": 0.175, "volume": 154414.0}, {"date": "2015-04-15", "close": 0.175, "volume": 98259.0}, {"date": "2015-04-16", "close": 0.195, "volume": 46000.0}, {"date": "2015-04-17", "close": 0.18, "volume": 158918.0}, {"date": "2015-04-20", "close": 0.215, "volume": 463463.0}, {"date": "2015-04-22", "close": 0.21, "volume": 132555.0}, {"date": "2015-04-23", "close": 0.21, "volume": 14385.0}, {"date": "2015-04-27", "close": 0.19, "volume": 55000.0}, {"date": "2015-04-28", "close": 0.195, "volume": 49500.0}, {"date": "2015-04-29", "close": 0.2, "volume": 75000.0}, {"date": "2015-04-30", "close": 0.205, "volume": 4880.0}, {"date": "2015-05-04", "close": 0.195, "volume": 7235.0}, {"date": "2015-05-05", "close": 0.2, "volume": 61000.0}, {"date": "2015-05-06", "close": 0.195, "volume": 30200.0}, {"date": "2015-05-07", "close": 0.195, "volume": 71000.0}, {"date": "2015-05-08", "close": 0.185, "volume": 26140.0}, {"date": "2015-05-11", "close": 0.19, "volume": 210000.0}, {"date": "2015-05-12", "close": 0.185, "volume": 85712.0}, {"date": "2015-05-13", "close": 0.2, "volume": 20000.0}, {"date": "2015-05-14", "close": 0.18, "volume": 15000.0}, {"date": "2015-05-15", "close": 0.195, "volume": 2700.0}, {"date": "2015-05-18", "close": 0.19, "volume": 35000.0}, {"date": "2015-05-19", "close": 0.19, "volume": 20000.0}, {"date": "2015-05-20", "close": 0.185, "volume": 4983.0}, {"date": "2015-05-21", "close": 0.18, "volume": 20000.0}, {"date": "2015-05-22", "close": 0.18, "volume": 71000.0}, {"date": "2015-05-25", "close": 0.185, "volume": 61000.0}, {"date": "2015-05-26", "close": 0.18, "volume": 309110.0}, {"date": "2015-05-27", "close": 0.185, "volume": 83000.0}, {"date": "2015-05-28", "close": 0.18, "volume": 65500.0}, {"date": "2015-05-29", "close": 0.18, "volume": 332125.0}, {"date": "2015-06-01", "close": 0.18, "volume": 53800.0}, {"date": "2015-06-02", "close": 0.175, "volume": 5000.0}, {"date": "2015-06-05", "close": 0.175, "volume": 60000.0}, {"date": "2015-06-09", "close": 0.18, "volume": 38871.0}, {"date": "2015-06-11", "close": 0.175, "volume": 44396.0}, {"date": "2015-06-12", "close": 0.175, "volume": 27200.0}, {"date": "2015-06-15", "close": 0.17, "volume": 43404.0}, {"date": "2015-06-17", "close": 0.155, "volume": 35000.0}, {"date": "2015-06-18", "close": 0.15, "volume": 285482.0}, {"date": "2015-06-19", "close": 0.16, "volume": 344491.0}, {"date": "2015-06-22", "close": 0.165, "volume": 171894.0}, {"date": "2015-06-23", "close": 0.165, "volume": 28000.0}, {"date": "2015-06-24", "close": 0.165, "volume": 55600.0}, {"date": "2015-06-25", "close": 0.16, "volume": 152037.0}, {"date": "2015-06-26", "close": 0.16, "volume": 45000.0}, {"date": "2015-06-29", "close": 0.165, "volume": 117800.0}, {"date": "2015-06-30", "close": 0.16, "volume": 153358.0}, {"date": "2015-07-02", "close": 0.175, "volume": 243399.0}, {"date": "2015-07-03", "close": 0.185, "volume": 268842.0}, {"date": "2015-07-06", "close": 0.185, "volume": 30000.0}, {"date": "2015-07-08", "close": 0.19, "volume": 58000.0}, {"date": "2015-07-09", "close": 0.185, "volume": 156000.0}, {"date": "2015-07-10", "close": 0.2, "volume": 6700.0}, {"date": "2015-07-15", "close": 0.19, "volume": 7000.0}, {"date": "2015-07-16", "close": 0.2, "volume": 20000.0}, {"date": "2015-07-17", "close": 0.2, "volume": 35000.0}, {"date": "2015-07-20", "close": 0.19, "volume": 7032.0}, {"date": "2015-07-21", "close": 0.19, "volume": 1600.0}, {"date": "2015-07-22", "close": 0.21, "volume": 47258.0}, {"date": "2015-07-23", "close": 0.21, "volume": 5742.0}, {"date": "2015-07-27", "close": 0.2, "volume": 22423.0}, {"date": "2015-07-28", "close": 0.2, "volume": 143000.0}, {"date": "2015-07-29", "close": 0.195, "volume": 4258.0}, {"date": "2015-07-30", "close": 0.205, "volume": 40242.0}, {"date": "2015-07-31", "close": 0.17, "volume": 244971.0}, {"date": "2015-08-03", "close": 0.18, "volume": 95518.0}, {"date": "2015-08-04", "close": 0.18, "volume": 47000.0}, {"date": "2015-08-05", "close": 0.18, "volume": 243310.0}, {"date": "2015-08-06", "close": 0.175, "volume": 141690.0}, {"date": "2015-08-07", "close": 0.17, "volume": 12466.0}, {"date": "2015-08-10", "close": 0.175, "volume": 36000.0}, {"date": "2015-08-11", "close": 0.18, "volume": 4834.0}, {"date": "2015-08-13", "close": 0.18, "volume": 638.0}, {"date": "2015-08-17", "close": 0.175, "volume": 5000.0}, {"date": "2015-08-18", "close": 0.18, "volume": 12000.0}, {"date": "2015-08-20", "close": 0.17, "volume": 68000.0}, {"date": "2015-08-21", "close": 0.17, "volume": 24800.0}, {"date": "2015-08-24", "close": 0.165, "volume": 106200.0}, {"date": "2015-08-28", "close": 0.175, "volume": 20000.0}, {"date": "2015-08-31", "close": 0.175, "volume": 38000.0}, {"date": "2015-09-01", "close": 0.18, "volume": 43000.0}, {"date": "2015-09-03", "close": 0.17, "volume": 42852.0}, {"date": "2015-09-04", "close": 0.165, "volume": 4000.0}, {"date": "2015-09-08", "close": 0.155, "volume": 11331.0}, {"date": "2015-09-09", "close": 0.16, "volume": 49669.0}, {"date": "2015-09-18", "close": 0.17, "volume": 9350.0}, {"date": "2015-09-22", "close": 0.17, "volume": 15650.0}, {"date": "2015-09-23", "close": 0.17, "volume": 88500.0}, {"date": "2015-09-24", "close": 0.2, "volume": 185360.0}, {"date": "2015-09-25", "close": 0.22, "volume": 270774.0}, {"date": "2015-09-28", "close": 0.22, "volume": 97504.0}, {"date": "2015-09-30", "close": 0.21, "volume": 83440.0}, {"date": "2015-10-01", "close": 0.27, "volume": 269894.0}, {"date": "2015-10-02", "close": 0.26, "volume": 69000.0}, {"date": "2015-10-05", "close": 0.25, "volume": 46737.0}, {"date": "2015-10-06", "close": 0.26, "volume": 18999.0}, {"date": "2015-10-07", "close": 0.28, "volume": 57000.0}, {"date": "2015-10-08", "close": 0.3, "volume": 66052.0}, {"date": "2015-10-09", "close": 0.295, "volume": 33400.0}, {"date": "2015-10-12", "close": 0.345, "volume": 590770.0}, {"date": "2015-10-13", "close": 0.33, "volume": 145211.0}, {"date": "2015-10-14", "close": 0.32, "volume": 95500.0}, {"date": "2015-10-15", "close": 0.365, "volume": 2060555.0}, {"date": "2015-10-16", "close": 0.41, "volume": 1048153.0}, {"date": "2015-10-19", "close": 0.38, "volume": 513422.0}, {"date": "2015-10-20", "close": 0.37, "volume": 296733.0}, {"date": "2015-10-21", "close": 0.355, "volume": 451060.0}, {"date": "2015-10-22", "close": 0.35, "volume": 225500.0}, {"date": "2015-10-23", "close": 0.345, "volume": 182917.0}, {"date": "2015-10-26", "close": 0.35, "volume": 304070.0}, {"date": "2015-10-27", "close": 0.345, "volume": 87760.0}, {"date": "2015-10-28", "close": 0.32, "volume": 69343.0}, {"date": "2015-10-29", "close": 0.33, "volume": 207000.0}, {"date": "2015-10-30", "close": 0.335, "volume": 51735.0}, {"date": "2015-11-02", "close": 0.31, "volume": 36270.0}, {"date": "2015-11-03", "close": 0.3, "volume": 75805.0}, {"date": "2015-11-04", "close": 0.34, "volume": 70700.0}, {"date": "2015-11-05", "close": 0.315, "volume": 73893.0}, {"date": "2015-11-06", "close": 0.345, "volume": 154497.0}, {"date": "2015-11-09", "close": 0.355, "volume": 410977.0}, {"date": "2015-11-10", "close": 0.38, "volume": 615524.0}, {"date": "2015-11-11", "close": 0.46, "volume": 896027.0}, {"date": "2015-11-12", "close": 0.505, "volume": 1102482.0}, {"date": "2015-11-13", "close": 0.48, "volume": 279059.0}, {"date": "2015-11-16", "close": 0.45, "volume": 238474.0}, {"date": "2015-11-17", "close": 0.475, "volume": 226124.0}, {"date": "2015-11-18", "close": 0.5, "volume": 531795.0}, {"date": "2015-11-19", "close": 0.5, "volume": 462838.0}, {"date": "2015-11-20", "close": 0.48, "volume": 446200.0}, {"date": "2015-11-23", "close": 0.5, "volume": 480467.0}, {"date": "2015-11-24", "close": 0.475, "volume": 173488.0}, {"date": "2015-11-25", "close": 0.525, "volume": 1024490.0}, {"date": "2015-11-26", "close": 0.585, "volume": 1113910.0}, {"date": "2015-11-27", "close": 0.405, "volume": 1272168.0}, {"date": "2015-11-30", "close": 0.38, "volume": 781187.0}, {"date": "2015-12-01", "close": 0.41, "volume": 134786.0}, {"date": "2015-12-02", "close": 0.41, "volume": 33484.0}, {"date": "2015-12-03", "close": 0.4, "volume": 190313.0}, {"date": "2015-12-04", "close": 0.385, "volume": 12800.0}, {"date": "2015-12-07", "close": 0.355, "volume": 35000.0}, {"date": "2015-12-08", "close": 0.355, "volume": 77333.0}, {"date": "2015-12-09", "close": 0.32, "volume": 663388.0}, {"date": "2015-12-10", "close": 0.315, "volume": 42190.0}, {"date": "2015-12-11", "close": 0.36, "volume": 75023.0}, {"date": "2015-12-14", "close": 0.33, "volume": 52222.0}, {"date": "2015-12-15", "close": 0.36, "volume": 271770.0}, {"date": "2015-12-16", "close": 0.385, "volume": 43170.0}, {"date": "2015-12-17", "close": 0.44, "volume": 182202.0}, {"date": "2015-12-18", "close": 0.405, "volume": 156000.0}, {"date": "2015-12-21", "close": 0.42, "volume": 127909.0}, {"date": "2015-12-22", "close": 0.4, "volume": 45830.0}, {"date": "2015-12-23", "close": 0.365, "volume": 84641.0}, {"date": "2015-12-29", "close": 0.4, "volume": 99426.0}, {"date": "2015-12-30", "close": 0.39, "volume": 76778.0}, {"date": "2015-12-31", "close": 0.385, "volume": 42000.0}, {"date": "2016-01-04", "close": 0.37, "volume": 21143.0}, {"date": "2016-01-06", "close": 0.37, "volume": 38920.0}, {"date": "2016-01-07", "close": 0.37, "volume": 32000.0}, {"date": "2016-01-08", "close": 0.37, "volume": 20000.0}, {"date": "2016-01-11", "close": 0.375, "volume": 39500.0}, {"date": "2016-01-12", "close": 0.375, "volume": 20000.0}, {"date": "2016-01-13", "close": 0.35, "volume": 108615.0}, {"date": "2016-01-14", "close": 0.33, "volume": 42270.0}, {"date": "2016-01-15", "close": 0.36, "volume": 40000.0}, {"date": "2016-01-18", "close": 0.33, "volume": 72323.0}, {"date": "2016-01-20", "close": 0.33, "volume": 3800.0}, {"date": "2016-01-21", "close": 0.33, "volume": 2890.0}, {"date": "2016-01-22", "close": 0.305, "volume": 124269.0}, {"date": "2016-01-25", "close": 0.33, "volume": 25344.0}, {"date": "2016-01-27", "close": 0.34, "volume": 404.0}, {"date": "2016-01-28", "close": 0.3, "volume": 51000.0}, {"date": "2016-01-29", "close": 0.31, "volume": 106342.0}, {"date": "2016-02-01", "close": 0.32, "volume": 10000.0}, {"date": "2016-02-02", "close": 0.31, "volume": 46200.0}, {"date": "2016-02-03", "close": 0.31, "volume": 20000.0}, {"date": "2016-02-04", "close": 0.31, "volume": 52254.0}, {"date": "2016-02-05", "close": 0.325, "volume": 80700.0}, {"date": "2016-02-08", "close": 0.34, "volume": 9000.0}, {"date": "2016-02-09", "close": 0.325, "volume": 44596.0}, {"date": "2016-02-10", "close": 0.325, "volume": 2500.0}, {"date": "2016-02-11", "close": 0.295, "volume": 141500.0}, {"date": "2016-02-12", "close": 0.3, "volume": 125824.0}, {"date": "2016-02-15", "close": 0.28, "volume": 57947.0}, {"date": "2016-02-16", "close": 0.255, "volume": 90577.0}, {"date": "2016-02-17", "close": 0.255, "volume": 44000.0}, {"date": "2016-02-22", "close": 0.295, "volume": 104621.0}, {"date": "2016-02-23", "close": 0.295, "volume": 21284.0}, {"date": "2016-02-25", "close": 0.295, "volume": 47798.0}, {"date": "2016-02-26", "close": 0.31, "volume": 95570.0}, {"date": "2016-02-29", "close": 0.31, "volume": 63610.0}, {"date": "2016-03-01", "close": 0.29, "volume": 18100.0}, {"date": "2016-03-02", "close": 0.31, "volume": 10000.0}, {"date": "2016-03-04", "close": 0.31, "volume": 30000.0}, {"date": "2016-03-07", "close": 0.31, "volume": 40666.0}, {"date": "2016-03-08", "close": 0.295, "volume": 26867.0}, {"date": "2016-03-09", "close": 0.3, "volume": 29556.0}, {"date": "2016-03-10", "close": 0.33, "volume": 80000.0}, {"date": "2016-03-11", "close": 0.345, "volume": 85863.0}, {"date": "2016-03-14", "close": 0.35, "volume": 55000.0}, {"date": "2016-03-15", "close": 0.37, "volume": 186000.0}, {"date": "2016-03-16", "close": 0.36, "volume": 49250.0}, {"date": "2016-03-17", "close": 0.355, "volume": 31700.0}, {"date": "2016-03-18", "close": 0.37, "volume": 127500.0}, {"date": "2016-03-21", "close": 0.36, "volume": 5000.0}, {"date": "2016-03-22", "close": 0.36, "volume": 27500.0}, {"date": "2016-03-23", "close": 0.405, "volume": 329892.0}, {"date": "2016-03-24", "close": 0.43, "volume": 104143.0}, {"date": "2016-03-29", "close": 0.44, "volume": 60055.0}, {"date": "2016-03-30", "close": 0.43, "volume": 117845.0}, {"date": "2016-03-31", "close": 0.435, "volume": 4000.0}, {"date": "2016-04-01", "close": 0.44, "volume": 31524.0}, {"date": "2016-04-04", "close": 0.445, "volume": 66582.0}, {"date": "2016-04-05", "close": 0.45, "volume": 52729.0}, {"date": "2016-04-06", "close": 0.42, "volume": 24351.0}, {"date": "2016-04-07", "close": 0.43, "volume": 10790.0}, {"date": "2016-04-08", "close": 0.42, "volume": 39779.0}, {"date": "2016-04-11", "close": 0.41, "volume": 68032.0}, {"date": "2016-04-12", "close": 0.4, "volume": 96666.0}, {"date": "2016-04-13", "close": 0.4, "volume": 19432.0}, {"date": "2016-04-14", "close": 0.4, "volume": 45000.0}, {"date": "2016-04-15", "close": 0.41, "volume": 8000.0}, {"date": "2016-04-18", "close": 0.42, "volume": 23500.0}, {"date": "2016-04-19", "close": 0.45, "volume": 430960.0}, {"date": "2016-04-20", "close": 0.47, "volume": 261851.0}, {"date": "2016-04-21", "close": 0.45, "volume": 71482.0}, {"date": "2016-04-22", "close": 0.43, "volume": 22000.0}, {"date": "2016-04-26", "close": 0.435, "volume": 31722.0}, {"date": "2016-04-27", "close": 0.43, "volume": 45982.0}, {"date": "2016-04-28", "close": 0.44, "volume": 63444.0}, {"date": "2016-04-29", "close": 0.45, "volume": 92607.0}, {"date": "2016-05-02", "close": 0.49, "volume": 291576.0}, {"date": "2016-05-03", "close": 0.52, "volume": 255068.0}, {"date": "2016-05-04", "close": 0.52, "volume": 94184.0}, {"date": "2016-05-05", "close": 0.515, "volume": 488816.0}, {"date": "2016-05-06", "close": 0.515, "volume": 384842.0}, {"date": "2016-05-09", "close": 0.55, "volume": 64949.0}, {"date": "2016-05-10", "close": 0.56, "volume": 34333.0}, {"date": "2016-05-11", "close": 0.56, "volume": 101130.0}, {"date": "2016-05-12", "close": 0.56, "volume": 78000.0}, {"date": "2016-05-13", "close": 0.55, "volume": 187736.0}, {"date": "2016-05-16", "close": 0.55, "volume": 133900.0}, {"date": "2016-05-17", "close": 0.56, "volume": 157730.0}, {"date": "2016-05-18", "close": 0.555, "volume": 17000.0}, {"date": "2016-05-19", "close": 0.56, "volume": 72120.0}, {"date": "2016-05-20", "close": 0.55, "volume": 69872.0}, {"date": "2016-05-23", "close": 0.565, "volume": 269359.0}, {"date": "2016-05-24", "close": 0.565, "volume": 328714.0}, {"date": "2016-05-25", "close": 0.56, "volume": 90055.0}, {"date": "2016-05-26", "close": 0.4, "volume": 3718364.0}, {"date": "2016-05-27", "close": 0.42, "volume": 568954.0}, {"date": "2016-05-30", "close": 0.42, "volume": 44552.0}, {"date": "2016-05-31", "close": 0.43, "volume": 33400.0}, {"date": "2016-06-01", "close": 0.42, "volume": 10000.0}, {"date": "2016-06-02", "close": 0.415, "volume": 141997.0}, {"date": "2016-06-03", "close": 0.395, "volume": 329618.0}, {"date": "2016-06-06", "close": 0.38, "volume": 329811.0}, {"date": "2016-06-08", "close": 0.39, "volume": 109519.0}, {"date": "2016-06-09", "close": 0.39, "volume": 151769.0}, {"date": "2016-06-10", "close": 0.38, "volume": 20000.0}, {"date": "2016-06-14", "close": 0.39, "volume": 13856.0}, {"date": "2016-06-15", "close": 0.39, "volume": 8800.0}, {"date": "2016-06-16", "close": 0.38, "volume": 14000.0}, {"date": "2016-06-17", "close": 0.39, "volume": 37000.0}, {"date": "2016-06-20", "close": 0.375, "volume": 104605.0}, {"date": "2016-06-21", "close": 0.365, "volume": 8000.0}, {"date": "2016-06-22", "close": 0.38, "volume": 154293.0}, {"date": "2016-06-23", "close": 0.38, "volume": 225.0}, {"date": "2016-06-24", "close": 0.395, "volume": 33549.0}, {"date": "2016-06-27", "close": 0.4, "volume": 85027.0}, {"date": "2016-06-28", "close": 0.36, "volume": 101800.0}, {"date": "2016-06-30", "close": 0.365, "volume": 33288.0}, {"date": "2016-07-01", "close": 0.365, "volume": 25000.0}, {"date": "2016-07-04", "close": 0.38, "volume": 14928.0}, {"date": "2016-07-05", "close": 0.4, "volume": 16000.0}, {"date": "2016-07-06", "close": 0.395, "volume": 20000.0}, {"date": "2016-07-07", "close": 0.4, "volume": 5008.0}, {"date": "2016-07-11", "close": 0.395, "volume": 198480.0}, {"date": "2016-07-12", "close": 0.4, "volume": 2000.0}, {"date": "2016-07-13", "close": 0.405, "volume": 120700.0}, {"date": "2016-07-14", "close": 0.4, "volume": 32000.0}, {"date": "2016-07-15", "close": 0.38, "volume": 50098.0}, {"date": "2016-07-18", "close": 0.405, "volume": 48900.0}, {"date": "2016-07-19", "close": 0.395, "volume": 55096.0}, {"date": "2016-07-20", "close": 0.39, "volume": 48000.0}, {"date": "2016-07-22", "close": 0.38, "volume": 694.0}, {"date": "2016-07-25", "close": 0.38, "volume": 54153.0}, {"date": "2016-07-27", "close": 0.4, "volume": 173430.0}, {"date": "2016-07-28", "close": 0.405, "volume": 286853.0}, {"date": "2016-07-29", "close": 0.41, "volume": 110000.0}, {"date": "2016-08-01", "close": 0.4, "volume": 32116.0}, {"date": "2016-08-02", "close": 0.4, "volume": 180208.0}, {"date": "2016-08-03", "close": 0.39, "volume": 8726.0}, {"date": "2016-08-04", "close": 0.4, "volume": 200000.0}, {"date": "2016-08-10", "close": 0.42, "volume": 40000.0}, {"date": "2016-08-11", "close": 0.44, "volume": 326137.0}, {"date": "2016-08-12", "close": 0.48, "volume": 85774.0}, {"date": "2016-08-15", "close": 0.48, "volume": 142877.0}, {"date": "2016-08-16", "close": 0.48, "volume": 3000.0}, {"date": "2016-08-17", "close": 0.46, "volume": 31250.0}, {"date": "2016-08-18", "close": 0.48, "volume": 88983.0}, {"date": "2016-08-19", "close": 0.48, "volume": 50000.0}, {"date": "2016-08-22", "close": 0.48, "volume": 61300.0}, {"date": "2016-08-23", "close": 0.48, "volume": 97529.0}, {"date": "2016-08-24", "close": 0.48, "volume": 7769.0}, {"date": "2016-08-26", "close": 0.48, "volume": 44000.0}, {"date": "2016-08-30", "close": 0.455, "volume": 15000.0}, {"date": "2016-09-01", "close": 0.455, "volume": 20000.0}, {"date": "2016-09-05", "close": 0.45, "volume": 23000.0}, {"date": "2016-09-06", "close": 0.42, "volume": 24325.0}, {"date": "2016-09-07", "close": 0.425, "volume": 213253.0}, {"date": "2016-09-08", "close": 0.465, "volume": 104781.0}, {"date": "2016-09-09", "close": 0.49, "volume": 4163076.0}, {"date": "2016-09-12", "close": 0.48, "volume": 36700.0}, {"date": "2016-09-13", "close": 0.485, "volume": 85000.0}, {"date": "2016-09-14", "close": 0.485, "volume": 145447.0}, {"date": "2016-09-15", "close": 0.48, "volume": 50000.0}, {"date": "2016-09-16", "close": 0.51, "volume": 145630.0}, {"date": "2016-09-19", "close": 0.51, "volume": 7000.0}, {"date": "2016-09-20", "close": 0.5, "volume": 515334.0}, {"date": "2016-09-21", "close": 0.5, "volume": 281422.0}, {"date": "2016-09-22", "close": 0.515, "volume": 766035.0}, {"date": "2016-09-23", "close": 0.51, "volume": 79112.0}, {"date": "2016-09-26", "close": 0.5, "volume": 523742.0}, {"date": "2016-09-27", "close": 0.535, "volume": 952378.0}, {"date": "2016-09-28", "close": 0.565, "volume": 472913.0}, {"date": "2016-09-29", "close": 0.6, "volume": 9020386.0}, {"date": "2016-09-30", "close": 0.6, "volume": 297751.0}, {"date": "2016-10-03", "close": 0.61, "volume": 110446.0}, {"date": "2016-10-04", "close": 0.6, "volume": 313972.0}, {"date": "2016-10-05", "close": 0.58, "volume": 97723.0}, {"date": "2016-10-06", "close": 0.575, "volume": 15000.0}, {"date": "2016-10-07", "close": 0.58, "volume": 27595.0}, {"date": "2016-10-10", "close": 0.6, "volume": 69935.0}, {"date": "2016-10-11", "close": 0.58, "volume": 20000.0}, {"date": "2016-10-12", "close": 0.595, "volume": 8210.0}, {"date": "2016-10-13", "close": 0.58, "volume": 31500.0}, {"date": "2016-10-14", "close": 0.57, "volume": 58235.0}, {"date": "2016-10-17", "close": 0.58, "volume": 75502.0}, {"date": "2016-10-18", "close": 0.595, "volume": 890513.0}, {"date": "2016-10-19", "close": 0.6, "volume": 158809.0}, {"date": "2016-10-20", "close": 0.63, "volume": 401551.0}, {"date": "2016-10-21", "close": 0.66, "volume": 4223352.0}, {"date": "2016-10-24", "close": 0.65, "volume": 142768.0}, {"date": "2016-10-25", "close": 0.585, "volume": 158458.0}, {"date": "2016-10-26", "close": 0.635, "volume": 183636.0}, {"date": "2016-10-28", "close": 0.615, "volume": 117644.0}, {"date": "2016-10-31", "close": 0.585, "volume": 69883.0}, {"date": "2016-11-01", "close": 0.615, "volume": 107178.0}, {"date": "2016-11-02", "close": 0.58, "volume": 303063.0}, {"date": "2016-11-03", "close": 0.58, "volume": 3125.0}, {"date": "2016-11-04", "close": 0.585, "volume": 15100.0}, {"date": "2016-11-07", "close": 0.6, "volume": 314460.0}, {"date": "2016-11-08", "close": 0.59, "volume": 167777.0}, {"date": "2016-11-09", "close": 0.575, "volume": 72165.0}, {"date": "2016-11-10", "close": 0.575, "volume": 44994.0}, {"date": "2016-11-14", "close": 0.585, "volume": 16056.0}, {"date": "2016-11-15", "close": 0.585, "volume": 123487.0}, {"date": "2016-11-16", "close": 0.585, "volume": 481389.0}, {"date": "2016-11-17", "close": 0.58, "volume": 20000.0}, {"date": "2016-11-18", "close": 0.585, "volume": 53733.0}, {"date": "2016-11-21", "close": 0.585, "volume": 26000.0}, {"date": "2016-11-22", "close": 0.585, "volume": 100000.0}, {"date": "2016-11-23", "close": 0.585, "volume": 51029.0}, {"date": "2016-11-24", "close": 0.555, "volume": 107609.0}, {"date": "2016-11-25", "close": 0.55, "volume": 507667.0}, {"date": "2016-11-28", "close": 0.555, "volume": 87754.0}, {"date": "2016-11-29", "close": 0.57, "volume": 2000.0}, {"date": "2016-11-30", "close": 0.55, "volume": 237400.0}, {"date": "2016-12-01", "close": 0.555, "volume": 20596.0}, {"date": "2016-12-02", "close": 0.54, "volume": 181786.0}, {"date": "2016-12-05", "close": 0.545, "volume": 95026.0}, {"date": "2016-12-06", "close": 0.51, "volume": 33900.0}, {"date": "2016-12-07", "close": 0.51, "volume": 13000.0}, {"date": "2016-12-08", "close": 0.53, "volume": 15000.0}, {"date": "2016-12-12", "close": 0.525, "volume": 99840.0}, {"date": "2016-12-13", "close": 0.515, "volume": 71020.0}, {"date": "2016-12-14", "close": 0.525, "volume": 40061.0}, {"date": "2016-12-15", "close": 0.545, "volume": 355623.0}, {"date": "2016-12-16", "close": 0.55, "volume": 66220.0}, {"date": "2016-12-19", "close": 0.56, "volume": 662532.0}, {"date": "2016-12-20", "close": 0.54, "volume": 33487.0}, {"date": "2016-12-21", "close": 0.52, "volume": 49500.0}, {"date": "2016-12-22", "close": 0.52, "volume": 28490.0}, {"date": "2016-12-23", "close": 0.52, "volume": 47901.0}, {"date": "2016-12-28", "close": 0.53, "volume": 19094.0}, {"date": "2016-12-29", "close": 0.52, "volume": 20000.0}, {"date": "2016-12-30", "close": 0.52, "volume": 23600.0}, {"date": "2017-01-03", "close": 0.535, "volume": 31190.0}, {"date": "2017-01-06", "close": 0.535, "volume": 1927.0}, {"date": "2017-01-09", "close": 0.525, "volume": 73000.0}, {"date": "2017-01-10", "close": 0.53, "volume": 4000.0}, {"date": "2017-01-11", "close": 0.53, "volume": 6000.0}, {"date": "2017-01-13", "close": 0.53, "volume": 42613.0}, {"date": "2017-01-16", "close": 0.535, "volume": 18300.0}, {"date": "2017-01-17", "close": 0.535, "volume": 14332.0}, {"date": "2017-01-18", "close": 0.545, "volume": 468.0}, {"date": "2017-01-19", "close": 0.525, "volume": 19000.0}, {"date": "2017-01-20", "close": 0.525, "volume": 73021.0}, {"date": "2017-01-23", "close": 0.53, "volume": 180874.0}, {"date": "2017-01-24", "close": 0.51, "volume": 114800.0}, {"date": "2017-01-25", "close": 0.51, "volume": 202987.0}, {"date": "2017-01-27", "close": 0.535, "volume": 140457.0}, {"date": "2017-01-30", "close": 0.52, "volume": 101905.0}, {"date": "2017-01-31", "close": 0.51, "volume": 211127.0}, {"date": "2017-02-02", "close": 0.51, "volume": 76578.0}, {"date": "2017-02-03", "close": 0.51, "volume": 211270.0}, {"date": "2017-02-06", "close": 0.51, "volume": 146698.0}, {"date": "2017-02-07", "close": 0.51, "volume": 145736.0}, {"date": "2017-02-08", "close": 0.51, "volume": 121480.0}, {"date": "2017-02-10", "close": 0.51, "volume": 3341.0}, {"date": "2017-02-13", "close": 0.515, "volume": 24166.0}, {"date": "2017-02-17", "close": 0.52, "volume": 94712.0}, {"date": "2017-02-21", "close": 0.52, "volume": 35843.0}, {"date": "2017-02-22", "close": 0.515, "volume": 30603.0}, {"date": "2017-02-23", "close": 0.53, "volume": 26188.0}, {"date": "2017-02-27", "close": 0.52, "volume": 1700.0}, {"date": "2017-02-28", "close": 0.525, "volume": 77312.0}, {"date": "2017-03-01", "close": 0.52, "volume": 57800.0}, {"date": "2017-03-02", "close": 0.52, "volume": 1240563.0}, {"date": "2017-03-03", "close": 0.515, "volume": 877842.0}, {"date": "2017-03-06", "close": 0.51, "volume": 79504.0}, {"date": "2017-03-08", "close": 0.515, "volume": 2535.0}, {"date": "2017-03-09", "close": 0.535, "volume": 164411.0}, {"date": "2017-03-10", "close": 0.535, "volume": 226857.0}, {"date": "2017-03-14", "close": 0.51, "volume": 8545.0}, {"date": "2017-03-15", "close": 0.53, "volume": 1727.0}, {"date": "2017-03-16", "close": 0.51, "volume": 57404.0}, {"date": "2017-03-17", "close": 0.51, "volume": 1203695.0}, {"date": "2017-03-20", "close": 0.505, "volume": 3750.0}, {"date": "2017-03-21", "close": 0.535, "volume": 623783.0}, {"date": "2017-03-22", "close": 0.53, "volume": 83610.0}, {"date": "2017-03-23", "close": 0.53, "volume": 105365.0}, {"date": "2017-03-24", "close": 0.53, "volume": 107715.0}, {"date": "2017-03-27", "close": 0.495, "volume": 78068.0}, {"date": "2017-03-28", "close": 0.495, "volume": 34891.0}, {"date": "2017-03-30", "close": 0.5, "volume": 11874.0}, {"date": "2017-03-31", "close": 0.5, "volume": 16340.0}, {"date": "2017-04-04", "close": 0.52, "volume": 1456637.0}, {"date": "2017-04-05", "close": 0.51, "volume": 32835.0}, {"date": "2017-04-06", "close": 0.495, "volume": 34923.0}, {"date": "2017-04-07", "close": 0.49, "volume": 177.0}, {"date": "2017-04-10", "close": 0.48, "volume": 2004265.0}, {"date": "2017-04-13", "close": 0.48, "volume": 2000.0}, {"date": "2017-04-18", "close": 0.49, "volume": 35792.0}, {"date": "2017-04-19", "close": 0.49, "volume": 70000.0}, {"date": "2017-04-20", "close": 0.48, "volume": 607735.0}, {"date": "2017-04-21", "close": 0.465, "volume": 23149.0}, {"date": "2017-04-24", "close": 0.465, "volume": 56763.0}, {"date": "2017-04-26", "close": 0.47, "volume": 5200.0}, {"date": "2017-04-27", "close": 0.47, "volume": 48299.0}, {"date": "2017-05-01", "close": 0.465, "volume": 160874.0}, {"date": "2017-05-02", "close": 0.48, "volume": 20000.0}, {"date": "2017-05-03", "close": 0.47, "volume": 64000.0}, {"date": "2017-05-08", "close": 0.465, "volume": 5501.0}, {"date": "2017-05-09", "close": 0.465, "volume": 515186.0}, {"date": "2017-05-11", "close": 0.46, "volume": 20000.0}, {"date": "2017-05-12", "close": 0.455, "volume": 57500.0}, {"date": "2017-05-15", "close": 0.465, "volume": 38914.0}, {"date": "2017-05-16", "close": 0.435, "volume": 380374.0}, {"date": "2017-05-17", "close": 0.45, "volume": 44969.0}, {"date": "2017-05-19", "close": 0.46, "volume": 1041189.0}, {"date": "2017-05-22", "close": 0.455, "volume": 118610.0}, {"date": "2017-05-23", "close": 0.46, "volume": 31132.0}, {"date": "2017-05-24", "close": 0.48, "volume": 409377.0}, {"date": "2017-05-25", "close": 0.49, "volume": 102992.0}, {"date": "2017-05-26", "close": 0.48, "volume": 191219.0}, {"date": "2017-05-29", "close": 0.47, "volume": 17742.0}, {"date": "2017-05-31", "close": 0.46, "volume": 11000.0}, {"date": "2017-06-01", "close": 0.46, "volume": 13258.0}, {"date": "2017-06-05", "close": 0.46, "volume": 71242.0}, {"date": "2017-06-06", "close": 0.47, "volume": 93000.0}, {"date": "2017-06-07", "close": 0.455, "volume": 15318.0}, {"date": "2017-06-08", "close": 0.455, "volume": 7182.0}, {"date": "2017-06-09", "close": 0.45, "volume": 49793.0}, {"date": "2017-06-13", "close": 0.455, "volume": 16349.0}, {"date": "2017-06-14", "close": 0.465, "volume": 22334.0}, {"date": "2017-06-15", "close": 0.465, "volume": 25672.0}, {"date": "2017-06-16", "close": 0.46, "volume": 12519.0}, {"date": "2017-06-20", "close": 0.46, "volume": 40835.0}, {"date": "2017-06-22", "close": 0.45, "volume": 395425.0}, {"date": "2017-06-26", "close": 0.44, "volume": 638551.0}, {"date": "2017-06-27", "close": 0.44, "volume": 205667.0}, {"date": "2017-06-28", "close": 0.465, "volume": 100000.0}, {"date": "2017-06-29", "close": 0.465, "volume": 20000.0}, {"date": "2017-06-30", "close": 0.44, "volume": 22000.0}, {"date": "2017-07-04", "close": 0.465, "volume": 9544.0}, {"date": "2017-07-06", "close": 0.44, "volume": 48520.0}, {"date": "2017-07-10", "close": 0.445, "volume": 5500.0}, {"date": "2017-07-13", "close": 0.465, "volume": 332558.0}, {"date": "2017-07-14", "close": 0.45, "volume": 27700.0}, {"date": "2017-07-17", "close": 0.45, "volume": 46022.0}, {"date": "2017-07-18", "close": 0.45, "volume": 58366.0}, {"date": "2017-07-19", "close": 0.45, "volume": 64031.0}, {"date": "2017-07-20", "close": 0.45, "volume": 43406.0}, {"date": "2017-07-21", "close": 0.465, "volume": 84910.0}, {"date": "2017-07-26", "close": 0.46, "volume": 2500.0}, {"date": "2017-07-28", "close": 0.46, "volume": 10000.0}, {"date": "2017-08-03", "close": 0.46, "volume": 105453.0}, {"date": "2017-08-04", "close": 0.455, "volume": 12951.0}, {"date": "2017-08-07", "close": 0.45, "volume": 25742.0}, {"date": "2017-08-09", "close": 0.445, "volume": 271719.0}, {"date": "2017-08-10", "close": 0.44, "volume": 1500.0}, {"date": "2017-08-11", "close": 0.44, "volume": 633.0}, {"date": "2017-08-15", "close": 0.415, "volume": 86613.0}, {"date": "2017-08-16", "close": 0.415, "volume": 88122.0}, {"date": "2017-08-17", "close": 0.405, "volume": 442703.0}, {"date": "2017-08-18", "close": 0.45, "volume": 243085.0}, {"date": "2017-08-21", "close": 0.46, "volume": 164534.0}, {"date": "2017-08-22", "close": 0.46, "volume": 4997.0}, {"date": "2017-08-23", "close": 0.465, "volume": 53361.0}, {"date": "2017-08-25", "close": 0.465, "volume": 58574.0}, {"date": "2017-08-28", "close": 0.455, "volume": 6658.0}, {"date": "2017-08-30", "close": 0.455, "volume": 7687.0}, {"date": "2017-08-31", "close": 0.43, "volume": 33480.0}, {"date": "2017-09-01", "close": 0.455, "volume": 34506.0}, {"date": "2017-09-04", "close": 0.43, "volume": 6793.0}, {"date": "2017-09-05", "close": 0.42, "volume": 26561.0}, {"date": "2017-09-06", "close": 0.45, "volume": 30407.0}, {"date": "2017-09-07", "close": 0.45, "volume": 23734.0}, {"date": "2017-09-11", "close": 0.43, "volume": 79754.0}, {"date": "2017-09-12", "close": 0.425, "volume": 280703.0}, {"date": "2017-09-13", "close": 0.42, "volume": 6751.0}, {"date": "2017-09-14", "close": 0.39, "volume": 50281.0}, {"date": "2017-09-15", "close": 0.37, "volume": 113429.0}, {"date": "2017-09-18", "close": 0.4, "volume": 21708.0}, {"date": "2017-09-19", "close": 0.39, "volume": 23052.0}, {"date": "2017-09-20", "close": 0.435, "volume": 1531472.0}, {"date": "2017-09-21", "close": 0.45, "volume": 1207269.0}, {"date": "2017-09-22", "close": 0.45, "volume": 235004.0}, {"date": "2017-09-25", "close": 0.44, "volume": 1376675.0}, {"date": "2017-09-26", "close": 0.44, "volume": 229923.0}, {"date": "2017-09-27", "close": 0.45, "volume": 248082.0}, {"date": "2017-09-28", "close": 0.45, "volume": 110439.0}, {"date": "2017-09-29", "close": 0.445, "volume": 64998.0}, {"date": "2017-10-02", "close": 0.445, "volume": 50896.0}, {"date": "2017-10-03", "close": 0.45, "volume": 26937.0}, {"date": "2017-10-05", "close": 0.44, "volume": 89900.0}, {"date": "2017-10-06", "close": 0.44, "volume": 269802.0}, {"date": "2017-10-09", "close": 0.44, "volume": 55021.0}, {"date": "2017-10-10", "close": 0.465, "volume": 151295.0}, {"date": "2017-10-11", "close": 0.48, "volume": 230126.0}, {"date": "2017-10-12", "close": 0.525, "volume": 82814.0}, {"date": "2017-10-13", "close": 0.565, "volume": 515172.0}, {"date": "2017-10-16", "close": 0.555, "volume": 96010.0}, {"date": "2017-10-17", "close": 0.525, "volume": 50727.0}, {"date": "2017-10-18", "close": 0.51, "volume": 70096.0}, {"date": "2017-10-19", "close": 0.51, "volume": 252094.0}, {"date": "2017-10-20", "close": 0.5, "volume": 80004.0}, {"date": "2017-10-23", "close": 0.485, "volume": 797099.0}, {"date": "2017-10-24", "close": 0.515, "volume": 49520.0}, {"date": "2017-10-25", "close": 0.54, "volume": 102291.0}, {"date": "2017-10-26", "close": 0.535, "volume": 105379.0}, {"date": "2017-10-27", "close": 0.53, "volume": 129785.0}, {"date": "2017-10-30", "close": 0.49, "volume": 187483.0}, {"date": "2017-10-31", "close": 0.525, "volume": 3309.0}, {"date": "2017-11-01", "close": 0.555, "volume": 323635.0}, {"date": "2017-11-02", "close": 0.565, "volume": 312451.0}, {"date": "2017-11-03", "close": 0.57, "volume": 29644.0}, {"date": "2017-11-06", "close": 0.57, "volume": 182243.0}, {"date": "2017-11-07", "close": 0.57, "volume": 39213.0}, {"date": "2017-11-08", "close": 0.57, "volume": 685945.0}, {"date": "2017-11-09", "close": 0.57, "volume": 16259.0}, {"date": "2017-11-10", "close": 0.565, "volume": 700023.0}, {"date": "2017-11-13", "close": 0.56, "volume": 170933.0}, {"date": "2017-11-14", "close": 0.555, "volume": 136623.0}, {"date": "2017-11-15", "close": 0.565, "volume": 97332.0}, {"date": "2017-11-16", "close": 0.56, "volume": 80917.0}, {"date": "2017-11-17", "close": 0.57, "volume": 127172.0}, {"date": "2017-11-20", "close": 0.59, "volume": 945036.0}, {"date": "2017-11-21", "close": 0.58, "volume": 802176.0}, {"date": "2017-11-22", "close": 0.62, "volume": 1427518.0}, {"date": "2017-11-23", "close": 0.68, "volume": 785499.0}, {"date": "2017-11-24", "close": 0.65, "volume": 435827.0}, {"date": "2017-11-27", "close": 0.64, "volume": 11363.0}, {"date": "2017-11-28", "close": 0.64, "volume": 85210.0}, {"date": "2017-11-29", "close": 0.63, "volume": 9602079.0}, {"date": "2017-11-30", "close": 0.715, "volume": 687577.0}, {"date": "2017-12-01", "close": 0.7, "volume": 557464.0}, {"date": "2017-12-04", "close": 0.69, "volume": 84384.0}, {"date": "2017-12-05", "close": 0.67, "volume": 143882.0}, {"date": "2017-12-06", "close": 0.68, "volume": 453902.0}, {"date": "2017-12-07", "close": 0.685, "volume": 803414.0}, {"date": "2017-12-08", "close": 0.685, "volume": 245474.0}, {"date": "2017-12-11", "close": 0.67, "volume": 137610.0}, {"date": "2017-12-12", "close": 0.68, "volume": 103639.0}, {"date": "2017-12-13", "close": 0.7, "volume": 119367.0}, {"date": "2017-12-14", "close": 0.73, "volume": 322133.0}, {"date": "2017-12-15", "close": 0.73, "volume": 242471.0}, {"date": "2017-12-18", "close": 0.73, "volume": 44114.0}, {"date": "2017-12-19", "close": 0.725, "volume": 168519.0}, {"date": "2017-12-20", "close": 0.74, "volume": 156185.0}, {"date": "2017-12-21", "close": 0.73, "volume": 99308.0}, {"date": "2017-12-22", "close": 0.73, "volume": 144286.0}, {"date": "2017-12-27", "close": 0.725, "volume": 18799.0}, {"date": "2017-12-28", "close": 0.73, "volume": 16042.0}, {"date": "2017-12-29", "close": 0.73, "volume": 24308.0}, {"date": "2018-01-02", "close": 0.72, "volume": 160394.0}, {"date": "2018-01-03", "close": 0.735, "volume": 70108.0}, {"date": "2018-01-04", "close": 0.72, "volume": 79236.0}, {"date": "2018-01-05", "close": 0.705, "volume": 248068.0}, {"date": "2018-01-08", "close": 0.71, "volume": 66276.0}, {"date": "2018-01-09", "close": 0.7, "volume": 184000.0}, {"date": "2018-01-10", "close": 0.68, "volume": 496580.0}, {"date": "2018-01-11", "close": 0.68, "volume": 89662.0}, {"date": "2018-01-12", "close": 0.71, "volume": 63414.0}, {"date": "2018-01-15", "close": 0.68, "volume": 81916.0}, {"date": "2018-01-16", "close": 0.685, "volume": 109415.0}, {"date": "2018-01-17", "close": 0.67, "volume": 53307.0}, {"date": "2018-01-18", "close": 0.66, "volume": 60464.0}, {"date": "2018-01-19", "close": 0.64, "volume": 90172.0}, {"date": "2018-01-22", "close": 0.65, "volume": 532981.0}, {"date": "2018-01-23", "close": 0.66, "volume": 129471.0}, {"date": "2018-01-25", "close": 0.68, "volume": 74969.0}, {"date": "2018-01-29", "close": 0.7, "volume": 126273.0}, {"date": "2018-01-30", "close": 0.68, "volume": 73363.0}, {"date": "2018-01-31", "close": 0.68, "volume": 64265.0}, {"date": "2018-02-01", "close": 0.67, "volume": 421914.0}, {"date": "2018-02-02", "close": 0.67, "volume": 23188.0}, {"date": "2018-02-05", "close": 0.65, "volume": 96280.0}, {"date": "2018-02-06", "close": 0.65, "volume": 125614.0}, {"date": "2018-02-07", "close": 0.65, "volume": 8606.0}, {"date": "2018-02-08", "close": 0.67, "volume": 32998.0}, {"date": "2018-02-09", "close": 0.65, "volume": 63201.0}, {"date": "2018-02-12", "close": 0.65, "volume": 84429.0}, {"date": "2018-02-13", "close": 0.65, "volume": 115154.0}, {"date": "2018-02-14", "close": 0.65, "volume": 77403.0}, {"date": "2018-02-15", "close": 0.68, "volume": 42663.0}, {"date": "2018-02-19", "close": 0.665, "volume": 21335.0}, {"date": "2018-02-20", "close": 0.665, "volume": 58485.0}, {"date": "2018-02-21", "close": 0.665, "volume": 195055.0}, {"date": "2018-02-22", "close": 0.68, "volume": 62938.0}, {"date": "2018-02-23", "close": 0.695, "volume": 133495.0}, {"date": "2018-02-26", "close": 0.69, "volume": 375427.0}, {"date": "2018-02-27", "close": 0.695, "volume": 25272.0}, {"date": "2018-02-28", "close": 0.7, "volume": 444342.0}, {"date": "2018-03-01", "close": 0.71, "volume": 221838.0}, {"date": "2018-03-02", "close": 0.7, "volume": 37549.0}, {"date": "2018-03-05", "close": 0.695, "volume": 326024.0}, {"date": "2018-03-06", "close": 0.69, "volume": 93765.0}, {"date": "2018-03-07", "close": 0.68, "volume": 315569.0}, {"date": "2018-03-08", "close": 0.675, "volume": 138951.0}, {"date": "2018-03-09", "close": 0.68, "volume": 37654.0}, {"date": "2018-03-12", "close": 0.68, "volume": 126996.0}, {"date": "2018-03-13", "close": 0.68, "volume": 94684.0}, {"date": "2018-03-14", "close": 0.67, "volume": 22357.0}, {"date": "2018-03-15", "close": 0.665, "volume": 47446.0}, {"date": "2018-03-16", "close": 0.64, "volume": 147994.0}, {"date": "2018-03-19", "close": 0.64, "volume": 75209.0}, {"date": "2018-03-20", "close": 0.64, "volume": 459400.0}, {"date": "2018-03-21", "close": 0.79, "volume": 2769425.0}, {"date": "2018-03-22", "close": 0.87, "volume": 2386059.0}, {"date": "2018-03-23", "close": 0.96, "volume": 873123.0}, {"date": "2018-03-26", "close": 0.91, "volume": 289942.0}, {"date": "2018-03-27", "close": 0.9, "volume": 395291.0}, {"date": "2018-03-28", "close": 0.94, "volume": 293383.0}, {"date": "2018-03-29", "close": 0.95, "volume": 310577.0}, {"date": "2018-04-03", "close": 0.95, "volume": 377866.0}, {"date": "2018-04-04", "close": 0.92, "volume": 304405.0}, {"date": "2018-04-05", "close": 0.94, "volume": 120856.0}, {"date": "2018-04-06", "close": 0.92, "volume": 91045.0}, {"date": "2018-04-09", "close": 0.9, "volume": 141343.0}, {"date": "2018-04-10", "close": 0.9, "volume": 361909.0}, {"date": "2018-04-11", "close": 0.94, "volume": 284430.0}, {"date": "2018-04-12", "close": 0.92, "volume": 129510.0}, {"date": "2018-04-13", "close": 0.91, "volume": 282606.0}, {"date": "2018-04-16", "close": 0.95, "volume": 597590.0}, {"date": "2018-04-17", "close": 1.0, "volume": 480383.0}, {"date": "2018-04-18", "close": 1.03, "volume": 695245.0}, {"date": "2018-04-19", "close": 1.04, "volume": 278227.0}, {"date": "2018-04-20", "close": 1.07, "volume": 804508.0}, {"date": "2018-04-23", "close": 1.1, "volume": 537054.0}, {"date": "2018-04-24", "close": 1.08, "volume": 345993.0}, {"date": "2018-04-26", "close": 1.095, "volume": 217713.0}, {"date": "2018-04-27", "close": 1.09, "volume": 1148869.0}, {"date": "2018-04-30", "close": 1.24, "volume": 1161870.0}, {"date": "2018-05-01", "close": 1.26, "volume": 1965267.0}, {"date": "2018-05-02", "close": 1.28, "volume": 514572.0}, {"date": "2018-05-03", "close": 1.25, "volume": 1525229.0}, {"date": "2018-05-04", "close": 1.325, "volume": 856309.0}, {"date": "2018-05-07", "close": 1.335, "volume": 1907245.0}, {"date": "2018-05-08", "close": 1.375, "volume": 1049595.0}, {"date": "2018-05-09", "close": 1.36, "volume": 549392.0}, {"date": "2018-05-10", "close": 1.25, "volume": 962397.0}, {"date": "2018-05-11", "close": 1.32, "volume": 537186.0}, {"date": "2018-05-14", "close": 1.3, "volume": 335757.0}, {"date": "2018-05-15", "close": 1.295, "volume": 307961.0}, {"date": "2018-05-16", "close": 1.27, "volume": 532350.0}, {"date": "2018-05-17", "close": 1.26, "volume": 648266.0}, {"date": "2018-05-18", "close": 1.28, "volume": 686489.0}, {"date": "2018-05-21", "close": 1.29, "volume": 499402.0}, {"date": "2018-05-22", "close": 1.3, "volume": 536175.0}, {"date": "2018-05-23", "close": 1.29, "volume": 434814.0}, {"date": "2018-05-24", "close": 1.28, "volume": 145646.0}, {"date": "2018-05-25", "close": 1.29, "volume": 375956.0}, {"date": "2018-05-28", "close": 1.285, "volume": 120102.0}, {"date": "2018-05-29", "close": 1.27, "volume": 220992.0}, {"date": "2018-05-30", "close": 1.335, "volume": 509897.0}, {"date": "2018-05-31", "close": 1.405, "volume": 966753.0}, {"date": "2018-06-01", "close": 1.445, "volume": 928292.0}, {"date": "2018-06-04", "close": 1.43, "volume": 671520.0}, {"date": "2018-06-05", "close": 1.48, "volume": 634169.0}, {"date": "2018-06-06", "close": 1.57, "volume": 1153472.0}, {"date": "2018-06-07", "close": 1.68, "volume": 1519020.0}, {"date": "2018-06-08", "close": 1.51, "volume": 1021821.0}, {"date": "2018-06-12", "close": 1.58, "volume": 446708.0}, {"date": "2018-06-13", "close": 1.585, "volume": 497321.0}, {"date": "2018-06-14", "close": 1.6, "volume": 546137.0}, {"date": "2018-06-15", "close": 1.58, "volume": 1359215.0}, {"date": "2018-06-18", "close": 1.63, "volume": 388830.0}, {"date": "2018-06-19", "close": 1.69, "volume": 717149.0}, {"date": "2018-06-20", "close": 1.74, "volume": 794578.0}, {"date": "2018-06-21", "close": 1.72, "volume": 664203.0}, {"date": "2018-06-22", "close": 1.59, "volume": 704684.0}, {"date": "2018-06-25", "close": 1.705, "volume": 277677.0}, {"date": "2018-06-26", "close": 1.645, "volume": 424468.0}, {"date": "2018-06-27", "close": 1.65, "volume": 338549.0}, {"date": "2018-06-28", "close": 1.67, "volume": 198443.0}, {"date": "2018-06-29", "close": 1.625, "volume": 460957.0}, {"date": "2018-07-02", "close": 1.625, "volume": 187201.0}, {"date": "2018-07-03", "close": 1.48, "volume": 1666070.0}, {"date": "2018-07-04", "close": 1.38, "volume": 2535104.0}, {"date": "2018-07-05", "close": 1.385, "volume": 568126.0}, {"date": "2018-07-06", "close": 1.35, "volume": 1037976.0}, {"date": "2018-07-09", "close": 1.49, "volume": 518333.0}, {"date": "2018-07-10", "close": 1.38, "volume": 828140.0}, {"date": "2018-07-11", "close": 1.39, "volume": 427084.0}, {"date": "2018-07-12", "close": 1.38, "volume": 316195.0}, {"date": "2018-07-13", "close": 1.445, "volume": 687726.0}, {"date": "2018-07-16", "close": 1.48, "volume": 511781.0}, {"date": "2018-07-17", "close": 1.565, "volume": 767076.0}, {"date": "2018-07-18", "close": 1.565, "volume": 281321.0}, {"date": "2018-07-19", "close": 1.565, "volume": 328121.0}, {"date": "2018-07-20", "close": 1.665, "volume": 744855.0}, {"date": "2018-07-23", "close": 1.61, "volume": 521694.0}, {"date": "2018-07-24", "close": 1.65, "volume": 230242.0}, {"date": "2018-07-25", "close": 1.64, "volume": 196118.0}, {"date": "2018-07-26", "close": 1.62, "volume": 370498.0}, {"date": "2018-07-27", "close": 1.6, "volume": 407592.0}, {"date": "2018-07-30", "close": 1.575, "volume": 388270.0}, {"date": "2018-07-31", "close": 1.56, "volume": 185988.0}, {"date": "2018-08-01", "close": 1.505, "volume": 218032.0}, {"date": "2018-08-02", "close": 1.535, "volume": 200653.0}, {"date": "2018-08-03", "close": 1.52, "volume": 185630.0}, {"date": "2018-08-06", "close": 1.54, "volume": 75370.0}, {"date": "2018-08-07", "close": 1.5, "volume": 140877.0}, {"date": "2018-08-08", "close": 1.5, "volume": 82018.0}, {"date": "2018-08-09", "close": 1.475, "volume": 390309.0}, {"date": "2018-08-10", "close": 1.505, "volume": 231753.0}, {"date": "2018-08-13", "close": 1.46, "volume": 235283.0}, {"date": "2018-08-14", "close": 1.43, "volume": 240241.0}, {"date": "2018-08-15", "close": 1.375, "volume": 391371.0}, {"date": "2018-08-16", "close": 1.38, "volume": 447602.0}, {"date": "2018-08-17", "close": 1.37, "volume": 354671.0}, {"date": "2018-08-20", "close": 1.43, "volume": 1067494.0}, {"date": "2018-08-21", "close": 1.49, "volume": 357518.0}, {"date": "2018-08-22", "close": 1.6, "volume": 404550.0}, {"date": "2018-08-23", "close": 1.61, "volume": 637131.0}, {"date": "2018-08-24", "close": 1.67, "volume": 367107.0}, {"date": "2018-08-27", "close": 1.65, "volume": 178815.0}, {"date": "2018-08-28", "close": 1.6, "volume": 183132.0}, {"date": "2018-08-29", "close": 1.59, "volume": 153027.0}, {"date": "2018-08-30", "close": 1.6, "volume": 221130.0}, {"date": "2018-08-31", "close": 1.59, "volume": 56622.0}, {"date": "2018-09-03", "close": 1.59, "volume": 42818.0}, {"date": "2018-09-04", "close": 1.46, "volume": 379778.0}, {"date": "2018-09-05", "close": 1.44, "volume": 237514.0}, {"date": "2018-09-06", "close": 1.385, "volume": 408974.0}, {"date": "2018-09-07", "close": 1.5, "volume": 265148.0}, {"date": "2018-09-10", "close": 1.48, "volume": 116842.0}, {"date": "2018-09-11", "close": 1.425, "volume": 184114.0}, {"date": "2018-09-12", "close": 1.45, "volume": 152138.0}, {"date": "2018-09-13", "close": 1.51, "volume": 138813.0}, {"date": "2018-09-14", "close": 1.56, "volume": 319323.0}, {"date": "2018-09-17", "close": 1.575, "volume": 106175.0}, {"date": "2018-09-18", "close": 1.555, "volume": 226995.0}, {"date": "2018-09-19", "close": 1.59, "volume": 185821.0}, {"date": "2018-09-20", "close": 1.59, "volume": 326720.0}, {"date": "2018-09-21", "close": 1.55, "volume": 1060692.0}, {"date": "2018-09-24", "close": 1.565, "volume": 344006.0}, {"date": "2018-09-25", "close": 1.57, "volume": 165347.0}, {"date": "2018-09-26", "close": 1.575, "volume": 106536.0}, {"date": "2018-09-27", "close": 1.56, "volume": 338751.0}, {"date": "2018-09-28", "close": 1.56, "volume": 165943.0}, {"date": "2018-10-01", "close": 1.55, "volume": 98302.0}, {"date": "2018-10-02", "close": 1.55, "volume": 430223.0}, {"date": "2018-10-03", "close": 1.55, "volume": 117993.0}, {"date": "2018-10-04", "close": 1.55, "volume": 146087.0}, {"date": "2018-10-05", "close": 1.55, "volume": 72759.0}, {"date": "2018-10-08", "close": 1.51, "volume": 613504.0}, {"date": "2018-10-09", "close": 1.46, "volume": 303671.0}, {"date": "2018-10-10", "close": 1.52, "volume": 404474.0}, {"date": "2018-10-11", "close": 1.46, "volume": 385294.0}, {"date": "2018-10-12", "close": 1.48, "volume": 511936.0}, {"date": "2018-10-15", "close": 1.455, "volume": 94699.0}, {"date": "2018-10-16", "close": 1.48, "volume": 68674.0}, {"date": "2018-10-17", "close": 1.52, "volume": 131837.0}, {"date": "2018-10-18", "close": 1.515, "volume": 280909.0}, {"date": "2018-10-19", "close": 1.5, "volume": 352199.0}, {"date": "2018-10-22", "close": 1.5, "volume": 372962.0}, {"date": "2018-10-23", "close": 1.47, "volume": 581919.0}, {"date": "2018-10-24", "close": 1.495, "volume": 430229.0}, {"date": "2018-10-25", "close": 1.44, "volume": 241226.0}, {"date": "2018-10-26", "close": 1.42, "volume": 391857.0}, {"date": "2018-10-29", "close": 1.465, "volume": 138986.0}, {"date": "2018-10-30", "close": 1.415, "volume": 233449.0}, {"date": "2018-10-31", "close": 1.45, "volume": 95897.0}, {"date": "2018-11-01", "close": 1.45, "volume": 35484.0}, {"date": "2018-11-02", "close": 1.49, "volume": 381874.0}, {"date": "2018-11-05", "close": 1.475, "volume": 322018.0}, {"date": "2018-11-06", "close": 1.45, "volume": 118065.0}, {"date": "2018-11-07", "close": 1.47, "volume": 56054.0}, {"date": "2018-11-08", "close": 1.47, "volume": 281432.0}, {"date": "2018-11-09", "close": 1.48, "volume": 188378.0}, {"date": "2018-11-12", "close": 1.48, "volume": 120836.0}, {"date": "2018-11-13", "close": 1.42, "volume": 150258.0}, {"date": "2018-11-14", "close": 1.415, "volume": 57502.0}, {"date": "2018-11-15", "close": 1.385, "volume": 108560.0}, {"date": "2018-11-16", "close": 1.4, "volume": 73983.0}, {"date": "2018-11-19", "close": 1.43, "volume": 73179.0}, {"date": "2018-11-20", "close": 1.405, "volume": 325528.0}, {"date": "2018-11-21", "close": 1.37, "volume": 359750.0}, {"date": "2018-11-22", "close": 1.39, "volume": 89428.0}, {"date": "2018-11-23", "close": 1.355, "volume": 358805.0}, {"date": "2018-11-26", "close": 1.35, "volume": 301298.0}, {"date": "2018-11-27", "close": 1.38, "volume": 147347.0}, {"date": "2018-11-28", "close": 1.375, "volume": 84666.0}, {"date": "2018-11-29", "close": 1.395, "volume": 56125.0}, {"date": "2018-11-30", "close": 1.445, "volume": 239022.0}, {"date": "2018-12-03", "close": 1.48, "volume": 140031.0}, {"date": "2018-12-04", "close": 1.49, "volume": 151536.0}, {"date": "2018-12-05", "close": 1.47, "volume": 157399.0}, {"date": "2018-12-06", "close": 1.445, "volume": 111305.0}, {"date": "2018-12-07", "close": 1.44, "volume": 53845.0}, {"date": "2018-12-10", "close": 1.43, "volume": 128567.0}, {"date": "2018-12-11", "close": 1.48, "volume": 96693.0}, {"date": "2018-12-12", "close": 1.5, "volume": 326654.0}, {"date": "2018-12-13", "close": 1.49, "volume": 324106.0}, {"date": "2018-12-14", "close": 1.45, "volume": 98514.0}, {"date": "2018-12-17", "close": 1.42, "volume": 159761.0}, {"date": "2018-12-18", "close": 1.4, "volume": 34141.0}, {"date": "2018-12-19", "close": 1.38, "volume": 157750.0}, {"date": "2018-12-20", "close": 1.395, "volume": 315625.0}, {"date": "2018-12-21", "close": 1.34, "volume": 78135.0}, {"date": "2018-12-24", "close": 1.34, "volume": 85696.0}, {"date": "2018-12-27", "close": 1.33, "volume": 36182.0}, {"date": "2018-12-28", "close": 1.34, "volume": 53617.0}, {"date": "2018-12-31", "close": 1.37, "volume": 19326.0}, {"date": "2019-01-02", "close": 1.34, "volume": 31328.0}, {"date": "2019-01-03", "close": 1.315, "volume": 27273.0}, {"date": "2019-01-04", "close": 1.32, "volume": 45135.0}, {"date": "2019-01-07", "close": 1.31, "volume": 138499.0}, {"date": "2019-01-08", "close": 1.32, "volume": 49179.0}, {"date": "2019-01-09", "close": 1.36, "volume": 50295.0}, {"date": "2019-01-10", "close": 1.33, "volume": 96917.0}, {"date": "2019-01-11", "close": 1.355, "volume": 43862.0}, {"date": "2019-01-14", "close": 1.345, "volume": 410775.0}, {"date": "2019-01-15", "close": 1.445, "volume": 173582.0}, {"date": "2019-01-16", "close": 1.445, "volume": 56561.0}, {"date": "2019-01-17", "close": 1.4, "volume": 75668.0}, {"date": "2019-01-18", "close": 1.39, "volume": 71870.0}, {"date": "2019-01-21", "close": 1.36, "volume": 94531.0}, {"date": "2019-01-22", "close": 1.43, "volume": 93499.0}, {"date": "2019-01-23", "close": 1.4, "volume": 53291.0}, {"date": "2019-01-24", "close": 1.375, "volume": 67299.0}, {"date": "2019-01-25", "close": 1.375, "volume": 24277.0}, {"date": "2019-01-29", "close": 1.38, "volume": 44281.0}, {"date": "2019-01-30", "close": 1.385, "volume": 32444.0}, {"date": "2019-01-31", "close": 1.38, "volume": 210361.0}, {"date": "2019-02-01", "close": 1.34, "volume": 39240.0}, {"date": "2019-02-04", "close": 1.35, "volume": 42432.0}, {"date": "2019-02-05", "close": 1.385, "volume": 132368.0}, {"date": "2019-02-06", "close": 1.435, "volume": 201024.0}, {"date": "2019-02-07", "close": 1.46, "volume": 684758.0}, {"date": "2019-02-08", "close": 1.485, "volume": 479847.0}, {"date": "2019-02-11", "close": 1.595, "volume": 523359.0}, {"date": "2019-02-12", "close": 1.565, "volume": 180156.0}, {"date": "2019-02-13", "close": 1.59, "volume": 242863.0}, {"date": "2019-02-14", "close": 1.64, "volume": 181252.0}, {"date": "2019-02-15", "close": 1.605, "volume": 163822.0}, {"date": "2019-02-18", "close": 1.6, "volume": 69945.0}, {"date": "2019-02-19", "close": 1.65, "volume": 318694.0}, {"date": "2019-02-20", "close": 1.73, "volume": 287227.0}, {"date": "2019-02-21", "close": 1.8, "volume": 425368.0}, {"date": "2019-02-22", "close": 1.76, "volume": 143689.0}, {"date": "2019-02-25", "close": 1.845, "volume": 466714.0}, {"date": "2019-02-26", "close": 1.8, "volume": 390884.0}, {"date": "2019-02-27", "close": 1.85, "volume": 189673.0}, {"date": "2019-02-28", "close": 1.785, "volume": 171565.0}, {"date": "2019-03-01", "close": 1.8, "volume": 121195.0}, {"date": "2019-03-04", "close": 1.795, "volume": 102330.0}, {"date": "2019-03-05", "close": 1.79, "volume": 291478.0}, {"date": "2019-03-06", "close": 1.9, "volume": 610878.0}, {"date": "2019-03-07", "close": 1.93, "volume": 253295.0}, {"date": "2019-03-08", "close": 1.84, "volume": 253430.0}, {"date": "2019-03-11", "close": 1.81, "volume": 137567.0}, {"date": "2019-03-12", "close": 1.905, "volume": 89385.0}, {"date": "2019-03-13", "close": 1.88, "volume": 90522.0}, {"date": "2019-03-14", "close": 1.74, "volume": 301285.0}, {"date": "2019-03-15", "close": 1.735, "volume": 92779.0}, {"date": "2019-03-18", "close": 1.775, "volume": 51334.0}, {"date": "2019-03-19", "close": 1.695, "volume": 308555.0}, {"date": "2019-03-20", "close": 1.8, "volume": 1298387.0}, {"date": "2019-03-21", "close": 1.87, "volume": 321692.0}, {"date": "2019-03-22", "close": 2.0, "volume": 779388.0}, {"date": "2019-03-25", "close": 2.07, "volume": 572811.0}, {"date": "2019-03-26", "close": 2.02, "volume": 201285.0}, {"date": "2019-03-27", "close": 2.02, "volume": 349263.0}, {"date": "2019-03-28", "close": 2.03, "volume": 182520.0}, {"date": "2019-03-29", "close": 2.07, "volume": 156438.0}, {"date": "2019-04-01", "close": 2.15, "volume": 539066.0}, {"date": "2019-04-02", "close": 2.15, "volume": 223182.0}, {"date": "2019-04-03", "close": 2.15, "volume": 306248.0}, {"date": "2019-04-04", "close": 2.22, "volume": 321638.0}, {"date": "2019-04-05", "close": 2.2, "volume": 595773.0}, {"date": "2019-04-08", "close": 2.09, "volume": 264039.0}, {"date": "2019-04-09", "close": 2.09, "volume": 156998.0}, {"date": "2019-04-10", "close": 2.13, "volume": 203611.0}, {"date": "2019-04-11", "close": 2.14, "volume": 313866.0}, {"date": "2019-04-12", "close": 2.02, "volume": 265610.0}, {"date": "2019-04-15", "close": 2.04, "volume": 193923.0}, {"date": "2019-04-16", "close": 2.02, "volume": 222341.0}, {"date": "2019-04-17", "close": 1.995, "volume": 88715.0}, {"date": "2019-04-18", "close": 2.05, "volume": 122597.0}, {"date": "2019-04-23", "close": 2.04, "volume": 125115.0}, {"date": "2019-04-24", "close": 2.03, "volume": 52226.0}, {"date": "2019-04-26", "close": 2.11, "volume": 197754.0}, {"date": "2019-04-29", "close": 2.15, "volume": 185075.0}, {"date": "2019-04-30", "close": 2.2, "volume": 375653.0}, {"date": "2019-05-01", "close": 2.23, "volume": 143153.0}, {"date": "2019-05-02", "close": 2.21, "volume": 232312.0}, {"date": "2019-05-03", "close": 2.36, "volume": 366271.0}, {"date": "2019-05-06", "close": 2.35, "volume": 240261.0}, {"date": "2019-05-07", "close": 2.34, "volume": 391660.0}, {"date": "2019-05-08", "close": 2.28, "volume": 225741.0}, {"date": "2019-05-09", "close": 2.26, "volume": 214839.0}, {"date": "2019-05-10", "close": 2.23, "volume": 113708.0}, {"date": "2019-05-13", "close": 2.18, "volume": 139976.0}, {"date": "2019-05-14", "close": 2.19, "volume": 183077.0}, {"date": "2019-05-15", "close": 2.32, "volume": 246619.0}, {"date": "2019-05-16", "close": 2.36, "volume": 297199.0}, {"date": "2019-05-17", "close": 2.31, "volume": 175651.0}, {"date": "2019-05-20", "close": 2.3, "volume": 109574.0}, {"date": "2019-05-21", "close": 2.3, "volume": 206131.0}, {"date": "2019-05-22", "close": 2.23, "volume": 187649.0}, {"date": "2019-05-23", "close": 2.24, "volume": 166190.0}, {"date": "2019-05-24", "close": 2.2, "volume": 146758.0}, {"date": "2019-05-27", "close": 2.28, "volume": 234333.0}, {"date": "2019-05-28", "close": 2.3, "volume": 235922.0}, {"date": "2019-05-29", "close": 2.22, "volume": 183338.0}, {"date": "2019-05-30", "close": 2.16, "volume": 166021.0}, {"date": "2019-05-31", "close": 2.12, "volume": 147828.0}, {"date": "2019-06-03", "close": 2.14, "volume": 829504.0}, {"date": "2019-06-04", "close": 2.15, "volume": 258357.0}, {"date": "2019-06-05", "close": 2.18, "volume": 92184.0}, {"date": "2019-06-06", "close": 2.12, "volume": 144590.0}, {"date": "2019-06-07", "close": 2.1, "volume": 37976.0}, {"date": "2019-06-11", "close": 2.03, "volume": 130538.0}, {"date": "2019-06-12", "close": 2.0, "volume": 197129.0}, {"date": "2019-06-13", "close": 1.9, "volume": 618851.0}, {"date": "2019-06-14", "close": 1.85, "volume": 533038.0}, {"date": "2019-06-17", "close": 1.95, "volume": 429849.0}, {"date": "2019-06-18", "close": 1.915, "volume": 175440.0}, {"date": "2019-06-19", "close": 1.955, "volume": 194660.0}, {"date": "2019-06-20", "close": 1.98, "volume": 195460.0}, {"date": "2019-06-21", "close": 2.05, "volume": 300241.0}, {"date": "2019-06-24", "close": 2.02, "volume": 307389.0}, {"date": "2019-06-25", "close": 2.0, "volume": 500045.0}, {"date": "2019-06-26", "close": 1.935, "volume": 192530.0}, {"date": "2019-06-27", "close": 1.93, "volume": 690023.0}, {"date": "2019-06-28", "close": 1.93, "volume": 175695.0}, {"date": "2019-07-01", "close": 1.925, "volume": 169868.0}, {"date": "2019-07-02", "close": 1.945, "volume": 89090.0}, {"date": "2019-07-03", "close": 1.89, "volume": 538046.0}, {"date": "2019-07-04", "close": 1.93, "volume": 137013.0}, {"date": "2019-07-05", "close": 1.93, "volume": 95161.0}, {"date": "2019-07-08", "close": 1.855, "volume": 149665.0}, {"date": "2019-07-09", "close": 1.87, "volume": 262336.0}, {"date": "2019-07-10", "close": 1.86, "volume": 531922.0}, {"date": "2019-07-11", "close": 2.05, "volume": 547100.0}, {"date": "2019-07-12", "close": 2.08, "volume": 278407.0}, {"date": "2019-07-15", "close": 2.01, "volume": 219919.0}, {"date": "2019-07-16", "close": 2.08, "volume": 95770.0}, {"date": "2019-07-17", "close": 2.03, "volume": 250439.0}, {"date": "2019-07-18", "close": 2.1, "volume": 69839.0}, {"date": "2019-07-19", "close": 2.2, "volume": 268809.0}, {"date": "2019-07-22", "close": 2.21, "volume": 851018.0}, {"date": "2019-07-23", "close": 2.26, "volume": 241128.0}, {"date": "2019-07-24", "close": 2.31, "volume": 481797.0}, {"date": "2019-07-25", "close": 2.34, "volume": 199898.0}, {"date": "2019-07-26", "close": 2.3, "volume": 279319.0}, {"date": "2019-07-29", "close": 2.35, "volume": 368299.0}, {"date": "2019-07-30", "close": 2.31, "volume": 236760.0}, {"date": "2019-07-31", "close": 2.32, "volume": 113197.0}, {"date": "2019-08-01", "close": 2.26, "volume": 62094.0}, {"date": "2019-08-02", "close": 2.24, "volume": 136447.0}, {"date": "2019-08-05", "close": 2.18, "volume": 203628.0}, {"date": "2019-08-06", "close": 2.09, "volume": 805941.0}, {"date": "2019-08-07", "close": 2.05, "volume": 225331.0}, {"date": "2019-08-08", "close": 2.27, "volume": 242164.0}, {"date": "2019-08-09", "close": 2.32, "volume": 457006.0}, {"date": "2019-08-12", "close": 2.29, "volume": 231045.0}, {"date": "2019-08-13", "close": 2.22, "volume": 109236.0}, {"date": "2019-08-14", "close": 2.19, "volume": 145558.0}, {"date": "2019-08-15", "close": 2.1, "volume": 433238.0}, {"date": "2019-08-16", "close": 2.05, "volume": 280984.0}, {"date": "2019-08-19", "close": 2.05, "volume": 518415.0}, {"date": "2019-08-20", "close": 2.18, "volume": 386341.0}, {"date": "2019-08-21", "close": 2.16, "volume": 274569.0}, {"date": "2019-08-22", "close": 2.26, "volume": 188969.0}, {"date": "2019-08-23", "close": 2.25, "volume": 121696.0}, {"date": "2019-08-26", "close": 2.2, "volume": 406970.0}, {"date": "2019-08-27", "close": 2.23, "volume": 57338.0}, {"date": "2019-08-28", "close": 2.21, "volume": 245068.0}, {"date": "2019-08-29", "close": 2.21, "volume": 71325.0}, {"date": "2019-08-30", "close": 2.22, "volume": 133757.0}, {"date": "2019-09-02", "close": 2.19, "volume": 21923.0}, {"date": "2019-09-03", "close": 2.13, "volume": 74600.0}, {"date": "2019-09-04", "close": 2.06, "volume": 168156.0}, {"date": "2019-09-05", "close": 2.08, "volume": 371806.0}, {"date": "2019-09-06", "close": 2.12, "volume": 77102.0}, {"date": "2019-09-09", "close": 2.23, "volume": 191371.0}, {"date": "2019-09-10", "close": 2.11, "volume": 163144.0}, {"date": "2019-09-11", "close": 2.16, "volume": 130457.0}, {"date": "2019-09-12", "close": 2.11, "volume": 146185.0}, {"date": "2019-09-13", "close": 2.1, "volume": 68818.0}, {"date": "2019-09-16", "close": 2.07, "volume": 269465.0}, {"date": "2019-09-17", "close": 2.14, "volume": 261455.0}, {"date": "2019-09-18", "close": 2.14, "volume": 385034.0}, {"date": "2019-09-19", "close": 2.26, "volume": 514257.0}, {"date": "2019-09-20", "close": 2.55, "volume": 1768728.0}, {"date": "2019-09-23", "close": 2.75, "volume": 1516733.0}, {"date": "2019-09-24", "close": 2.8, "volume": 1084979.0}, {"date": "2019-09-25", "close": 2.86, "volume": 976122.0}, {"date": "2019-09-26", "close": 2.94, "volume": 844445.0}, {"date": "2019-09-27", "close": 3.08, "volume": 869549.0}, {"date": "2019-09-30", "close": 2.98, "volume": 652743.0}, {"date": "2019-10-01", "close": 3.0, "volume": 425057.0}, {"date": "2019-10-02", "close": 3.02, "volume": 706792.0}, {"date": "2019-10-03", "close": 3.0, "volume": 837666.0}, {"date": "2019-10-04", "close": 3.15, "volume": 1129047.0}, {"date": "2019-10-07", "close": 3.18, "volume": 544778.0}, {"date": "2019-10-08", "close": 3.14, "volume": 557253.0}, {"date": "2019-10-09", "close": 3.21, "volume": 603599.0}, {"date": "2019-10-10", "close": 3.23, "volume": 502494.0}, {"date": "2019-10-11", "close": 3.2, "volume": 470564.0}, {"date": "2019-10-14", "close": 3.04, "volume": 435003.0}, {"date": "2019-10-15", "close": 3.0, "volume": 374810.0}, {"date": "2019-10-16", "close": 2.92, "volume": 423714.0}, {"date": "2019-10-17", "close": 2.96, "volume": 286528.0}, {"date": "2019-10-18", "close": 2.99, "volume": 437087.0}, {"date": "2019-10-21", "close": 2.93, "volume": 290285.0}, {"date": "2019-10-22", "close": 2.92, "volume": 292049.0}, {"date": "2019-10-23", "close": 2.88, "volume": 1997328.0}, {"date": "2019-10-24", "close": 2.93, "volume": 285331.0}, {"date": "2019-10-25", "close": 2.93, "volume": 288715.0}, {"date": "2019-10-28", "close": 3.08, "volume": 285322.0}, {"date": "2019-10-29", "close": 3.08, "volume": 1017220.0}, {"date": "2019-10-30", "close": 2.97, "volume": 139708.0}, {"date": "2019-10-31", "close": 3.09, "volume": 586547.0}, {"date": "2019-11-01", "close": 3.05, "volume": 327839.0}, {"date": "2019-11-04", "close": 3.15, "volume": 398157.0}, {"date": "2019-11-05", "close": 3.13, "volume": 276747.0}, {"date": "2019-11-06", "close": 3.03, "volume": 224823.0}, {"date": "2019-11-07", "close": 3.02, "volume": 139952.0}, {"date": "2019-11-08", "close": 3.03, "volume": 288447.0}, {"date": "2019-11-11", "close": 3.05, "volume": 127819.0}, {"date": "2019-11-12", "close": 3.03, "volume": 183252.0}, {"date": "2019-11-13", "close": 3.15, "volume": 585765.0}, {"date": "2019-11-14", "close": 3.1, "volume": 303170.0}, {"date": "2019-11-15", "close": 3.06, "volume": 200574.0}, {"date": "2019-11-18", "close": 3.1, "volume": 103353.0}, {"date": "2019-11-19", "close": 3.09, "volume": 138958.0}, {"date": "2019-11-20", "close": 3.02, "volume": 223978.0}, {"date": "2019-11-21", "close": 2.88, "volume": 567355.0}, {"date": "2019-11-22", "close": 2.95, "volume": 201872.0}, {"date": "2019-11-25", "close": 2.92, "volume": 218970.0}, {"date": "2019-11-26", "close": 2.88, "volume": 131759.0}, {"date": "2019-11-27", "close": 2.87, "volume": 114900.0}, {"date": "2019-11-28", "close": 2.86, "volume": 138512.0}, {"date": "2019-11-29", "close": 2.85, "volume": 312478.0}, {"date": "2019-12-02", "close": 2.76, "volume": 411164.0}, {"date": "2019-12-03", "close": 2.68, "volume": 366844.0}, {"date": "2019-12-04", "close": 2.72, "volume": 163182.0}, {"date": "2019-12-05", "close": 2.74, "volume": 324871.0}, {"date": "2019-12-06", "close": 2.73, "volume": 98647.0}, {"date": "2019-12-09", "close": 2.71, "volume": 126368.0}, {"date": "2019-12-10", "close": 2.71, "volume": 57105.0}, {"date": "2019-12-11", "close": 2.6, "volume": 263134.0}, {"date": "2019-12-12", "close": 2.53, "volume": 388227.0}, {"date": "2019-12-13", "close": 2.5, "volume": 237203.0}, {"date": "2019-12-16", "close": 2.44, "volume": 612353.0}, {"date": "2019-12-17", "close": 2.46, "volume": 199626.0}, {"date": "2019-12-18", "close": 2.58, "volume": 663084.0}, {"date": "2019-12-19", "close": 2.71, "volume": 426848.0}, {"date": "2019-12-20", "close": 2.8, "volume": 384972.0}, {"date": "2019-12-23", "close": 2.67, "volume": 254440.0}, {"date": "2019-12-24", "close": 2.71, "volume": 113520.0}, {"date": "2019-12-27", "close": 2.68, "volume": 108419.0}, {"date": "2019-12-30", "close": 2.67, "volume": 132108.0}, {"date": "2019-12-31", "close": 2.7, "volume": 82531.0}, {"date": "2020-01-02", "close": 2.63, "volume": 121001.0}, {"date": "2020-01-03", "close": 2.6, "volume": 107363.0}, {"date": "2020-01-06", "close": 2.61, "volume": 127199.0}, {"date": "2020-01-07", "close": 2.78, "volume": 109509.0}, {"date": "2020-01-08", "close": 2.63, "volume": 299646.0}, {"date": "2020-01-09", "close": 2.7, "volume": 190930.0}, {"date": "2020-01-10", "close": 2.7, "volume": 164626.0}, {"date": "2020-01-13", "close": 2.81, "volume": 120211.0}, {"date": "2020-01-14", "close": 2.82, "volume": 220316.0}, {"date": "2020-01-15", "close": 2.73, "volume": 223889.0}, {"date": "2020-01-16", "close": 2.77, "volume": 446972.0}, {"date": "2020-01-17", "close": 2.67, "volume": 274974.0}, {"date": "2020-01-20", "close": 2.63, "volume": 449425.0}, {"date": "2020-01-21", "close": 2.68, "volume": 79772.0}, {"date": "2020-01-22", "close": 2.7, "volume": 164272.0}, {"date": "2020-01-23", "close": 2.71, "volume": 54215.0}, {"date": "2020-01-24", "close": 2.71, "volume": 92393.0}, {"date": "2020-01-28", "close": 2.68, "volume": 196941.0}, {"date": "2020-01-29", "close": 2.68, "volume": 50215.0}, {"date": "2020-01-30", "close": 2.67, "volume": 205995.0}, {"date": "2020-01-31", "close": 2.66, "volume": 97086.0}, {"date": "2020-02-03", "close": 2.54, "volume": 201806.0}, {"date": "2020-02-04", "close": 2.47, "volume": 479918.0}, {"date": "2020-02-05", "close": 2.47, "volume": 214887.0}, {"date": "2020-02-06", "close": 2.53, "volume": 240202.0}, {"date": "2020-02-07", "close": 2.63, "volume": 763519.0}, {"date": "2020-02-10", "close": 2.63, "volume": 166062.0}, {"date": "2020-02-11", "close": 2.69, "volume": 552996.0}, {"date": "2020-02-12", "close": 2.77, "volume": 248516.0}, {"date": "2020-02-13", "close": 2.74, "volume": 378609.0}, {"date": "2020-02-14", "close": 2.77, "volume": 661010.0}, {"date": "2020-02-17", "close": 2.87, "volume": 220592.0}, {"date": "2020-02-18", "close": 2.94, "volume": 384854.0}, {"date": "2020-02-19", "close": 2.92, "volume": 130079.0}, {"date": "2020-02-20", "close": 2.95, "volume": 283446.0}, {"date": "2020-02-21", "close": 2.85, "volume": 174305.0}, {"date": "2020-02-24", "close": 2.77, "volume": 379503.0}, {"date": "2020-02-25", "close": 2.78, "volume": 563216.0}, {"date": "2020-02-26", "close": 2.62, "volume": 587256.0}, {"date": "2020-02-27", "close": 2.61, "volume": 448897.0}, {"date": "2020-02-28", "close": 2.58, "volume": 455720.0}, {"date": "2020-03-02", "close": 2.45, "volume": 632796.0}, {"date": "2020-03-03", "close": 2.55, "volume": 531768.0}, {"date": "2020-03-04", "close": 2.4, "volume": 384794.0}, {"date": "2020-03-05", "close": 2.6, "volume": 596009.0}, {"date": "2020-03-06", "close": 2.6, "volume": 437587.0}, {"date": "2020-03-09", "close": 2.48, "volume": 700310.0}, {"date": "2020-03-10", "close": 2.42, "volume": 801691.0}, {"date": "2020-03-11", "close": 2.28, "volume": 486859.0}, {"date": "2020-03-12", "close": 2.11, "volume": 432529.0}, {"date": "2020-03-13", "close": 2.18, "volume": 756930.0}, {"date": "2020-03-16", "close": 1.865, "volume": 367615.0}, {"date": "2020-03-17", "close": 1.92, "volume": 384078.0}, {"date": "2020-03-18", "close": 1.76, "volume": 360043.0}, {"date": "2020-03-19", "close": 1.9, "volume": 465485.0}, {"date": "2020-03-20", "close": 2.01, "volume": 261595.0}, {"date": "2020-03-23", "close": 1.8, "volume": 793059.0}, {"date": "2020-03-24", "close": 1.87, "volume": 387603.0}, {"date": "2020-03-25", "close": 1.35, "volume": 4175916.0}, {"date": "2020-03-26", "close": 1.625, "volume": 1002717.0}, {"date": "2020-03-27", "close": 1.68, "volume": 1414890.0}, {"date": "2020-03-30", "close": 1.675, "volume": 664615.0}, {"date": "2020-03-31", "close": 1.94, "volume": 657994.0}, {"date": "2020-04-01", "close": 2.09, "volume": 660543.0}, {"date": "2020-04-02", "close": 1.96, "volume": 626256.0}, {"date": "2020-04-03", "close": 1.95, "volume": 492959.0}, {"date": "2020-04-06", "close": 1.98, "volume": 486102.0}, {"date": "2020-04-07", "close": 1.85, "volume": 654749.0}, {"date": "2020-04-08", "close": 1.83, "volume": 440250.0}, {"date": "2020-04-09", "close": 1.865, "volume": 500191.0}, {"date": "2020-04-14", "close": 1.83, "volume": 563074.0}, {"date": "2020-04-15", "close": 2.03, "volume": 592622.0}, {"date": "2020-04-16", "close": 1.925, "volume": 290673.0}, {"date": "2020-04-17", "close": 2.06, "volume": 496551.0}, {"date": "2020-04-20", "close": 1.995, "volume": 215745.0}, {"date": "2020-04-21", "close": 1.84, "volume": 379381.0}, {"date": "2020-04-22", "close": 1.915, "volume": 225025.0}, {"date": "2020-04-23", "close": 1.97, "volume": 306323.0}, {"date": "2020-04-24", "close": 2.0, "volume": 1225861.0}, {"date": "2020-04-27", "close": 2.0, "volume": 106280.0}, {"date": "2020-04-28", "close": 2.1, "volume": 307238.0}, {"date": "2020-04-29", "close": 2.07, "volume": 563842.0}, {"date": "2020-04-30", "close": 2.1, "volume": 545849.0}, {"date": "2020-05-01", "close": 2.04, "volume": 238598.0}, {"date": "2020-05-04", "close": 1.95, "volume": 564377.0}, {"date": "2020-05-05", "close": 2.13, "volume": 940518.0}, {"date": "2020-05-06", "close": 2.15, "volume": 132777.0}, {"date": "2020-05-07", "close": 2.2, "volume": 314716.0}, {"date": "2020-05-08", "close": 2.18, "volume": 226623.0}, {"date": "2020-05-11", "close": 2.24, "volume": 573544.0}, {"date": "2020-05-12", "close": 2.19, "volume": 203243.0}, {"date": "2020-05-13", "close": 2.13, "volume": 204542.0}, {"date": "2020-05-14", "close": 2.05, "volume": 265230.0}, {"date": "2020-05-15", "close": 2.07, "volume": 151888.0}, {"date": "2020-05-18", "close": 2.09, "volume": 138473.0}, {"date": "2020-05-19", "close": 2.24, "volume": 378604.0}, {"date": "2020-05-20", "close": 2.53, "volume": 1547968.0}, {"date": "2020-05-21", "close": 2.43, "volume": 272784.0}, {"date": "2020-05-22", "close": 2.34, "volume": 336000.0}, {"date": "2020-05-25", "close": 2.5, "volume": 298510.0}, {"date": "2020-05-26", "close": 2.41, "volume": 389613.0}, {"date": "2020-05-27", "close": 2.36, "volume": 331185.0}, {"date": "2020-05-28", "close": 2.3, "volume": 483154.0}, {"date": "2020-05-29", "close": 2.38, "volume": 284925.0}, {"date": "2020-06-01", "close": 2.34, "volume": 81247.0}, {"date": "2020-06-02", "close": 2.3, "volume": 178786.0}, {"date": "2020-06-03", "close": 2.25, "volume": 864873.0}, {"date": "2020-06-04", "close": 2.28, "volume": 236675.0}, {"date": "2020-06-05", "close": 2.25, "volume": 115102.0}, {"date": "2020-06-09", "close": 2.24, "volume": 389009.0}, {"date": "2020-06-10", "close": 2.18, "volume": 271591.0}, {"date": "2020-06-11", "close": 2.2, "volume": 294432.0}, {"date": "2020-06-12", "close": 2.13, "volume": 539324.0}, {"date": "2020-06-15", "close": 2.17, "volume": 445151.0}, {"date": "2020-06-16", "close": 2.27, "volume": 421648.0}, {"date": "2020-06-17", "close": 2.21, "volume": 371777.0}, {"date": "2020-06-18", "close": 2.18, "volume": 445407.0}, {"date": "2020-06-19", "close": 2.3, "volume": 304881.0}, {"date": "2020-06-22", "close": 2.25, "volume": 310453.0}, {"date": "2020-06-23", "close": 2.27, "volume": 517661.0}, {"date": "2020-06-24", "close": 2.36, "volume": 205457.0}, {"date": "2020-06-25", "close": 2.22, "volume": 406559.0}, {"date": "2020-06-26", "close": 2.21, "volume": 215611.0}, {"date": "2020-06-29", "close": 2.14, "volume": 248272.0}, {"date": "2020-06-30", "close": 2.13, "volume": 353925.0}, {"date": "2020-07-01", "close": 2.15, "volume": 150358.0}, {"date": "2020-07-02", "close": 2.25, "volume": 281163.0}, {"date": "2020-07-03", "close": 2.2, "volume": 178499.0}, {"date": "2020-07-06", "close": 2.25, "volume": 249753.0}, {"date": "2020-07-07", "close": 2.25, "volume": 268132.0}, {"date": "2020-07-08", "close": 2.24, "volume": 229477.0}, {"date": "2020-07-09", "close": 2.23, "volume": 116317.0}, {"date": "2020-07-10", "close": 2.2, "volume": 347930.0}, {"date": "2020-07-13", "close": 2.2, "volume": 168489.0}, {"date": "2020-07-14", "close": 2.13, "volume": 183527.0}, {"date": "2020-07-15", "close": 2.29, "volume": 317693.0}, {"date": "2020-07-16", "close": 2.29, "volume": 161336.0}, {"date": "2020-07-17", "close": 2.24, "volume": 163804.0}, {"date": "2020-07-20", "close": 2.19, "volume": 174962.0}, {"date": "2020-07-21", "close": 2.25, "volume": 207348.0}, {"date": "2020-07-22", "close": 2.25, "volume": 359376.0}, {"date": "2020-07-23", "close": 2.2, "volume": 258971.0}, {"date": "2020-07-24", "close": 2.24, "volume": 146312.0}, {"date": "2020-07-27", "close": 2.21, "volume": 182919.0}, {"date": "2020-07-28", "close": 2.21, "volume": 213349.0}, {"date": "2020-07-29", "close": 2.17, "volume": 125384.0}, {"date": "2020-07-30", "close": 2.24, "volume": 176201.0}, {"date": "2020-07-31", "close": 2.22, "volume": 167798.0}, {"date": "2020-08-03", "close": 2.16, "volume": 183952.0}, {"date": "2020-08-04", "close": 2.23, "volume": 74405.0}, {"date": "2020-08-05", "close": 2.26, "volume": 125850.0}, {"date": "2020-08-06", "close": 2.22, "volume": 110841.0}, {"date": "2020-08-07", "close": 2.25, "volume": 81699.0}, {"date": "2020-08-10", "close": 2.24, "volume": 221701.0}, {"date": "2020-08-11", "close": 2.34, "volume": 242638.0}, {"date": "2020-08-12", "close": 2.23, "volume": 451607.0}, {"date": "2020-08-13", "close": 2.18, "volume": 661293.0}, {"date": "2020-08-14", "close": 2.24, "volume": 298924.0}, {"date": "2020-08-17", "close": 2.19, "volume": 445200.0}, {"date": "2020-08-18", "close": 2.26, "volume": 229952.0}, {"date": "2020-08-19", "close": 2.28, "volume": 186973.0}, {"date": "2020-08-20", "close": 2.2, "volume": 159433.0}, {"date": "2020-08-21", "close": 2.21, "volume": 99996.0}, {"date": "2020-08-24", "close": 2.27, "volume": 154853.0}, {"date": "2020-08-25", "close": 2.21, "volume": 211838.0}, {"date": "2020-08-26", "close": 2.2, "volume": 605531.0}, {"date": "2020-08-27", "close": 2.17, "volume": 268509.0}, {"date": "2020-08-28", "close": 2.15, "volume": 286632.0}, {"date": "2020-08-31", "close": 2.17, "volume": 232608.0}, {"date": "2020-09-01", "close": 2.16, "volume": 474074.0}, {"date": "2020-09-02", "close": 2.21, "volume": 613656.0}, {"date": "2020-09-03", "close": 2.4, "volume": 782761.0}, {"date": "2020-09-04", "close": 2.31, "volume": 322202.0}, {"date": "2020-09-07", "close": 2.3, "volume": 225792.0}, {"date": "2020-09-08", "close": 2.34, "volume": 261678.0}, {"date": "2020-09-09", "close": 2.3, "volume": 310002.0}, {"date": "2020-09-10", "close": 2.25, "volume": 228119.0}, {"date": "2020-09-11", "close": 2.22, "volume": 72884.0}, {"date": "2020-09-14", "close": 2.26, "volume": 153849.0}, {"date": "2020-09-15", "close": 2.26, "volume": 332491.0}, {"date": "2020-09-16", "close": 2.39, "volume": 375650.0}, {"date": "2020-09-17", "close": 2.45, "volume": 382293.0}, {"date": "2020-09-18", "close": 2.25, "volume": 2058720.0}, {"date": "2020-09-21", "close": 2.09, "volume": 801307.0}, {"date": "2020-09-22", "close": 2.06, "volume": 526375.0}, {"date": "2020-09-23", "close": 2.18, "volume": 621500.0}, {"date": "2020-09-24", "close": 2.13, "volume": 383199.0}, {"date": "2020-09-25", "close": 2.08, "volume": 685842.0}, {"date": "2020-09-28", "close": 2.08, "volume": 767519.0}, {"date": "2020-09-29", "close": 2.1, "volume": 184993.0}, {"date": "2020-09-30", "close": 2.04, "volume": 339379.0}, {"date": "2020-10-01", "close": 2.05, "volume": 1170143.0}, {"date": "2020-10-02", "close": 2.02, "volume": 349569.0}, {"date": "2020-10-05", "close": 2.03, "volume": 243480.0}, {"date": "2020-10-06", "close": 2.01, "volume": 177120.0}, {"date": "2020-10-07", "close": 2.01, "volume": 320853.0}, {"date": "2020-10-08", "close": 2.03, "volume": 501810.0}, {"date": "2020-10-09", "close": 2.04, "volume": 300500.0}, {"date": "2020-10-12", "close": 2.04, "volume": 222237.0}, {"date": "2020-10-13", "close": 2.02, "volume": 145133.0}, {"date": "2020-10-14", "close": 2.02, "volume": 561065.0}, {"date": "2020-10-15", "close": 2.01, "volume": 549557.0}, {"date": "2020-10-16", "close": 2.02, "volume": 229392.0}, {"date": "2020-10-19", "close": 2.04, "volume": 256373.0}, {"date": "2020-10-20", "close": 2.04, "volume": 276832.0}, {"date": "2020-10-21", "close": 1.75, "volume": 7619978.0}, {"date": "2020-10-22", "close": 1.75, "volume": 988543.0}, {"date": "2020-10-23", "close": 1.735, "volume": 377509.0}, {"date": "2020-10-26", "close": 1.735, "volume": 343356.0}, {"date": "2020-10-27", "close": 1.66, "volume": 343984.0}, {"date": "2020-10-28", "close": 1.74, "volume": 253533.0}, {"date": "2020-10-29", "close": 1.7, "volume": 268961.0}, {"date": "2020-10-30", "close": 1.77, "volume": 342469.0}, {"date": "2020-11-02", "close": 1.68, "volume": 244454.0}, {"date": "2020-11-03", "close": 1.69, "volume": 153190.0}, {"date": "2020-11-04", "close": 1.685, "volume": 149964.0}, {"date": "2020-11-05", "close": 1.765, "volume": 152008.0}, {"date": "2020-11-06", "close": 1.795, "volume": 221142.0}, {"date": "2020-11-09", "close": 1.77, "volume": 238772.0}, {"date": "2020-11-10", "close": 1.695, "volume": 339765.0}, {"date": "2020-11-11", "close": 1.755, "volume": 297308.0}, {"date": "2020-11-12", "close": 1.76, "volume": 186910.0}, {"date": "2020-11-13", "close": 1.77, "volume": 144168.0}, {"date": "2020-11-16", "close": 1.775, "volume": 13013.0}, {"date": "2020-11-17", "close": 1.72, "volume": 256288.0}, {"date": "2020-11-18", "close": 1.78, "volume": 322590.0}, {"date": "2020-11-19", "close": 1.825, "volume": 382356.0}, {"date": "2020-11-20", "close": 1.85, "volume": 184680.0}, {"date": "2020-11-23", "close": 1.92, "volume": 278418.0}, {"date": "2020-11-24", "close": 1.85, "volume": 352783.0}, {"date": "2020-11-25", "close": 1.83, "volume": 249406.0}, {"date": "2020-11-26", "close": 1.75, "volume": 312546.0}, {"date": "2020-11-27", "close": 1.8, "volume": 196602.0}, {"date": "2020-11-30", "close": 1.86, "volume": 295515.0}, {"date": "2020-12-01", "close": 1.78, "volume": 7805831.0}, {"date": "2020-12-02", "close": 1.78, "volume": 313552.0}, {"date": "2020-12-03", "close": 1.82, "volume": 255986.0}, {"date": "2020-12-04", "close": 1.82, "volume": 217875.0}, {"date": "2020-12-07", "close": 1.805, "volume": 247011.0}, {"date": "2020-12-08", "close": 1.815, "volume": 113398.0}, {"date": "2020-12-09", "close": 1.775, "volume": 323396.0}, {"date": "2020-12-10", "close": 1.7, "volume": 320705.0}, {"date": "2020-12-11", "close": 1.665, "volume": 313401.0}, {"date": "2020-12-14", "close": 1.615, "volume": 617299.0}, {"date": "2020-12-15", "close": 1.555, "volume": 809326.0}, {"date": "2020-12-16", "close": 1.6, "volume": 1520348.0}, {"date": "2020-12-17", "close": 1.585, "volume": 275716.0}, {"date": "2020-12-18", "close": 1.55, "volume": 444085.0}, {"date": "2020-12-21", "close": 1.55, "volume": 179897.0}, {"date": "2020-12-22", "close": 1.55, "volume": 189060.0}, {"date": "2020-12-23", "close": 1.62, "volume": 257429.0}, {"date": "2020-12-24", "close": 1.64, "volume": 210673.0}, {"date": "2020-12-29", "close": 1.665, "volume": 116925.0}, {"date": "2020-12-30", "close": 1.65, "volume": 529354.0}, {"date": "2020-12-31", "close": 1.665, "volume": 349008.0}, {"date": "2021-01-04", "close": 1.65, "volume": 199522.0}, {"date": "2021-01-05", "close": 1.635, "volume": 100950.0}, {"date": "2021-01-06", "close": 1.64, "volume": 226732.0}, {"date": "2021-01-07", "close": 1.645, "volume": 105291.0}, {"date": "2021-01-08", "close": 1.635, "volume": 235711.0}, {"date": "2021-01-11", "close": 1.58, "volume": 290200.0}, {"date": "2021-01-12", "close": 1.48, "volume": 1021075.0}, {"date": "2021-01-13", "close": 1.46, "volume": 593550.0}, {"date": "2021-01-14", "close": 1.525, "volume": 339861.0}, {"date": "2021-01-15", "close": 1.44, "volume": 564946.0}, {"date": "2021-01-18", "close": 1.48, "volume": 214600.0}, {"date": "2021-01-19", "close": 1.5, "volume": 139285.0}, {"date": "2021-01-20", "close": 1.495, "volume": 234576.0}, {"date": "2021-01-21", "close": 1.47, "volume": 311777.0}, {"date": "2021-01-22", "close": 1.45, "volume": 263633.0}, {"date": "2021-01-25", "close": 1.46, "volume": 327697.0}, {"date": "2021-01-27", "close": 1.47, "volume": 347845.0}, {"date": "2021-01-28", "close": 1.48, "volume": 324825.0}, {"date": "2021-01-29", "close": 1.5, "volume": 554570.0}, {"date": "2021-02-01", "close": 1.48, "volume": 288491.0}, {"date": "2021-02-02", "close": 1.545, "volume": 605550.0}, {"date": "2021-02-03", "close": 1.5, "volume": 271925.0}, {"date": "2021-02-04", "close": 1.48, "volume": 376313.0}, {"date": "2021-02-05", "close": 1.46, "volume": 312330.0}, {"date": "2021-02-08", "close": 1.45, "volume": 446341.0}, {"date": "2021-02-09", "close": 1.465, "volume": 391928.0}, {"date": "2021-02-10", "close": 1.44, "volume": 438221.0}, {"date": "2021-02-11", "close": 1.44, "volume": 375187.0}, {"date": "2021-02-12", "close": 1.4, "volume": 351254.0}, {"date": "2021-02-15", "close": 1.4, "volume": 380072.0}, {"date": "2021-02-16", "close": 1.345, "volume": 713338.0}, {"date": "2021-02-17", "close": 1.33, "volume": 230885.0}, {"date": "2021-02-18", "close": 1.32, "volume": 397059.0}, {"date": "2021-02-19", "close": 1.33, "volume": 768903.0}, {"date": "2021-02-22", "close": 1.395, "volume": 531367.0}, {"date": "2021-02-23", "close": 1.38, "volume": 527773.0}, {"date": "2021-02-24", "close": 1.32, "volume": 513993.0}, {"date": "2021-02-25", "close": 1.3, "volume": 464923.0}, {"date": "2021-02-26", "close": 1.265, "volume": 574696.0}, {"date": "2021-03-01", "close": 1.27, "volume": 303953.0}, {"date": "2021-03-02", "close": 1.23, "volume": 341830.0}, {"date": "2021-03-03", "close": 1.245, "volume": 182331.0}, {"date": "2021-03-04", "close": 1.22, "volume": 228157.0}, {"date": "2021-03-05", "close": 1.19, "volume": 405176.0}, {"date": "2021-03-08", "close": 1.185, "volume": 659010.0}, {"date": "2021-03-09", "close": 1.3, "volume": 949391.0}, {"date": "2021-03-10", "close": 1.275, "volume": 399793.0}, {"date": "2021-03-11", "close": 1.29, "volume": 623638.0}, {"date": "2021-03-12", "close": 1.345, "volume": 348376.0}, {"date": "2021-03-15", "close": 1.335, "volume": 350987.0}, {"date": "2021-03-16", "close": 1.49, "volume": 1282902.0}, {"date": "2021-03-17", "close": 1.6, "volume": 1288495.0}, {"date": "2021-03-18", "close": 1.65, "volume": 929215.0}, {"date": "2021-03-19", "close": 1.8, "volume": 1209319.0}, {"date": "2021-03-22", "close": 1.745, "volume": 751736.0}, {"date": "2021-03-23", "close": 1.78, "volume": 694338.0}, {"date": "2021-03-24", "close": 1.78, "volume": 368203.0}, {"date": "2021-03-25", "close": 1.845, "volume": 518035.0}, {"date": "2021-03-26", "close": 1.81, "volume": 375044.0}, {"date": "2021-03-29", "close": 1.815, "volume": 334904.0}, {"date": "2021-03-30", "close": 1.85, "volume": 536362.0}, {"date": "2021-03-31", "close": 1.845, "volume": 309049.0}, {"date": "2021-04-01", "close": 1.82, "volume": 182894.0}, {"date": "2021-04-06", "close": 1.855, "volume": 178798.0}, {"date": "2021-04-07", "close": 1.93, "volume": 501312.0}, {"date": "2021-04-08", "close": 1.935, "volume": 226717.0}, {"date": "2021-04-09", "close": 1.94, "volume": 159463.0}, {"date": "2021-04-12", "close": 1.925, "volume": 227822.0}, {"date": "2021-04-13", "close": 1.9, "volume": 226203.0}, {"date": "2021-04-14", "close": 1.92, "volume": 133380.0}, {"date": "2021-04-15", "close": 1.905, "volume": 175160.0}, {"date": "2021-04-16", "close": 1.9, "volume": 477929.0}, {"date": "2021-04-19", "close": 1.945, "volume": 329638.0}, {"date": "2021-04-20", "close": 1.895, "volume": 212400.0}, {"date": "2021-04-21", "close": 1.825, "volume": 296959.0}, {"date": "2021-04-22", "close": 1.82, "volume": 222859.0}, {"date": "2021-04-23", "close": 1.85, "volume": 115017.0}, {"date": "2021-04-26", "close": 1.89, "volume": 195840.0}, {"date": "2021-04-27", "close": 1.91, "volume": 306086.0}, {"date": "2021-04-28", "close": 1.96, "volume": 369430.0}, {"date": "2021-04-29", "close": 1.895, "volume": 83898.0}, {"date": "2021-04-30", "close": 1.88, "volume": 237480.0}, {"date": "2021-05-03", "close": 1.845, "volume": 235346.0}, {"date": "2021-05-04", "close": 1.85, "volume": 88460.0}, {"date": "2021-05-05", "close": 1.855, "volume": 162107.0}, {"date": "2021-05-06", "close": 1.85, "volume": 164218.0}, {"date": "2021-05-07", "close": 1.935, "volume": 535389.0}, {"date": "2021-05-10", "close": 1.835, "volume": 535896.0}, {"date": "2021-05-11", "close": 1.73, "volume": 509776.0}, {"date": "2021-05-12", "close": 1.645, "volume": 945801.0}, {"date": "2021-05-13", "close": 1.53, "volume": 823692.0}, {"date": "2021-05-14", "close": 1.52, "volume": 842523.0}, {"date": "2021-05-17", "close": 1.55, "volume": 343397.0}, {"date": "2021-05-18", "close": 1.54, "volume": 187383.0}, {"date": "2021-05-19", "close": 1.51, "volume": 388262.0}, {"date": "2021-05-20", "close": 1.525, "volume": 356899.0}, {"date": "2021-05-21", "close": 1.48, "volume": 144035.0}, {"date": "2021-05-24", "close": 1.485, "volume": 226794.0}, {"date": "2021-05-25", "close": 1.63, "volume": 622946.0}, {"date": "2021-05-26", "close": 1.66, "volume": 314602.0}, {"date": "2021-05-27", "close": 1.55, "volume": 590331.0}, {"date": "2021-05-28", "close": 1.53, "volume": 216880.0}, {"date": "2021-05-31", "close": 1.49, "volume": 272922.0}, {"date": "2021-06-01", "close": 1.48, "volume": 368997.0}, {"date": "2021-06-02", "close": 1.51, "volume": 261928.0}, {"date": "2021-06-03", "close": 1.51, "volume": 871988.0}, {"date": "2021-06-04", "close": 1.64, "volume": 649056.0}, {"date": "2021-06-07", "close": 1.77, "volume": 851548.0}, {"date": "2021-06-08", "close": 1.84, "volume": 326897.0}, {"date": "2021-06-09", "close": 1.795, "volume": 155062.0}, {"date": "2021-06-10", "close": 1.8, "volume": 164122.0}, {"date": "2021-06-11", "close": 1.785, "volume": 328912.0}, {"date": "2021-06-15", "close": 1.79, "volume": 136309.0}, {"date": "2021-06-16", "close": 1.795, "volume": 176949.0}, {"date": "2021-06-17", "close": 1.86, "volume": 218070.0}, {"date": "2021-06-18", "close": 1.87, "volume": 346619.0}, {"date": "2021-06-21", "close": 1.83, "volume": 165834.0}, {"date": "2021-06-22", "close": 1.805, "volume": 109425.0}, {"date": "2021-06-23", "close": 1.795, "volume": 181424.0}, {"date": "2021-06-24", "close": 1.8, "volume": 99400.0}, {"date": "2021-06-25", "close": 1.8, "volume": 131703.0}, {"date": "2021-06-28", "close": 1.815, "volume": 177493.0}, {"date": "2021-06-29", "close": 1.81, "volume": 104012.0}, {"date": "2021-06-30", "close": 1.82, "volume": 193092.0}, {"date": "2021-07-01", "close": 1.795, "volume": 107945.0}, {"date": "2021-07-02", "close": 1.805, "volume": 167762.0}, {"date": "2021-07-05", "close": 1.83, "volume": 59933.0}, {"date": "2021-07-06", "close": 1.805, "volume": 149333.0}, {"date": "2021-07-07", "close": 1.835, "volume": 111446.0}, {"date": "2021-07-08", "close": 1.84, "volume": 98852.0}, {"date": "2021-07-09", "close": 1.82, "volume": 170534.0}, {"date": "2021-07-12", "close": 1.81, "volume": 123943.0}, {"date": "2021-07-13", "close": 1.8, "volume": 43301.0}, {"date": "2021-07-14", "close": 1.8, "volume": 57909.0}, {"date": "2021-07-15", "close": 1.83, "volume": 216119.0}, {"date": "2021-07-16", "close": 1.765, "volume": 135006.0}, {"date": "2021-07-19", "close": 1.78, "volume": 139142.0}, {"date": "2021-07-20", "close": 1.79, "volume": 120508.0}, {"date": "2021-07-21", "close": 1.745, "volume": 165016.0}, {"date": "2021-07-22", "close": 1.74, "volume": 146197.0}, {"date": "2021-07-23", "close": 1.74, "volume": 133118.0}, {"date": "2021-07-26", "close": 1.695, "volume": 125533.0}, {"date": "2021-07-27", "close": 1.68, "volume": 123519.0}, {"date": "2021-07-28", "close": 1.7, "volume": 75784.0}, {"date": "2021-07-29", "close": 1.7, "volume": 74782.0}, {"date": "2021-07-30", "close": 1.75, "volume": 16662.0}, {"date": "2021-08-02", "close": 1.695, "volume": 113674.0}, {"date": "2021-08-03", "close": 1.78, "volume": 110864.0}, {"date": "2021-08-04", "close": 1.76, "volume": 54450.0}, {"date": "2021-08-05", "close": 1.775, "volume": 44108.0}, {"date": "2021-08-06", "close": 1.68, "volume": 70400.0}, {"date": "2021-08-09", "close": 1.68, "volume": 65227.0}, {"date": "2021-08-10", "close": 1.69, "volume": 56604.0}, {"date": "2021-08-11", "close": 1.675, "volume": 35923.0}, {"date": "2021-08-12", "close": 1.685, "volume": 56315.0}, {"date": "2021-08-13", "close": 1.685, "volume": 43989.0}, {"date": "2021-08-16", "close": 1.7, "volume": 59234.0}, {"date": "2021-08-17", "close": 1.7, "volume": 38122.0}, {"date": "2021-08-18", "close": 1.68, "volume": 23685.0}, {"date": "2021-08-19", "close": 1.67, "volume": 49656.0}, {"date": "2021-08-20", "close": 1.67, "volume": 59890.0}, {"date": "2021-08-23", "close": 1.605, "volume": 51022.0}, {"date": "2021-08-24", "close": 1.575, "volume": 79370.0}, {"date": "2021-08-25", "close": 1.62, "volume": 96862.0}, {"date": "2021-08-26", "close": 1.64, "volume": 75970.0}, {"date": "2021-08-27", "close": 1.64, "volume": 71607.0}, {"date": "2021-08-30", "close": 1.6, "volume": 72452.0}, {"date": "2021-08-31", "close": 1.61, "volume": 27195.0}, {"date": "2021-09-01", "close": 1.6, "volume": 103553.0}, {"date": "2021-09-02", "close": 1.62, "volume": 83837.0}, {"date": "2021-09-03", "close": 1.575, "volume": 152386.0}, {"date": "2021-09-06", "close": 1.55, "volume": 119528.0}, {"date": "2021-09-07", "close": 1.54, "volume": 53076.0}, {"date": "2021-09-08", "close": 1.575, "volume": 48970.0}, {"date": "2021-09-09", "close": 1.52, "volume": 32543.0}, {"date": "2021-09-10", "close": 1.52, "volume": 609601.0}, {"date": "2021-09-13", "close": 1.5, "volume": 97843.0}, {"date": "2021-09-14", "close": 1.46, "volume": 134132.0}, {"date": "2021-09-15", "close": 1.46, "volume": 203662.0}, {"date": "2021-09-16", "close": 1.4, "volume": 132057.0}, {"date": "2021-09-17", "close": 1.46, "volume": 114457.0}, {"date": "2021-09-20", "close": 1.45, "volume": 76816.0}, {"date": "2021-09-21", "close": 1.44, "volume": 332264.0}, {"date": "2021-09-22", "close": 1.47, "volume": 254331.0}, {"date": "2021-09-23", "close": 1.48, "volume": 210847.0}, {"date": "2021-09-24", "close": 1.475, "volume": 79901.0}, {"date": "2021-09-27", "close": 1.505, "volume": 58679.0}, {"date": "2021-09-28", "close": 1.515, "volume": 169513.0}, {"date": "2021-09-29", "close": 1.52, "volume": 60464.0}, {"date": "2021-09-30", "close": 1.55, "volume": 93165.0}, {"date": "2021-10-01", "close": 1.555, "volume": 65796.0}, {"date": "2021-10-04", "close": 1.51, "volume": 53252.0}, {"date": "2021-10-05", "close": 1.49, "volume": 132417.0}, {"date": "2021-10-06", "close": 1.445, "volume": 170231.0}, {"date": "2021-10-07", "close": 1.47, "volume": 135382.0}, {"date": "2021-10-08", "close": 1.44, "volume": 109963.0}, {"date": "2021-10-11", "close": 1.4, "volume": 38033.0}, {"date": "2021-10-12", "close": 1.375, "volume": 92095.0}, {"date": "2021-10-13", "close": 1.48, "volume": 228576.0}, {"date": "2021-10-14", "close": 1.435, "volume": 430585.0}, {"date": "2021-10-15", "close": 1.42, "volume": 173734.0}, {"date": "2021-10-18", "close": 1.43, "volume": 284935.0}, {"date": "2021-10-19", "close": 1.425, "volume": 98140.0}, {"date": "2021-10-20", "close": 1.49, "volume": 176041.0}, {"date": "2021-10-21", "close": 1.6, "volume": 387404.0}, {"date": "2021-10-22", "close": 1.58, "volume": 161344.0}, {"date": "2021-10-25", "close": 1.56, "volume": 104576.0}, {"date": "2021-10-26", "close": 1.59, "volume": 172249.0}, {"date": "2021-10-27", "close": 1.55, "volume": 250412.0}, {"date": "2021-10-28", "close": 1.57, "volume": 147570.0}, {"date": "2021-10-29", "close": 1.605, "volume": 167208.0}, {"date": "2021-11-01", "close": 1.62, "volume": 88321.0}, {"date": "2021-11-02", "close": 1.645, "volume": 106935.0}, {"date": "2021-11-03", "close": 1.62, "volume": 120298.0}, {"date": "2021-11-04", "close": 1.6, "volume": 175274.0}, {"date": "2021-11-05", "close": 1.605, "volume": 145433.0}, {"date": "2021-11-08", "close": 1.62, "volume": 99998.0}, {"date": "2021-11-09", "close": 1.62, "volume": 93292.0}, {"date": "2021-11-10", "close": 1.67, "volume": 135011.0}, {"date": "2021-11-11", "close": 1.64, "volume": 25482.0}, {"date": "2021-11-12", "close": 1.67, "volume": 50590.0}, {"date": "2021-11-15", "close": 1.67, "volume": 165892.0}, {"date": "2021-11-16", "close": 1.7, "volume": 54828.0}, {"date": "2021-11-17", "close": 1.7, "volume": 99438.0}, {"date": "2021-11-18", "close": 1.71, "volume": 135830.0}, {"date": "2021-11-19", "close": 1.68, "volume": 47189.0}, {"date": "2021-11-22", "close": 1.7, "volume": 48742.0}, {"date": "2021-11-23", "close": 1.695, "volume": 94314.0}, {"date": "2021-11-24", "close": 1.695, "volume": 41785.0}, {"date": "2021-11-25", "close": 1.67, "volume": 45660.0}, {"date": "2021-11-26", "close": 1.67, "volume": 66455.0}, {"date": "2021-11-29", "close": 1.65, "volume": 100637.0}, {"date": "2021-11-30", "close": 1.65, "volume": 51869.0}, {"date": "2021-12-01", "close": 1.68, "volume": 19735.0}, {"date": "2021-12-02", "close": 1.625, "volume": 53353.0}, {"date": "2021-12-03", "close": 1.64, "volume": 190049.0}, {"date": "2021-12-06", "close": 1.675, "volume": 88628.0}, {"date": "2021-12-07", "close": 1.67, "volume": 38186.0}, {"date": "2021-12-08", "close": 1.69, "volume": 101726.0}, {"date": "2021-12-09", "close": 1.745, "volume": 157855.0}, {"date": "2021-12-10", "close": 1.75, "volume": 67634.0}, {"date": "2021-12-13", "close": 1.705, "volume": 69342.0}, {"date": "2021-12-14", "close": 1.75, "volume": 77492.0}, {"date": "2021-12-15", "close": 1.785, "volume": 41105.0}, {"date": "2021-12-16", "close": 1.7, "volume": 50347.0}, {"date": "2021-12-17", "close": 1.68, "volume": 216197.0}, {"date": "2021-12-20", "close": 1.71, "volume": 16787.0}, {"date": "2021-12-21", "close": 1.73, "volume": 11610.0}, {"date": "2021-12-22", "close": 1.72, "volume": 8159.0}, {"date": "2021-12-23", "close": 1.75, "volume": 43177.0}, {"date": "2021-12-24", "close": 1.73, "volume": 42323.0}, {"date": "2021-12-29", "close": 1.735, "volume": 39492.0}, {"date": "2021-12-30", "close": 1.73, "volume": 12822.0}, {"date": "2021-12-31", "close": 1.715, "volume": 15607.0}, {"date": "2022-01-04", "close": 1.715, "volume": 69113.0}, {"date": "2022-01-05", "close": 1.715, "volume": 81042.0}, {"date": "2022-01-06", "close": 1.72, "volume": 39975.0}, {"date": "2022-01-07", "close": 1.71, "volume": 15700.0}, {"date": "2022-01-10", "close": 1.7, "volume": 15346.0}, {"date": "2022-01-11", "close": 1.64, "volume": 82584.0}, {"date": "2022-01-12", "close": 1.69, "volume": 51099.0}, {"date": "2022-01-13", "close": 1.62, "volume": 82137.0}, {"date": "2022-01-14", "close": 1.66, "volume": 189658.0}, {"date": "2022-01-17", "close": 1.69, "volume": 153007.0}, {"date": "2022-01-18", "close": 1.66, "volume": 165394.0}, {"date": "2022-01-19", "close": 1.68, "volume": 37058.0}, {"date": "2022-01-20", "close": 1.6, "volume": 75286.0}, {"date": "2022-01-21", "close": 1.6, "volume": 48911.0}, {"date": "2022-01-24", "close": 1.61, "volume": 66204.0}, {"date": "2022-01-25", "close": 1.63, "volume": 90490.0}, {"date": "2022-01-27", "close": 1.6, "volume": 23697.0}, {"date": "2022-01-28", "close": 1.6, "volume": 42542.0}, {"date": "2022-01-31", "close": 1.52, "volume": 64654.0}, {"date": "2022-02-01", "close": 1.565, "volume": 70102.0}, {"date": "2022-02-02", "close": 1.59, "volume": 177093.0}, {"date": "2022-02-03", "close": 1.55, "volume": 67541.0}, {"date": "2022-02-04", "close": 1.52, "volume": 95111.0}, {"date": "2022-02-07", "close": 1.515, "volume": 42550.0}, {"date": "2022-02-08", "close": 1.55, "volume": 49790.0}, {"date": "2022-02-09", "close": 1.54, "volume": 71818.0}, {"date": "2022-02-10", "close": 1.57, "volume": 83121.0}, {"date": "2022-02-11", "close": 1.56, "volume": 50764.0}, {"date": "2022-02-14", "close": 1.51, "volume": 19784.0}, {"date": "2022-02-15", "close": 1.63, "volume": 55684.0}, {"date": "2022-02-16", "close": 1.645, "volume": 50922.0}, {"date": "2022-02-17", "close": 1.63, "volume": 39435.0}, {"date": "2022-02-18", "close": 1.605, "volume": 33814.0}, {"date": "2022-02-21", "close": 1.6, "volume": 88337.0}, {"date": "2022-02-22", "close": 1.58, "volume": 30853.0}, {"date": "2022-02-23", "close": 1.6, "volume": 46910.0}, {"date": "2022-02-24", "close": 1.58, "volume": 56906.0}, {"date": "2022-02-25", "close": 1.56, "volume": 80992.0}, {"date": "2022-02-28", "close": 1.54, "volume": 109472.0}, {"date": "2022-03-01", "close": 1.5, "volume": 75970.0}, {"date": "2022-03-02", "close": 1.51, "volume": 14231.0}, {"date": "2022-03-03", "close": 1.445, "volume": 25433.0}, {"date": "2022-03-04", "close": 1.5, "volume": 37802.0}, {"date": "2022-03-07", "close": 1.475, "volume": 15613.0}, {"date": "2022-03-08", "close": 1.465, "volume": 53214.0}, {"date": "2022-03-09", "close": 1.38, "volume": 21342.0}, {"date": "2022-03-10", "close": 1.35, "volume": 16444.0}, {"date": "2022-03-11", "close": 1.37, "volume": 23160.0}, {"date": "2022-03-14", "close": 1.37, "volume": 1097.0}, {"date": "2022-03-15", "close": 1.3, "volume": 22693.0}, {"date": "2022-03-16", "close": 1.43, "volume": 87988.0}, {"date": "2022-03-17", "close": 1.44, "volume": 875262.0}, {"date": "2022-03-18", "close": 1.41, "volume": 55695.0}, {"date": "2022-03-21", "close": 1.415, "volume": 73654.0}, {"date": "2022-03-22", "close": 1.41, "volume": 54642.0}, {"date": "2022-03-23", "close": 1.405, "volume": 36428.0}, {"date": "2022-03-24", "close": 1.375, "volume": 31292.0}, {"date": "2022-03-25", "close": 1.37, "volume": 45002.0}, {"date": "2022-03-28", "close": 1.39, "volume": 17703.0}, {"date": "2022-03-29", "close": 1.36, "volume": 442069.0}, {"date": "2022-03-30", "close": 1.34, "volume": 18827.0}, {"date": "2022-03-31", "close": 1.375, "volume": 133125.0}, {"date": "2022-04-01", "close": 1.34, "volume": 36626.0}, {"date": "2022-04-04", "close": 1.35, "volume": 28849.0}, {"date": "2022-04-05", "close": 1.325, "volume": 55353.0}, {"date": "2022-04-06", "close": 1.32, "volume": 29028.0}, {"date": "2022-04-07", "close": 1.345, "volume": 63865.0}, {"date": "2022-04-08", "close": 1.34, "volume": 16825.0}, {"date": "2022-04-11", "close": 1.36, "volume": 205539.0}, {"date": "2022-04-12", "close": 1.345, "volume": 41012.0}, {"date": "2022-04-13", "close": 1.355, "volume": 37998.0}, {"date": "2022-04-14", "close": 1.395, "volume": 60526.0}, {"date": "2022-04-19", "close": 1.42, "volume": 37899.0}, {"date": "2022-04-20", "close": 1.4, "volume": 55529.0}, {"date": "2022-04-21", "close": 1.355, "volume": 19763.0}, {"date": "2022-04-22", "close": 1.43, "volume": 5000.0}, {"date": "2022-04-26", "close": 1.415, "volume": 106548.0}, {"date": "2022-04-27", "close": 1.38, "volume": 91291.0}, {"date": "2022-04-28", "close": 1.35, "volume": 146979.0}, {"date": "2022-04-29", "close": 1.35, "volume": 15743.0}, {"date": "2022-05-02", "close": 1.35, "volume": 41568.0}, {"date": "2022-05-03", "close": 1.38, "volume": 8639.0}, {"date": "2022-05-04", "close": 1.38, "volume": 34897.0}, {"date": "2022-05-05", "close": 1.38, "volume": 6078.0}, {"date": "2022-05-06", "close": 1.37, "volume": 24076.0}, {"date": "2022-05-09", "close": 1.33, "volume": 64341.0}, {"date": "2022-05-10", "close": 1.3, "volume": 53458.0}, {"date": "2022-05-11", "close": 1.26, "volume": 29601.0}, {"date": "2022-05-12", "close": 1.35, "volume": 50843.0}, {"date": "2022-05-13", "close": 1.29, "volume": 95889.0}, {"date": "2022-05-16", "close": 1.245, "volume": 85575.0}, {"date": "2022-05-17", "close": 1.29, "volume": 27255.0}, {"date": "2022-05-18", "close": 1.28, "volume": 53921.0}, {"date": "2022-05-19", "close": 1.31, "volume": 19068.0}, {"date": "2022-05-20", "close": 1.32, "volume": 88190.0}, {"date": "2022-05-23", "close": 1.325, "volume": 57648.0}, {"date": "2022-05-24", "close": 1.315, "volume": 74000.0}, {"date": "2022-05-25", "close": 1.32, "volume": 33866.0}, {"date": "2022-05-26", "close": 1.32, "volume": 58940.0}, {"date": "2022-05-27", "close": 1.31, "volume": 58101.0}, {"date": "2022-05-30", "close": 1.355, "volume": 116894.0}, {"date": "2022-05-31", "close": 1.375, "volume": 131082.0}, {"date": "2022-06-01", "close": 1.395, "volume": 152634.0}, {"date": "2022-06-02", "close": 1.37, "volume": 36343.0}, {"date": "2022-06-03", "close": 1.32, "volume": 105052.0}, {"date": "2022-06-06", "close": 1.28, "volume": 145416.0}, {"date": "2022-06-07", "close": 1.25, "volume": 59771.0}, {"date": "2022-06-08", "close": 1.215, "volume": 320171.0}, {"date": "2022-06-09", "close": 1.245, "volume": 162101.0}, {"date": "2022-06-10", "close": 1.275, "volume": 85419.0}, {"date": "2022-06-14", "close": 1.245, "volume": 91907.0}, {"date": "2022-06-15", "close": 1.17, "volume": 176056.0}, {"date": "2022-06-16", "close": 1.065, "volume": 74830.0}, {"date": "2022-06-17", "close": 1.03, "volume": 286083.0}, {"date": "2022-06-20", "close": 1.03, "volume": 115303.0}, {"date": "2022-06-21", "close": 1.005, "volume": 267003.0}, {"date": "2022-06-22", "close": 1.1, "volume": 110178.0}, {"date": "2022-06-23", "close": 1.05, "volume": 90572.0}, {"date": "2022-06-24", "close": 1.015, "volume": 24219.0}, {"date": "2022-06-27", "close": 0.98, "volume": 115529.0}, {"date": "2022-06-28", "close": 1.0, "volume": 187302.0}, {"date": "2022-06-29", "close": 1.0, "volume": 22171.0}, {"date": "2022-06-30", "close": 0.995, "volume": 91863.0}, {"date": "2022-07-01", "close": 1.035, "volume": 13663.0}, {"date": "2022-07-04", "close": 1.03, "volume": 25987.0}, {"date": "2022-07-05", "close": 1.04, "volume": 1209.0}, {"date": "2022-07-06", "close": 1.025, "volume": 6480.0}, {"date": "2022-07-07", "close": 1.03, "volume": 11401.0}, {"date": "2022-07-08", "close": 1.035, "volume": 15435.0}, {"date": "2022-07-11", "close": 1.04, "volume": 9382.0}, {"date": "2022-07-12", "close": 1.0, "volume": 19678.0}, {"date": "2022-07-13", "close": 1.0, "volume": 266042.0}, {"date": "2022-07-14", "close": 1.01, "volume": 1120.0}, {"date": "2022-07-15", "close": 1.01, "volume": 30373.0}, {"date": "2022-07-18", "close": 1.01, "volume": 35589.0}, {"date": "2022-07-19", "close": 1.01, "volume": 409287.0}, {"date": "2022-07-20", "close": 1.04, "volume": 21989.0}, {"date": "2022-07-21", "close": 1.025, "volume": 50515.0}, {"date": "2022-07-22", "close": 1.06, "volume": 44648.0}, {"date": "2022-07-25", "close": 1.03, "volume": 10999.0}, {"date": "2022-07-26", "close": 1.03, "volume": 10437.0}, {"date": "2022-07-27", "close": 1.01, "volume": 40005.0}, {"date": "2022-07-28", "close": 1.09, "volume": 1902.0}, {"date": "2022-07-29", "close": 1.075, "volume": 12944.0}, {"date": "2022-08-01", "close": 1.08, "volume": 10768.0}, {"date": "2022-08-02", "close": 1.1, "volume": 56734.0}, {"date": "2022-08-03", "close": 1.075, "volume": 29456.0}, {"date": "2022-08-04", "close": 1.075, "volume": 24205.0}, {"date": "2022-08-05", "close": 1.12, "volume": 13368.0}, {"date": "2022-08-08", "close": 1.17, "volume": 15844.0}, {"date": "2022-08-09", "close": 1.165, "volume": 9696.0}, {"date": "2022-08-10", "close": 1.09, "volume": 46956.0}, {"date": "2022-08-11", "close": 1.09, "volume": 26776.0}, {"date": "2022-08-12", "close": 1.1, "volume": 5897.0}, {"date": "2022-08-15", "close": 1.095, "volume": 22971.0}, {"date": "2022-08-16", "close": 1.065, "volume": 5183.0}, {"date": "2022-08-17", "close": 1.1, "volume": 26620.0}, {"date": "2022-08-18", "close": 1.09, "volume": 17775.0}, {"date": "2022-08-19", "close": 1.085, "volume": 31012.0}, {"date": "2022-08-22", "close": 1.12, "volume": 81117.0}, {"date": "2022-08-23", "close": 1.09, "volume": 11105.0}, {"date": "2022-08-24", "close": 1.12, "volume": 18910.0}, {"date": "2022-08-25", "close": 1.06, "volume": 257370.0}, {"date": "2022-08-26", "close": 1.065, "volume": 40242.0}, {"date": "2022-08-29", "close": 1.06, "volume": 37558.0}, {"date": "2022-08-30", "close": 1.1, "volume": 29555.0}, {"date": "2022-08-31", "close": 1.07, "volume": 10556.0}, {"date": "2022-09-01", "close": 1.04, "volume": 24856.0}, {"date": "2022-09-02", "close": 1.06, "volume": 22222.0}, {"date": "2022-09-05", "close": 1.05, "volume": 1456.0}, {"date": "2022-09-06", "close": 1.02, "volume": 24857.0}, {"date": "2022-09-07", "close": 1.025, "volume": 9080.0}, {"date": "2022-09-08", "close": 1.01, "volume": 9767.0}, {"date": "2022-09-09", "close": 1.025, "volume": 51609.0}, {"date": "2022-09-12", "close": 0.965, "volume": 42491.0}, {"date": "2022-09-13", "close": 0.99, "volume": 35003.0}, {"date": "2022-09-14", "close": 1.17, "volume": 574646.0}, {"date": "2022-09-15", "close": 1.265, "volume": 78389.0}, {"date": "2022-09-16", "close": 1.28, "volume": 153323.0}, {"date": "2022-09-19", "close": 1.28, "volume": 79928.0}, {"date": "2022-09-20", "close": 1.22, "volume": 22735.0}, {"date": "2022-09-21", "close": 1.255, "volume": 46754.0}, {"date": "2022-09-23", "close": 1.22, "volume": 20143.0}, {"date": "2022-09-26", "close": 1.25, "volume": 19019.0}, {"date": "2022-09-27", "close": 1.28, "volume": 11210.0}, {"date": "2022-09-28", "close": 1.305, "volume": 51025.0}, {"date": "2022-09-29", "close": 1.295, "volume": 33896.0}, {"date": "2022-09-30", "close": 1.255, "volume": 11124.0}, {"date": "2022-10-03", "close": 1.26, "volume": 12979.0}, {"date": "2022-10-04", "close": 1.27, "volume": 42534.0}, {"date": "2022-10-05", "close": 1.27, "volume": 12339.0}, {"date": "2022-10-06", "close": 1.23, "volume": 50153.0}, {"date": "2022-10-07", "close": 1.23, "volume": 32665.0}, {"date": "2022-10-10", "close": 1.22, "volume": 17110.0}, {"date": "2022-10-11", "close": 1.12, "volume": 67209.0}, {"date": "2022-10-12", "close": 1.08, "volume": 63903.0}, {"date": "2022-10-13", "close": 1.155, "volume": 43209.0}, {"date": "2022-10-14", "close": 1.135, "volume": 16489.0}, {"date": "2022-10-17", "close": 1.15, "volume": 10279.0}, {"date": "2022-10-18", "close": 1.15, "volume": 34042.0}, {"date": "2022-10-19", "close": 1.2, "volume": 28899.0}, {"date": "2022-10-20", "close": 1.195, "volume": 24783.0}, {"date": "2022-10-21", "close": 1.185, "volume": 99701.0}, {"date": "2022-10-24", "close": 1.2, "volume": 48364.0}, {"date": "2022-10-25", "close": 1.21, "volume": 18336.0}, {"date": "2022-10-26", "close": 1.2, "volume": 1896443.0}, {"date": "2022-10-27", "close": 1.18, "volume": 30939.0}, {"date": "2022-10-28", "close": 1.18, "volume": 827654.0}, {"date": "2022-10-31", "close": 1.185, "volume": 4980.0}, {"date": "2022-11-01", "close": 1.22, "volume": 23360.0}, {"date": "2022-11-02", "close": 1.255, "volume": 31551.0}, {"date": "2022-11-04", "close": 1.18, "volume": 307.0}, {"date": "2022-11-07", "close": 1.225, "volume": 96650.0}, {"date": "2022-11-08", "close": 1.23, "volume": 21063.0}, {"date": "2022-11-09", "close": 1.22, "volume": 4891.0}, {"date": "2022-11-10", "close": 1.22, "volume": 7355.0}, {"date": "2022-11-11", "close": 1.24, "volume": 81840.0}, {"date": "2022-11-14", "close": 1.28, "volume": 95436.0}, {"date": "2022-11-15", "close": 1.25, "volume": 40501.0}, {"date": "2022-11-16", "close": 1.22, "volume": 10358.0}, {"date": "2022-11-17", "close": 1.235, "volume": 10525.0}, {"date": "2022-11-18", "close": 1.25, "volume": 9652.0}, {"date": "2022-11-21", "close": 1.225, "volume": 9163.0}, {"date": "2022-11-22", "close": 1.225, "volume": 3085.0}, {"date": "2022-11-23", "close": 1.245, "volume": 6920.0}, {"date": "2022-11-24", "close": 1.225, "volume": 97852.0}, {"date": "2022-11-25", "close": 1.225, "volume": 133810.0}, {"date": "2022-11-28", "close": 1.275, "volume": 118177.0}, {"date": "2022-11-29", "close": 1.225, "volume": 177709.0}, {"date": "2022-11-30", "close": 1.25, "volume": 71467.0}, {"date": "2022-12-01", "close": 1.22, "volume": 26349.0}, {"date": "2022-12-02", "close": 1.2, "volume": 12708.0}, {"date": "2022-12-05", "close": 1.24, "volume": 14700.0}, {"date": "2022-12-06", "close": 1.245, "volume": 13926.0}, {"date": "2022-12-07", "close": 1.22, "volume": 10196.0}, {"date": "2022-12-08", "close": 1.245, "volume": 16582.0}, {"date": "2022-12-09", "close": 1.245, "volume": 64165.0}, {"date": "2022-12-12", "close": 1.235, "volume": 33703.0}, {"date": "2022-12-13", "close": 1.235, "volume": 20972.0}, {"date": "2022-12-14", "close": 1.23, "volume": 12362.0}, {"date": "2022-12-15", "close": 1.255, "volume": 2736.0}, {"date": "2022-12-16", "close": 1.255, "volume": 17980.0}, {"date": "2022-12-19", "close": 1.255, "volume": 4983.0}, {"date": "2022-12-20", "close": 1.22, "volume": 560.0}, {"date": "2022-12-21", "close": 1.225, "volume": 2005.0}, {"date": "2022-12-22", "close": 1.22, "volume": 11198.0}, {"date": "2022-12-23", "close": 1.22, "volume": 612.0}, {"date": "2022-12-28", "close": 1.24, "volume": 3577.0}, {"date": "2022-12-29", "close": 1.235, "volume": 124.0}, {"date": "2022-12-30", "close": 1.24, "volume": 14631.0}, {"date": "2023-01-03", "close": 1.22, "volume": 15459.0}, {"date": "2023-01-04", "close": 1.225, "volume": 1934.0}, {"date": "2023-01-05", "close": 1.24, "volume": 30018.0}, {"date": "2023-01-06", "close": 1.23, "volume": 9979.0}, {"date": "2023-01-09", "close": 1.205, "volume": 35655.0}, {"date": "2023-01-10", "close": 1.25, "volume": 17924.0}, {"date": "2023-01-11", "close": 1.235, "volume": 34171.0}, {"date": "2023-01-13", "close": 1.245, "volume": 54533.0}, {"date": "2023-01-16", "close": 1.3, "volume": 13229.0}, {"date": "2023-01-17", "close": 1.28, "volume": 34615.0}, {"date": "2023-01-18", "close": 1.285, "volume": 9064.0}, {"date": "2023-01-19", "close": 1.29, "volume": 2288.0}, {"date": "2023-01-20", "close": 1.29, "volume": 17775.0}, {"date": "2023-01-23", "close": 1.25, "volume": 59562.0}, {"date": "2023-01-24", "close": 1.265, "volume": 46507.0}, {"date": "2023-01-25", "close": 1.275, "volume": 13340.0}, {"date": "2023-01-27", "close": 1.275, "volume": 54745.0}, {"date": "2023-01-30", "close": 1.26, "volume": 73763.0}, {"date": "2023-01-31", "close": 1.24, "volume": 88945.0}, {"date": "2023-02-01", "close": 1.25, "volume": 84767.0}, {"date": "2023-02-02", "close": 1.3, "volume": 91578.0}, {"date": "2023-02-03", "close": 1.395, "volume": 86014.0}, {"date": "2023-02-06", "close": 1.4, "volume": 125174.0}, {"date": "2023-02-07", "close": 1.375, "volume": 4252.0}, {"date": "2023-02-08", "close": 1.42, "volume": 23331.0}, {"date": "2023-02-09", "close": 1.42, "volume": 11252.0}, {"date": "2023-02-10", "close": 1.4275, "volume": 29985.0}, {"date": "2023-02-13", "close": 1.47, "volume": 9392.0}, {"date": "2023-02-14", "close": 1.42, "volume": 1682.0}, {"date": "2023-02-15", "close": 1.41, "volume": 2049.0}, {"date": "2023-02-16", "close": 1.35, "volume": 6488.0}, {"date": "2023-02-17", "close": 1.39, "volume": 5448.0}, {"date": "2023-02-20", "close": 1.31, "volume": 2773.0}, {"date": "2023-02-21", "close": 1.25, "volume": 74076.0}, {"date": "2023-02-23", "close": 1.31, "volume": 15534.0}, {"date": "2023-02-27", "close": 1.295, "volume": 25855.0}, {"date": "2023-02-28", "close": 1.295, "volume": 14713.0}, {"date": "2023-03-01", "close": 1.285, "volume": 211386.0}, {"date": "2023-03-02", "close": 1.25, "volume": 106102.0}, {"date": "2023-03-06", "close": 1.26, "volume": 42209.0}, {"date": "2023-03-07", "close": 1.265, "volume": 11862.0}, {"date": "2023-03-08", "close": 1.265, "volume": 3269.0}, {"date": "2023-03-09", "close": 1.345, "volume": 25518.0}, {"date": "2023-03-10", "close": 1.25, "volume": 56011.0}, {"date": "2023-03-13", "close": 1.285, "volume": 85240.0}, {"date": "2023-03-14", "close": 1.315, "volume": 46130.0}, {"date": "2023-03-15", "close": 1.295, "volume": 35556.0}, {"date": "2023-03-16", "close": 1.235, "volume": 53582.0}, {"date": "2023-03-17", "close": 1.22, "volume": 26148.0}, {"date": "2023-03-20", "close": 1.2, "volume": 127762.0}, {"date": "2023-03-21", "close": 1.18, "volume": 44469.0}, {"date": "2023-03-22", "close": 1.22, "volume": 13260.0}, {"date": "2023-03-23", "close": 1.22, "volume": 276790.0}, {"date": "2023-03-24", "close": 1.2, "volume": 28154.0}, {"date": "2023-03-27", "close": 1.2, "volume": 7561.0}, {"date": "2023-03-28", "close": 1.24, "volume": 41885.0}, {"date": "2023-03-29", "close": 1.22, "volume": 30310.0}, {"date": "2023-03-30", "close": 1.2075, "volume": 28677.0}, {"date": "2023-03-31", "close": 1.245, "volume": 9480.0}, {"date": "2023-04-03", "close": 1.28, "volume": 26189.0}, {"date": "2023-04-04", "close": 1.205, "volume": 5685.0}, {"date": "2023-04-05", "close": 1.22, "volume": 11480.0}, {"date": "2023-04-06", "close": 1.215, "volume": 38142.0}, {"date": "2023-04-11", "close": 1.2, "volume": 34010.0}, {"date": "2023-04-12", "close": 1.205, "volume": 162762.0}, {"date": "2023-04-13", "close": 1.265, "volume": 2838.0}, {"date": "2023-04-14", "close": 1.21, "volume": 114.0}, {"date": "2023-04-17", "close": 1.205, "volume": 1848.0}, {"date": "2023-04-18", "close": 1.22, "volume": 31633.0}, {"date": "2023-04-19", "close": 1.22, "volume": 4587.0}, {"date": "2023-04-20", "close": 1.22, "volume": 16397.0}, {"date": "2023-04-21", "close": 1.22, "volume": 13499.0}, {"date": "2023-04-24", "close": 1.22, "volume": 5750.0}, {"date": "2023-04-26", "close": 1.22, "volume": 142686.0}, {"date": "2023-04-27", "close": 1.235, "volume": 16319.0}, {"date": "2023-04-28", "close": 1.22, "volume": 8521.0}, {"date": "2023-05-01", "close": 1.22, "volume": 38104.0}, {"date": "2023-05-02", "close": 1.22, "volume": 17553.0}, {"date": "2023-05-03", "close": 1.225, "volume": 8307.0}, {"date": "2023-05-04", "close": 1.22, "volume": 34228.0}, {"date": "2023-05-05", "close": 1.22, "volume": 12579.0}, {"date": "2023-05-08", "close": 1.225, "volume": 48006.0}, {"date": "2023-05-09", "close": 1.22, "volume": 19870.0}, {"date": "2023-05-10", "close": 1.22, "volume": 27423.0}, {"date": "2023-05-11", "close": 1.22, "volume": 11049.0}, {"date": "2023-05-12", "close": 1.23, "volume": 38298.0}, {"date": "2023-05-15", "close": 1.23, "volume": 21950.0}, {"date": "2023-05-16", "close": 1.22, "volume": 10578.0}, {"date": "2023-05-17", "close": 1.22, "volume": 27835.0}, {"date": "2023-05-18", "close": 1.2175, "volume": 13163.0}, {"date": "2023-05-19", "close": 1.36, "volume": 69804.0}, {"date": "2023-05-22", "close": 1.31, "volume": 43038.0}, {"date": "2023-05-24", "close": 1.225, "volume": 37720.0}, {"date": "2023-05-25", "close": 1.28, "volume": 130130.0}, {"date": "2023-05-26", "close": 1.2, "volume": 32197.0}, {"date": "2023-05-29", "close": 1.205, "volume": 30858.0}, {"date": "2023-05-30", "close": 1.205, "volume": 82943.0}, {"date": "2023-05-31", "close": 1.19, "volume": 17051.0}, {"date": "2023-06-01", "close": 1.22, "volume": 24170.0}, {"date": "2023-06-02", "close": 1.205, "volume": 16645.0}, {"date": "2023-06-05", "close": 1.19, "volume": 9562.0}, {"date": "2023-06-06", "close": 1.24, "volume": 84546.0}, {"date": "2023-06-07", "close": 1.235, "volume": 18504.0}, {"date": "2023-06-08", "close": 1.24, "volume": 66175.0}, {"date": "2023-06-09", "close": 1.225, "volume": 17131.0}, {"date": "2023-06-13", "close": 1.21, "volume": 10469.0}, {"date": "2023-06-14", "close": 1.23, "volume": 19732.0}, {"date": "2023-06-15", "close": 1.215, "volume": 14468.0}, {"date": "2023-06-16", "close": 1.23, "volume": 45637.0}, {"date": "2023-06-19", "close": 1.21, "volume": 29728.0}, {"date": "2023-06-20", "close": 1.21, "volume": 7906.0}, {"date": "2023-06-21", "close": 1.22, "volume": 20558.0}, {"date": "2023-06-22", "close": 1.21, "volume": 73698.0}, {"date": "2023-06-23", "close": 1.21, "volume": 47001.0}, {"date": "2023-06-26", "close": 1.23, "volume": 51608.0}, {"date": "2023-06-27", "close": 1.21, "volume": 21822.0}, {"date": "2023-06-28", "close": 1.2, "volume": 25226.0}, {"date": "2023-06-29", "close": 1.21, "volume": 37322.0}, {"date": "2023-06-30", "close": 1.2, "volume": 26788.0}, {"date": "2023-07-03", "close": 1.225, "volume": 12911.0}, {"date": "2023-07-04", "close": 1.21, "volume": 8217.0}, {"date": "2023-07-05", "close": 1.21, "volume": 16537.0}, {"date": "2023-07-06", "close": 1.2, "volume": 16885.0}, {"date": "2023-07-07", "close": 1.2075, "volume": 26.0}, {"date": "2023-07-10", "close": 1.22, "volume": 18165.0}, {"date": "2023-07-11", "close": 1.21, "volume": 69183.0}, {"date": "2023-07-12", "close": 1.22, "volume": 18392.0}, {"date": "2023-07-13", "close": 1.215, "volume": 25837.0}, {"date": "2023-07-14", "close": 1.215, "volume": 24245.0}, {"date": "2023-07-17", "close": 1.2, "volume": 20289.0}, {"date": "2023-07-18", "close": 1.19, "volume": 12225.0}, {"date": "2023-07-19", "close": 1.155, "volume": 36291.0}, {"date": "2023-07-20", "close": 1.15, "volume": 16822.0}, {"date": "2023-07-21", "close": 1.17, "volume": 17241.0}, {"date": "2023-07-24", "close": 1.1, "volume": 17257.0}, {"date": "2023-07-25", "close": 1.145, "volume": 31700.0}, {"date": "2023-07-26", "close": 1.14, "volume": 1000.0}, {"date": "2023-07-27", "close": 1.095, "volume": 7475.0}, {"date": "2023-07-28", "close": 1.02, "volume": 87457.0}, {"date": "2023-07-31", "close": 1.09, "volume": 20512.0}, {"date": "2023-08-01", "close": 1.01, "volume": 38863.0}, {"date": "2023-08-02", "close": 1.02, "volume": 903250.0}, {"date": "2023-08-03", "close": 1.04, "volume": 2462.0}, {"date": "2023-08-04", "close": 1.095, "volume": 17201.0}, {"date": "2023-08-07", "close": 1.015, "volume": 7039.0}, {"date": "2023-08-08", "close": 1.015, "volume": 3042.0}, {"date": "2023-08-09", "close": 1.035, "volume": 5819.0}, {"date": "2023-08-10", "close": 1.08, "volume": 87370.0}, {"date": "2023-08-11", "close": 1.065, "volume": 6871.0}, {"date": "2023-08-15", "close": 1.015, "volume": 14036.0}, {"date": "2023-08-16", "close": 1.02, "volume": 15387.0}, {"date": "2023-08-17", "close": 1.02, "volume": 3.0}, {"date": "2023-08-18", "close": 1.05, "volume": 30189.0}, {"date": "2023-08-22", "close": 1.04, "volume": 12963.0}, {"date": "2023-08-24", "close": 1.01, "volume": 665.0}, {"date": "2023-08-25", "close": 1.035, "volume": 39014.0}, {"date": "2023-08-28", "close": 1.02, "volume": 7928.0}, {"date": "2023-08-29", "close": 1.01, "volume": 2009.0}, {"date": "2023-08-30", "close": 1.04, "volume": 54080.0}, {"date": "2023-08-31", "close": 1.03, "volume": 12584.0}, {"date": "2023-09-01", "close": 1.02, "volume": 653.0}, {"date": "2023-09-04", "close": 1.02, "volume": 52361.0}, {"date": "2023-09-05", "close": 1.015, "volume": 88354.0}, {"date": "2023-09-06", "close": 1.02, "volume": 3050.0}, {"date": "2023-09-07", "close": 1.075, "volume": 59849.0}, {"date": "2023-09-08", "close": 1.14, "volume": 14543.0}, {"date": "2023-09-11", "close": 1.11, "volume": 23817.0}, {"date": "2023-09-12", "close": 1.09, "volume": 18632.0}, {"date": "2023-09-13", "close": 1.09, "volume": 11889.0}, {"date": "2023-09-14", "close": 1.09, "volume": 1566.0}, {"date": "2023-09-15", "close": 1.085, "volume": 3210.0}, {"date": "2023-09-18", "close": 1.08, "volume": 21712.0}, {"date": "2023-09-20", "close": 1.1, "volume": 32928.0}, {"date": "2023-09-21", "close": 1.1, "volume": 15160.0}, {"date": "2023-09-25", "close": 1.08, "volume": 2195.0}, {"date": "2023-09-26", "close": 1.08, "volume": 63666.0}, {"date": "2023-09-27", "close": 1.095, "volume": 21478.0}, {"date": "2023-09-28", "close": 1.065, "volume": 16090.0}, {"date": "2023-09-29", "close": 1.05, "volume": 36075.0}, {"date": "2023-10-02", "close": 1.06, "volume": 186.0}, {"date": "2023-10-03", "close": 1.06, "volume": 148.0}, {"date": "2023-10-04", "close": 1.04, "volume": 11987.0}, {"date": "2023-10-05", "close": 1.06, "volume": 62450.0}, {"date": "2023-10-06", "close": 0.97, "volume": 9088.0}, {"date": "2023-10-09", "close": 0.95, "volume": 30790.0}, {"date": "2023-10-10", "close": 0.945, "volume": 20892.0}, {"date": "2023-10-11", "close": 0.96, "volume": 2783.0}, {"date": "2023-10-12", "close": 0.94, "volume": 10511.0}, {"date": "2023-10-13", "close": 1.01, "volume": 22876.0}, {"date": "2023-10-16", "close": 1.005, "volume": 30294.0}, {"date": "2023-10-17", "close": 0.985, "volume": 86.0}, {"date": "2023-10-18", "close": 0.985, "volume": 46531.0}, {"date": "2023-10-19", "close": 1.015, "volume": 16042.0}, {"date": "2023-10-20", "close": 1.0, "volume": 67290.0}, {"date": "2023-10-23", "close": 1.0, "volume": 28000.0}, {"date": "2023-10-24", "close": 1.0, "volume": 48013.0}, {"date": "2023-10-25", "close": 0.95, "volume": 71399.0}, {"date": "2023-10-26", "close": 0.91, "volume": 33101.0}, {"date": "2023-10-27", "close": 0.95, "volume": 60485.0}, {"date": "2023-10-30", "close": 0.845, "volume": 148104.0}, {"date": "2023-10-31", "close": 0.89, "volume": 96016.0}, {"date": "2023-11-01", "close": 0.87, "volume": 163313.0}, {"date": "2023-11-02", "close": 0.8, "volume": 269613.0}, {"date": "2023-11-03", "close": 0.815, "volume": 100686.0}, {"date": "2023-11-06", "close": 0.855, "volume": 14574.0}, {"date": "2023-11-07", "close": 0.835, "volume": 11362.0}, {"date": "2023-11-08", "close": 0.82, "volume": 43971.0}, {"date": "2023-11-09", "close": 0.815, "volume": 70878.0}, {"date": "2023-11-10", "close": 0.825, "volume": 81919.0}, {"date": "2023-11-13", "close": 0.82, "volume": 60732.0}, {"date": "2023-11-14", "close": 0.85, "volume": 647.0}, {"date": "2023-11-15", "close": 0.81, "volume": 64072.0}, {"date": "2023-11-16", "close": 0.83, "volume": 4.0}, {"date": "2023-11-17", "close": 0.83, "volume": 9412.0}, {"date": "2023-11-20", "close": 0.78, "volume": 171975.0}, {"date": "2023-11-21", "close": 0.78, "volume": 36048.0}, {"date": "2023-11-22", "close": 0.815, "volume": 53628.0}, {"date": "2023-11-23", "close": 0.78, "volume": 267275.0}, {"date": "2023-11-24", "close": 0.8075, "volume": 69211.0}, {"date": "2023-11-27", "close": 0.8175, "volume": 1008939.0}, {"date": "2023-11-28", "close": 0.86, "volume": 34719.0}, {"date": "2023-11-29", "close": 0.86, "volume": 31409.0}, {"date": "2023-11-30", "close": 0.83, "volume": 34133.0}, {"date": "2023-12-01", "close": 0.86, "volume": 13853.0}, {"date": "2023-12-04", "close": 0.87, "volume": 25488.0}, {"date": "2023-12-05", "close": 0.87, "volume": 1324.0}, {"date": "2023-12-06", "close": 0.88, "volume": 30773.0}, {"date": "2023-12-07", "close": 0.88, "volume": 6311.0}, {"date": "2023-12-08", "close": 0.83, "volume": 457101.0}, {"date": "2023-12-11", "close": 0.8, "volume": 3288.0}, {"date": "2023-12-12", "close": 0.805, "volume": 11063.0}, {"date": "2023-12-13", "close": 0.8, "volume": 20094.0}, {"date": "2023-12-14", "close": 0.805, "volume": 138210.0}, {"date": "2023-12-15", "close": 0.8, "volume": 48689.0}, {"date": "2023-12-18", "close": 0.8, "volume": 832.0}, {"date": "2023-12-19", "close": 0.81, "volume": 1700.0}, {"date": "2023-12-20", "close": 0.82, "volume": 21161.0}, {"date": "2023-12-21", "close": 0.81, "volume": 284.0}, {"date": "2023-12-22", "close": 0.805, "volume": 35142.0}, {"date": "2023-12-27", "close": 0.805, "volume": 4442.0}, {"date": "2023-12-28", "close": 0.81, "volume": 16063.0}, {"date": "2023-12-29", "close": 0.825, "volume": 823.0}, {"date": "2024-01-02", "close": 0.82, "volume": 741.0}, {"date": "2024-01-03", "close": 0.82, "volume": 10224.0}, {"date": "2024-01-04", "close": 0.845, "volume": 780.0}, {"date": "2024-01-05", "close": 0.845, "volume": 2144.0}, {"date": "2024-01-08", "close": 0.835, "volume": 1837.0}, {"date": "2024-01-09", "close": 0.81, "volume": 13087.0}, {"date": "2024-01-10", "close": 0.8225, "volume": 19639.0}, {"date": "2024-01-11", "close": 0.83, "volume": 2843.0}, {"date": "2024-01-12", "close": 0.83, "volume": 6032.0}, {"date": "2024-01-15", "close": 0.81, "volume": 287.0}, {"date": "2024-01-16", "close": 0.83, "volume": 17281.0}, {"date": "2024-01-18", "close": 0.83, "volume": 684.0}, {"date": "2024-01-19", "close": 0.84, "volume": 1391.0}, {"date": "2024-01-22", "close": 0.84, "volume": 277.0}, {"date": "2024-01-23", "close": 0.84, "volume": 5871.0}, {"date": "2024-01-24", "close": 0.84, "volume": 35840.0}, {"date": "2024-01-25", "close": 0.81, "volume": 1366.0}, {"date": "2024-01-29", "close": 0.81, "volume": 23530.0}, {"date": "2024-01-30", "close": 0.81, "volume": 15588.0}, {"date": "2024-01-31", "close": 0.81, "volume": 83025.0}, {"date": "2024-02-02", "close": 0.8025, "volume": 85292.0}, {"date": "2024-02-05", "close": 0.8, "volume": 11419.0}, {"date": "2024-02-06", "close": 0.8, "volume": 9298.0}, {"date": "2024-02-07", "close": 0.8, "volume": 2168.0}, {"date": "2024-02-08", "close": 0.8, "volume": 2456.0}, {"date": "2024-02-09", "close": 0.81, "volume": 24067.0}, {"date": "2024-02-13", "close": 0.815, "volume": 21534.0}, {"date": "2024-02-14", "close": 0.825, "volume": 9786.0}, {"date": "2024-02-15", "close": 0.82, "volume": 54584.0}, {"date": "2024-02-16", "close": 0.8, "volume": 11611.0}, {"date": "2024-02-19", "close": 0.81, "volume": 36682.0}, {"date": "2024-02-20", "close": 0.845, "volume": 7397.0}, {"date": "2024-02-21", "close": 0.815, "volume": 87807.0}, {"date": "2024-02-22", "close": 0.81, "volume": 7884.0}, {"date": "2024-02-23", "close": 0.82, "volume": 8841.0}, {"date": "2024-02-26", "close": 0.81, "volume": 40765.0}, {"date": "2024-02-27", "close": 0.81, "volume": 60748.0}, {"date": "2024-02-28", "close": 0.8125, "volume": 21688.0}, {"date": "2024-02-29", "close": 0.84, "volume": 29025.0}, {"date": "2024-03-01", "close": 0.81, "volume": 4750.0}, {"date": "2024-03-04", "close": 0.825, "volume": 32274.0}, {"date": "2024-03-05", "close": 0.82, "volume": 170906.0}, {"date": "2024-03-06", "close": 0.82, "volume": 44981.0}, {"date": "2024-03-07", "close": 0.82, "volume": 1555.0}, {"date": "2024-03-08", "close": 0.81, "volume": 44872.0}, {"date": "2024-03-11", "close": 0.825, "volume": 12381.0}, {"date": "2024-03-12", "close": 0.82, "volume": 2666.0}, {"date": "2024-03-13", "close": 0.81, "volume": 2628.0}, {"date": "2024-03-14", "close": 0.81, "volume": 25349.0}, {"date": "2024-03-15", "close": 0.8075, "volume": 1173103.0}, {"date": "2024-03-18", "close": 0.82, "volume": 19368.0}, {"date": "2024-03-19", "close": 0.805, "volume": 2467.0}, {"date": "2024-03-20", "close": 0.62, "volume": 738958.0}, {"date": "2024-03-21", "close": 0.58, "volume": 296617.0}, {"date": "2024-03-22", "close": 0.55, "volume": 101789.0}, {"date": "2024-03-25", "close": 0.5, "volume": 243310.0}, {"date": "2024-03-26", "close": 0.495, "volume": 283118.0}, {"date": "2024-03-27", "close": 0.495, "volume": 56996.0}, {"date": "2024-03-28", "close": 0.485, "volume": 282283.0}, {"date": "2024-04-02", "close": 0.505, "volume": 564585.0}, {"date": "2024-04-03", "close": 0.5, "volume": 215974.0}, {"date": "2024-04-04", "close": 0.51, "volume": 688659.0}, {"date": "2024-04-05", "close": 0.52, "volume": 106073.0}, {"date": "2024-04-08", "close": 0.54, "volume": 90803.0}, {"date": "2024-04-09", "close": 0.52, "volume": 16104.0}, {"date": "2024-04-10", "close": 0.52, "volume": 22766.0}, {"date": "2024-04-11", "close": 0.51, "volume": 33703.0}, {"date": "2024-04-12", "close": 0.51, "volume": 23076.0}, {"date": "2024-04-15", "close": 0.52, "volume": 16086.0}, {"date": "2024-04-16", "close": 0.51, "volume": 95029.0}, {"date": "2024-04-17", "close": 0.525, "volume": 144459.0}, {"date": "2024-04-18", "close": 0.51, "volume": 8695.0}, {"date": "2024-04-19", "close": 0.525, "volume": 9600.0}, {"date": "2024-04-22", "close": 0.52, "volume": 16512.0}, {"date": "2024-04-23", "close": 0.51, "volume": 22375.0}, {"date": "2024-04-24", "close": 0.525, "volume": 30293.0}, {"date": "2024-04-26", "close": 0.52, "volume": 84813.0}, {"date": "2024-04-29", "close": 0.51, "volume": 82.0}, {"date": "2024-04-30", "close": 0.515, "volume": 381.0}, {"date": "2024-05-01", "close": 0.51, "volume": 29550.0}, {"date": "2024-05-02", "close": 0.52, "volume": 78040.0}, {"date": "2024-05-03", "close": 0.51, "volume": 44939.0}, {"date": "2024-05-06", "close": 0.52, "volume": 8927.0}, {"date": "2024-05-07", "close": 0.51, "volume": 18783.0}, {"date": "2024-05-08", "close": 0.515, "volume": 51231.0}, {"date": "2024-05-09", "close": 0.51, "volume": 17191.0}, {"date": "2024-05-10", "close": 0.51, "volume": 40794.0}, {"date": "2024-05-13", "close": 0.51, "volume": 13052.0}, {"date": "2024-05-14", "close": 0.51, "volume": 15909.0}, {"date": "2024-05-15", "close": 0.51, "volume": 578.0}, {"date": "2024-05-16", "close": 0.51, "volume": 38111.0}, {"date": "2024-05-17", "close": 0.52, "volume": 1967.0}, {"date": "2024-05-20", "close": 0.51, "volume": 13425.0}, {"date": "2024-05-21", "close": 0.51, "volume": 4072.0}, {"date": "2024-05-22", "close": 0.51, "volume": 21788.0}, {"date": "2024-05-23", "close": 0.51, "volume": 19276.0}, {"date": "2024-05-24", "close": 0.51, "volume": 5000.0}, {"date": "2024-05-27", "close": 0.51, "volume": 55959.0}, {"date": "2024-05-28", "close": 0.51, "volume": 57324.0}, {"date": "2024-05-29", "close": 0.505, "volume": 36536.0}, {"date": "2024-05-30", "close": 0.5, "volume": 54730.0}, {"date": "2024-06-03", "close": 0.5, "volume": 1774.0}, {"date": "2024-06-04", "close": 0.495, "volume": 114393.0}, {"date": "2024-06-05", "close": 0.495, "volume": 10374.0}, {"date": "2024-06-06", "close": 0.5, "volume": 51387.0}, {"date": "2024-06-07", "close": 0.5, "volume": 41570.0}, {"date": "2024-06-11", "close": 0.5, "volume": 25779.0}, {"date": "2024-06-12", "close": 0.5, "volume": 30000.0}, {"date": "2024-06-13", "close": 0.505, "volume": 39203.0}, {"date": "2024-06-14", "close": 0.495, "volume": 112.0}, {"date": "2024-06-17", "close": 0.495, "volume": 96118.0}, {"date": "2024-06-18", "close": 0.485, "volume": 96702.0}, {"date": "2024-06-19", "close": 0.485, "volume": 55392.0}, {"date": "2024-06-20", "close": 0.5, "volume": 79572.0}, {"date": "2024-06-21", "close": 0.49, "volume": 22924.0}, {"date": "2024-06-24", "close": 0.47, "volume": 74172.0}, {"date": "2024-06-25", "close": 0.455, "volume": 229610.0}, {"date": "2024-06-26", "close": 0.44, "volume": 233505.0}, {"date": "2024-06-27", "close": 0.465, "volume": 354395.0}, {"date": "2024-06-28", "close": 0.5, "volume": 121569.0}, {"date": "2024-07-01", "close": 0.5, "volume": 38063.0}, {"date": "2024-07-02", "close": 0.495, "volume": 8584.0}, {"date": "2024-07-03", "close": 0.5, "volume": 31820.0}, {"date": "2024-07-04", "close": 0.49, "volume": 42336.0}, {"date": "2024-07-05", "close": 0.4875, "volume": 106294.0}, {"date": "2024-07-08", "close": 0.49, "volume": 2067.0}, {"date": "2024-07-09", "close": 0.495, "volume": 47165.0}, {"date": "2024-07-10", "close": 0.495, "volume": 2731.0}, {"date": "2024-07-11", "close": 0.485, "volume": 12680.0}, {"date": "2024-07-12", "close": 0.495, "volume": 19600.0}, {"date": "2024-07-15", "close": 0.495, "volume": 33592.0}, {"date": "2024-07-16", "close": 0.5, "volume": 49.0}, {"date": "2024-07-17", "close": 0.485, "volume": 19885.0}, {"date": "2024-07-18", "close": 0.485, "volume": 54398.0}, {"date": "2024-07-19", "close": 0.495, "volume": 25464.0}, {"date": "2024-07-22", "close": 0.485, "volume": 12916.0}, {"date": "2024-07-23", "close": 0.495, "volume": 39587.0}, {"date": "2024-07-24", "close": 0.485, "volume": 3698.0}, {"date": "2024-07-25", "close": 0.495, "volume": 1408.0}, {"date": "2024-07-26", "close": 0.49, "volume": 9542.0}, {"date": "2024-07-29", "close": 0.485, "volume": 44457.0}, {"date": "2024-07-31", "close": 0.49, "volume": 39682.0}, {"date": "2024-08-01", "close": 0.485, "volume": 12000.0}, {"date": "2024-08-05", "close": 0.49, "volume": 11788.0}, {"date": "2024-08-06", "close": 0.495, "volume": 136653.0}, {"date": "2024-08-07", "close": 0.495, "volume": 100734.0}, {"date": "2024-08-08", "close": 0.51, "volume": 100270.0}, {"date": "2024-08-09", "close": 0.505, "volume": 34159.0}, {"date": "2024-08-12", "close": 0.5, "volume": 236289.0}, {"date": "2024-08-13", "close": 0.5, "volume": 6960.0}, {"date": "2024-08-14", "close": 0.485, "volume": 101571.0}, {"date": "2024-08-15", "close": 0.48, "volume": 70391.0}, {"date": "2024-08-16", "close": 0.48, "volume": 3898.0}, {"date": "2024-08-19", "close": 0.485, "volume": 44745.0}, {"date": "2024-08-20", "close": 0.47, "volume": 214417.0}, {"date": "2024-08-21", "close": 0.46, "volume": 60458.0}, {"date": "2024-08-22", "close": 0.45, "volume": 146528.0}, {"date": "2024-08-23", "close": 0.45, "volume": 85267.0}, {"date": "2024-08-26", "close": 0.44, "volume": 220772.0}, {"date": "2024-08-27", "close": 0.42, "volume": 175536.0}, {"date": "2024-08-28", "close": 0.4, "volume": 44874.0}, {"date": "2024-08-29", "close": 0.395, "volume": 235208.0}, {"date": "2024-08-30", "close": 0.385, "volume": 93790.0}, {"date": "2024-09-02", "close": 0.385, "volume": 18776.0}, {"date": "2024-09-03", "close": 0.38, "volume": 104107.0}, {"date": "2024-09-04", "close": 0.3925, "volume": 625.0}, {"date": "2024-09-05", "close": 0.385, "volume": 145370.0}, {"date": "2024-09-06", "close": 0.38, "volume": 74010.0}, {"date": "2024-09-09", "close": 0.375, "volume": 136676.0}, {"date": "2024-09-10", "close": 0.375, "volume": 116701.0}, {"date": "2024-09-11", "close": 0.385, "volume": 162426.0}, {"date": "2024-09-12", "close": 0.43, "volume": 255001.0}, {"date": "2024-09-13", "close": 0.385, "volume": 139330.0}, {"date": "2024-09-16", "close": 0.38, "volume": 40566.0}, {"date": "2024-09-17", "close": 0.37, "volume": 199381.0}, {"date": "2024-09-18", "close": 0.375, "volume": 181759.0}, {"date": "2024-09-19", "close": 0.36, "volume": 213035.0}, {"date": "2024-09-20", "close": 0.36, "volume": 255132.0}, {"date": "2024-09-23", "close": 0.37, "volume": 239366.0}, {"date": "2024-09-24", "close": 0.46, "volume": 795050.0}, {"date": "2024-09-25", "close": 0.48, "volume": 3350253.0}, {"date": "2024-09-26", "close": 0.51, "volume": 757003.0}, {"date": "2024-09-27", "close": 0.505, "volume": 281878.0}, {"date": "2024-09-30", "close": 0.51, "volume": 461469.0}, {"date": "2024-10-01", "close": 0.505, "volume": 161739.0}, {"date": "2024-10-02", "close": 0.505, "volume": 7914.0}, {"date": "2024-10-03", "close": 0.51, "volume": 38448.0}, {"date": "2024-10-04", "close": 0.52, "volume": 209657.0}, {"date": "2024-10-07", "close": 0.52, "volume": 15239.0}, {"date": "2024-10-08", "close": 0.545, "volume": 307008.0}, {"date": "2024-10-09", "close": 0.545, "volume": 75598.0}, {"date": "2024-10-10", "close": 0.54, "volume": 31082.0}, {"date": "2024-10-11", "close": 0.58, "volume": 16102.0}, {"date": "2024-10-14", "close": 0.58, "volume": 37525.0}, {"date": "2024-10-15", "close": 0.57, "volume": 37072.0}, {"date": "2024-10-16", "close": 0.58, "volume": 15810.0}, {"date": "2024-10-17", "close": 0.58, "volume": 14782.0}, {"date": "2024-10-18", "close": 0.58, "volume": 33775.0}, {"date": "2024-10-21", "close": 0.535, "volume": 65604.0}, {"date": "2024-10-22", "close": 0.51, "volume": 86857.0}, {"date": "2024-10-23", "close": 0.515, "volume": 6461.0}, {"date": "2024-10-24", "close": 0.56, "volume": 5040.0}, {"date": "2024-10-25", "close": 0.55, "volume": 9670.0}, {"date": "2024-10-28", "close": 0.535, "volume": 73721.0}, {"date": "2024-10-29", "close": 0.53, "volume": 4844.0}, {"date": "2024-10-30", "close": 0.52, "volume": 102375.0}, {"date": "2024-10-31", "close": 0.515, "volume": 34647.0}, {"date": "2024-11-01", "close": 0.515, "volume": 100462.0}, {"date": "2024-11-04", "close": 0.52, "volume": 14783.0}, {"date": "2024-11-05", "close": 0.52, "volume": 34370.0}, {"date": "2024-11-06", "close": 0.52, "volume": 20630.0}, {"date": "2024-11-07", "close": 0.505, "volume": 76664.0}, {"date": "2024-11-08", "close": 0.5, "volume": 24874.0}, {"date": "2024-11-11", "close": 0.5, "volume": 21027.0}, {"date": "2024-11-12", "close": 0.49, "volume": 91664.0}, {"date": "2024-11-14", "close": 0.495, "volume": 167.0}, {"date": "2024-11-15", "close": 0.49, "volume": 18231.0}, {"date": "2024-11-18", "close": 0.485, "volume": 6778.0}, {"date": "2024-11-19", "close": 0.48, "volume": 177213.0}, {"date": "2024-11-20", "close": 0.47, "volume": 79751.0}, {"date": "2024-11-21", "close": 0.485, "volume": 21141.0}, {"date": "2024-11-22", "close": 0.485, "volume": 29704.0}, {"date": "2024-11-25", "close": 0.485, "volume": 48141.0}, {"date": "2024-11-26", "close": 0.485, "volume": 124939.0}, {"date": "2024-11-28", "close": 0.485, "volume": 123374.0}, {"date": "2024-11-29", "close": 0.485, "volume": 69122.0}, {"date": "2024-12-02", "close": 0.48, "volume": 156.0}, {"date": "2024-12-03", "close": 0.475, "volume": 11131.0}, {"date": "2024-12-04", "close": 0.47, "volume": 28849.0}, {"date": "2024-12-05", "close": 0.47, "volume": 14035.0}, {"date": "2024-12-06", "close": 0.46, "volume": 5749.0}, {"date": "2024-12-09", "close": 0.46, "volume": 1375.0}, {"date": "2024-12-10", "close": 0.4475, "volume": 4875.0}, {"date": "2024-12-11", "close": 0.475, "volume": 18761.0}, {"date": "2024-12-12", "close": 0.445, "volume": 2288.0}, {"date": "2024-12-13", "close": 0.45, "volume": 500.0}, {"date": "2024-12-17", "close": 0.425, "volume": 608707.0}, {"date": "2024-12-18", "close": 0.435, "volume": 1530.0}, {"date": "2024-12-19", "close": 0.44, "volume": 60999.0}, {"date": "2024-12-20", "close": 0.42, "volume": 23088.0}, {"date": "2024-12-23", "close": 0.42, "volume": 4002.0}, {"date": "2024-12-24", "close": 0.425, "volume": 553.0}, {"date": "2024-12-27", "close": 0.445, "volume": 3713.0}, {"date": "2024-12-30", "close": 0.445, "volume": 63847.0}, {"date": "2024-12-31", "close": 0.4475, "volume": 6.0}, {"date": "2025-01-02", "close": 0.445, "volume": 1200.0}, {"date": "2025-01-03", "close": 0.415, "volume": 52408.0}, {"date": "2025-01-06", "close": 0.415, "volume": 58997.0}, {"date": "2025-01-07", "close": 0.405, "volume": 30128.0}, {"date": "2025-01-10", "close": 0.405, "volume": 2545.0}, {"date": "2025-01-14", "close": 0.405, "volume": 3037.0}, {"date": "2025-01-15", "close": 0.405, "volume": 22422.0}, {"date": "2025-01-16", "close": 0.385, "volume": 59694.0}, {"date": "2025-01-17", "close": 0.385, "volume": 42205.0}, {"date": "2025-01-20", "close": 0.39, "volume": 26911.0}, {"date": "2025-01-21", "close": 0.39, "volume": 38474.0}, {"date": "2025-01-22", "close": 0.38, "volume": 12621.0}, {"date": "2025-01-23", "close": 0.38, "volume": 17376.0}, {"date": "2025-01-24", "close": 0.38, "volume": 15301.0}, {"date": "2025-01-28", "close": 0.4, "volume": 1779.0}, {"date": "2025-01-29", "close": 0.38, "volume": 27525.0}, {"date": "2025-01-30", "close": 0.4, "volume": 8503.0}, {"date": "2025-01-31", "close": 0.39, "volume": 6835.0}, {"date": "2025-02-03", "close": 0.4, "volume": 58233.0}, {"date": "2025-02-04", "close": 0.425, "volume": 63509.0}, {"date": "2025-02-05", "close": 0.395, "volume": 15545.0}, {"date": "2025-02-06", "close": 0.395, "volume": 500.0}, {"date": "2025-02-07", "close": 0.435, "volume": 60891.0}, {"date": "2025-02-10", "close": 0.435, "volume": 21997.0}, {"date": "2025-02-12", "close": 0.425, "volume": 5042.0}, {"date": "2025-02-13", "close": 0.42, "volume": 74174.0}, {"date": "2025-02-14", "close": 0.41, "volume": 290548.0}, {"date": "2025-02-17", "close": 0.42, "volume": 10000.0}, {"date": "2025-02-18", "close": 0.44, "volume": 178050.0}, {"date": "2025-02-19", "close": 0.43, "volume": 68206.0}, {"date": "2025-02-20", "close": 0.465, "volume": 365310.0}, {"date": "2025-02-21", "close": 0.48, "volume": 11900.0}, {"date": "2025-02-24", "close": 0.475, "volume": 9490.0}, {"date": "2025-02-25", "close": 0.46, "volume": 11480.0}, {"date": "2025-02-26", "close": 0.46, "volume": 37897.0}, {"date": "2025-02-27", "close": 0.46, "volume": 6505.0}, {"date": "2025-02-28", "close": 0.44, "volume": 193461.0}, {"date": "2025-03-03", "close": 0.44, "volume": 16907.0}, {"date": "2025-03-04", "close": 0.425, "volume": 70133.0}, {"date": "2025-03-05", "close": 0.425, "volume": 501.0}, {"date": "2025-03-06", "close": 0.44, "volume": 1210.0}, {"date": "2025-03-07", "close": 0.445, "volume": 27931.0}, {"date": "2025-03-10", "close": 0.4, "volume": 237789.0}, {"date": "2025-03-11", "close": 0.395, "volume": 291185.0}, {"date": "2025-03-12", "close": 0.365, "volume": 446698.0}, {"date": "2025-03-13", "close": 0.35, "volume": 689537.0}, {"date": "2025-03-14", "close": 0.35, "volume": 808110.0}, {"date": "2025-03-17", "close": 0.355, "volume": 142853.0}, {"date": "2025-03-18", "close": 0.355, "volume": 203980.0}, {"date": "2025-03-19", "close": 0.415, "volume": 1306587.0}, {"date": "2025-03-20", "close": 0.43, "volume": 126176.0}, {"date": "2025-03-21", "close": 0.43, "volume": 5213738.0}, {"date": "2025-03-24", "close": 0.455, "volume": 435821.0}, {"date": "2025-03-25", "close": 0.475, "volume": 176017.0}, {"date": "2025-03-26", "close": 0.485, "volume": 124474.0}, {"date": "2025-03-27", "close": 0.51, "volume": 395278.0}, {"date": "2025-03-28", "close": 0.515, "volume": 391561.0}, {"date": "2025-03-31", "close": 0.53, "volume": 161163.0}, {"date": "2025-04-01", "close": 0.53, "volume": 53372.0}, {"date": "2025-04-02", "close": 0.525, "volume": 175507.0}, {"date": "2025-04-03", "close": 0.505, "volume": 378575.0}, {"date": "2025-04-04", "close": 0.52, "volume": 1628674.0}, {"date": "2025-04-07", "close": 0.485, "volume": 1011554.0}, {"date": "2025-04-08", "close": 0.505, "volume": 9040.0}, {"date": "2025-04-09", "close": 0.5, "volume": 101405.0}, {"date": "2025-04-10", "close": 0.5, "volume": 77695.0}, {"date": "2025-04-11", "close": 0.49, "volume": 10643.0}, {"date": "2025-04-14", "close": 0.48, "volume": 16049.0}, {"date": "2025-04-15", "close": 0.48, "volume": 98263.0}, {"date": "2025-04-16", "close": 0.475, "volume": 12964.0}, {"date": "2025-04-17", "close": 0.4825, "volume": 420.0}, {"date": "2025-04-22", "close": 0.46, "volume": 120720.0}, {"date": "2025-04-23", "close": 0.46, "volume": 97260.0}, {"date": "2025-04-24", "close": 0.45, "volume": 111131.0}, {"date": "2025-04-28", "close": 0.435, "volume": 29721.0}, {"date": "2025-04-29", "close": 0.435, "volume": 467454.0}, {"date": "2025-04-30", "close": 0.44, "volume": 257072.0}, {"date": "2025-05-01", "close": 0.44, "volume": 28198.0}, {"date": "2025-05-02", "close": 0.43, "volume": 53182.0}, {"date": "2025-05-05", "close": 0.44, "volume": 103912.0}, {"date": "2025-05-06", "close": 0.435, "volume": 267642.0}, {"date": "2025-05-07", "close": 0.44, "volume": 8708.0}, {"date": "2025-05-08", "close": 0.435, "volume": 46097.0}, {"date": "2025-05-09", "close": 0.45, "volume": 70364.0}, {"date": "2025-05-12", "close": 0.435, "volume": 119840.0}, {"date": "2025-05-13", "close": 0.425, "volume": 178782.0}, {"date": "2025-05-14", "close": 0.45, "volume": 550490.0}, {"date": "2025-05-15", "close": 0.425, "volume": 653232.0}, {"date": "2025-05-16", "close": 0.45, "volume": 158974.0}, {"date": "2025-05-19", "close": 0.45, "volume": 54230.0}, {"date": "2025-05-20", "close": 0.47, "volume": 226127.0}, {"date": "2025-05-21", "close": 0.465, "volume": 13976.0}, {"date": "2025-05-22", "close": 0.455, "volume": 217950.0}, {"date": "2025-05-23", "close": 0.45, "volume": 74724.0}, {"date": "2025-05-26", "close": 0.44, "volume": 44925.0}, {"date": "2025-05-27", "close": 0.43, "volume": 33733.0}, {"date": "2025-05-28", "close": 0.43, "volume": 46982.0}, {"date": "2025-05-29", "close": 0.42, "volume": 13646.0}, {"date": "2025-05-30", "close": 0.43, "volume": 35101.0}, {"date": "2025-06-02", "close": 0.445, "volume": 52197.0}, {"date": "2025-06-03", "close": 0.42, "volume": 6545.0}, {"date": "2025-06-04", "close": 0.415, "volume": 412843.0}, {"date": "2025-06-05", "close": 0.395, "volume": 529159.0}, {"date": "2025-06-06", "close": 0.39, "volume": 201128.0}, {"date": "2025-06-10", "close": 0.39, "volume": 451315.0}, {"date": "2025-06-11", "close": 0.41, "volume": 146884.0}, {"date": "2025-06-12", "close": 0.505, "volume": 4883421.0}, {"date": "2025-06-13", "close": 0.505, "volume": 80891.0}, {"date": "2025-06-16", "close": 0.5, "volume": 553712.0}, {"date": "2025-06-17", "close": 0.5, "volume": 239317.0}, {"date": "2025-06-18", "close": 0.51, "volume": 185707.0}, {"date": "2025-06-19", "close": 0.53, "volume": 494235.0}, {"date": "2025-06-20", "close": 0.525, "volume": 54701.0}, {"date": "2025-06-23", "close": 0.545, "volume": 578159.0}, {"date": "2025-06-24", "close": 0.54, "volume": 73160.0}, {"date": "2025-06-25", "close": 0.55, "volume": 97755.0}, {"date": "2025-06-26", "close": 0.54, "volume": 179685.0}, {"date": "2025-06-27", "close": 0.525, "volume": 92864.0}, {"date": "2025-06-30", "close": 0.515, "volume": 107485.0}, {"date": "2025-07-01", "close": 0.5, "volume": 28462.0}, {"date": "2025-07-02", "close": 0.51, "volume": 2171.0}, {"date": "2025-07-03", "close": 0.53, "volume": 166003.0}, {"date": "2025-07-04", "close": 0.55, "volume": 59035.0}, {"date": "2025-07-07", "close": 0.545, "volume": 15473.0}, {"date": "2025-07-08", "close": 0.525, "volume": 69863.0}, {"date": "2025-07-09", "close": 0.525, "volume": 219510.0}, {"date": "2025-07-10", "close": 0.52, "volume": 47247.0}, {"date": "2025-07-11", "close": 0.52, "volume": 129147.0}, {"date": "2025-07-14", "close": 0.515, "volume": 16240.0}, {"date": "2025-07-15", "close": 0.525, "volume": 52718.0}, {"date": "2025-07-16", "close": 0.515, "volume": 147744.0}, {"date": "2025-07-17", "close": 0.5325, "volume": 51583.0}, {"date": "2025-07-18", "close": 0.545, "volume": 98631.0}, {"date": "2025-07-21", "close": 0.535, "volume": 9158.0}, {"date": "2025-07-22", "close": 0.525, "volume": 8162.0}, {"date": "2025-07-23", "close": 0.525, "volume": 63163.0}, {"date": "2025-07-24", "close": 0.57, "volume": 264085.0}, {"date": "2025-07-25", "close": 0.56, "volume": 79903.0}, {"date": "2025-07-28", "close": 0.58, "volume": 22102.0}, {"date": "2025-07-29", "close": 0.565, "volume": 33605.0}, {"date": "2025-07-30", "close": 0.59, "volume": 25090.0}, {"date": "2025-07-31", "close": 0.555, "volume": 17515.0}, {"date": "2025-08-01", "close": 0.56, "volume": 27129.0}, {"date": "2025-08-04", "close": 0.555, "volume": 13279.0}, {"date": "2025-08-05", "close": 0.55, "volume": 141388.0}, {"date": "2025-08-06", "close": 0.56, "volume": 39776.0}, {"date": "2025-08-07", "close": 0.565, "volume": 12733.0}, {"date": "2025-08-08", "close": 0.565, "volume": 792.0}, {"date": "2025-08-11", "close": 0.565, "volume": 11455.0}, {"date": "2025-08-12", "close": 0.565, "volume": 42903.0}, {"date": "2025-08-13", "close": 0.575, "volume": 30552.0}, {"date": "2025-08-14", "close": 0.56, "volume": 36470.0}, {"date": "2025-08-15", "close": 0.545, "volume": 29202.0}, {"date": "2025-08-18", "close": 0.56, "volume": 307793.0}, {"date": "2025-08-19", "close": 0.55, "volume": 64764.0}, {"date": "2025-08-20", "close": 0.56, "volume": 6.0}, {"date": "2025-08-21", "close": 0.5575, "volume": 9036.0}, {"date": "2025-08-22", "close": 0.56, "volume": 2197.0}, {"date": "2025-08-25", "close": 0.55, "volume": 14286.0}, {"date": "2025-08-26", "close": 0.58, "volume": 278718.0}, {"date": "2025-08-27", "close": 0.55, "volume": 27254.0}, {"date": "2025-08-28", "close": 0.54, "volume": 71011.0}, {"date": "2025-08-29", "close": 0.555, "volume": 40575.0}, {"date": "2025-09-01", "close": 0.555, "volume": 176074.0}, {"date": "2025-09-02", "close": 0.57, "volume": 148381.0}, {"date": "2025-09-03", "close": 0.565, "volume": 225437.0}, {"date": "2025-09-04", "close": 0.565, "volume": 363245.0}, {"date": "2025-09-05", "close": 0.555, "volume": 15272.0}, {"date": "2025-09-08", "close": 0.54, "volume": 67153.0}, {"date": "2025-09-09", "close": 0.54, "volume": 89864.0}, {"date": "2025-09-11", "close": 0.545, "volume": 17919.0}, {"date": "2025-09-12", "close": 0.55, "volume": 28053.0}, {"date": "2025-09-15", "close": 0.525, "volume": 16222.0}, {"date": "2025-09-16", "close": 0.54, "volume": 54033.0}, {"date": "2025-09-17", "close": 0.555, "volume": 129871.0}, {"date": "2025-09-18", "close": 0.565, "volume": 31506.0}, {"date": "2025-09-19", "close": 0.585, "volume": 118892.0}, {"date": "2025-09-22", "close": 0.685, "volume": 241889.0}, {"date": "2025-09-23", "close": 0.6, "volume": 1809401.0}, {"date": "2025-09-24", "close": 0.65, "volume": 368719.0}, {"date": "2025-09-25", "close": 0.675, "volume": 119854.0}, {"date": "2025-09-26", "close": 0.685, "volume": 267604.0}, {"date": "2025-09-29", "close": 0.74, "volume": 763918.0}, {"date": "2025-09-30", "close": 0.735, "volume": 523844.0}, {"date": "2025-10-01", "close": 0.705, "volume": 760803.0}, {"date": "2025-10-02", "close": 0.705, "volume": 181639.0}, {"date": "2025-10-03", "close": 0.69, "volume": 629548.0}, {"date": "2025-10-06", "close": 0.685, "volume": 51315.0}, {"date": "2025-10-07", "close": 0.68, "volume": 11059.0}, {"date": "2025-10-08", "close": 0.685, "volume": 90583.0}, {"date": "2025-10-09", "close": 0.695, "volume": 32450.0}, {"date": "2025-10-10", "close": 0.69, "volume": 72845.0}, {"date": "2025-10-13", "close": 0.65, "volume": 106477.0}, {"date": "2025-10-14", "close": 0.7, "volume": 44028.0}, {"date": "2025-10-15", "close": 0.695, "volume": 23147.0}, {"date": "2025-10-16", "close": 0.7, "volume": 39498.0}, {"date": "2025-10-17", "close": 0.7, "volume": 19760.0}, {"date": "2025-10-20", "close": 0.695, "volume": 34332.0}, {"date": "2025-10-21", "close": 0.625, "volume": 171471.0}, {"date": "2025-10-22", "close": 0.65, "volume": 114348.0}, {"date": "2025-10-23", "close": 0.625, "volume": 50078.0}, {"date": "2025-10-24", "close": 0.65, "volume": 253903.0}, {"date": "2025-10-27", "close": 0.63, "volume": 306863.0}, {"date": "2025-10-28", "close": 0.63, "volume": 254549.0}, {"date": "2025-10-29", "close": 0.675, "volume": 370563.0}, {"date": "2025-10-30", "close": 0.67, "volume": 70356.0}, {"date": "2025-10-31", "close": 0.675, "volume": 71103.0}, {"date": "2025-11-03", "close": 0.68, "volume": 56724.0}, {"date": "2025-11-04", "close": 0.695, "volume": 50473.0}, {"date": "2025-11-05", "close": 0.69, "volume": 39779.0}, {"date": "2025-11-06", "close": 0.685, "volume": 46121.0}, {"date": "2025-11-07", "close": 0.68, "volume": 40863.0}, {"date": "2025-11-10", "close": 0.685, "volume": 18579.0}, {"date": "2025-11-11", "close": 0.655, "volume": 230663.0}, {"date": "2025-11-12", "close": 0.685, "volume": 62944.0}, {"date": "2025-11-13", "close": 0.675, "volume": 28613.0}, {"date": "2025-11-14", "close": 0.675, "volume": 92592.0}, {"date": "2025-11-17", "close": 0.66, "volume": 61447.0}, {"date": "2025-11-18", "close": 0.695, "volume": 462087.0}, {"date": "2025-11-19", "close": 0.7, "volume": 1331048.0}, {"date": "2025-11-20", "close": 0.8, "volume": 169835.0}, {"date": "2025-11-21", "close": 0.8, "volume": 395370.0}, {"date": "2025-11-24", "close": 0.82, "volume": 72538.0}, {"date": "2025-11-25", "close": 0.86, "volume": 182035.0}, {"date": "2025-11-26", "close": 0.84, "volume": 101525.0}, {"date": "2025-11-27", "close": 0.86, "volume": 115742.0}, {"date": "2025-11-28", "close": 0.85, "volume": 29330.0}, {"date": "2025-12-01", "close": 0.835, "volume": 59314.0}, {"date": "2025-12-02", "close": 0.82, "volume": 41393.0}, {"date": "2025-12-03", "close": 0.83, "volume": 58984.0}, {"date": "2025-12-04", "close": 0.81, "volume": 221781.0}, {"date": "2025-12-05", "close": 0.815, "volume": 43954.0}, {"date": "2025-12-08", "close": 0.79, "volume": 111015.0}, {"date": "2025-12-09", "close": 0.785, "volume": 54520.0}, {"date": "2025-12-10", "close": 0.7875, "volume": 75970.0}, {"date": "2025-12-11", "close": 0.79, "volume": 13170.0}, {"date": "2025-12-12", "close": 0.79, "volume": 37183.0}, {"date": "2025-12-15", "close": 0.8, "volume": 26316.0}, {"date": "2025-12-16", "close": 0.8, "volume": 788491.0}, {"date": "2025-12-17", "close": 0.785, "volume": 371125.0}, {"date": "2025-12-18", "close": 0.755, "volume": 69699.0}, {"date": "2025-12-19", "close": 0.765, "volume": 15428.0}, {"date": "2025-12-22", "close": 0.77, "volume": 45328.0}, {"date": "2025-12-23", "close": 0.8, "volume": 95969.0}, {"date": "2025-12-24", "close": 0.815, "volume": 21645.0}, {"date": "2025-12-29", "close": 0.79, "volume": 43694.0}, {"date": "2025-12-30", "close": 0.785, "volume": 12020.0}, {"date": "2025-12-31", "close": 0.79, "volume": 2480.0}, {"date": "2026-01-02", "close": 0.8, "volume": 6061.0}, {"date": "2026-01-05", "close": 0.795, "volume": 96814.0}, {"date": "2026-01-06", "close": 0.8, "volume": 96726.0}, {"date": "2026-01-07", "close": 0.8, "volume": 7182.0}, {"date": "2026-01-08", "close": 0.79, "volume": 16068.0}, {"date": "2026-01-09", "close": 0.795, "volume": 29779.0}, {"date": "2026-01-12", "close": 0.79, "volume": 11910.0}, {"date": "2026-01-13", "close": 0.8, "volume": 42145.0}, {"date": "2026-01-14", "close": 0.795, "volume": 45324.0}, {"date": "2026-01-15", "close": 0.8, "volume": 225968.0}, {"date": "2026-01-16", "close": 0.8, "volume": 41231.0}, {"date": "2026-01-19", "close": 0.79, "volume": 1138613.0}, {"date": "2026-01-20", "close": 0.76, "volume": 98655.0}, {"date": "2026-01-21", "close": 0.79, "volume": 40090.0}, {"date": "2026-01-22", "close": 0.77, "volume": 8728.0}, {"date": "2026-01-23", "close": 0.78, "volume": 34663.0}, {"date": "2026-01-27", "close": 0.785, "volume": 11344.0}, {"date": "2026-01-28", "close": 0.765, "volume": 56580.0}, {"date": "2026-01-29", "close": 0.775, "volume": 330611.0}, {"date": "2026-01-30", "close": 0.78, "volume": 7964.0}, {"date": "2026-02-02", "close": 0.785, "volume": 68089.0}, {"date": "2026-02-03", "close": 0.78, "volume": 506740.0}, {"date": "2026-02-04", "close": 0.78, "volume": 462.0}, {"date": "2026-02-05", "close": 0.79, "volume": 14609.0}, {"date": "2026-02-06", "close": 0.77, "volume": 576457.0}, {"date": "2026-02-09", "close": 0.78, "volume": 250844.0}, {"date": "2026-02-10", "close": 0.77, "volume": 133832.0}, {"date": "2026-02-11", "close": 0.785, "volume": 55175.0}, {"date": "2026-02-12", "close": 0.73, "volume": 1000010.0}, {"date": "2026-02-13", "close": 0.72, "volume": 36076.0}, {"date": "2026-02-16", "close": 0.74, "volume": 425518.0}, {"date": "2026-02-17", "close": 0.77, "volume": 71983.0}, {"date": "2026-02-18", "close": 0.76, "volume": 41300.0}, {"date": "2026-02-19", "close": 0.76, "volume": 501643.0}, {"date": "2026-02-20", "close": 0.77, "volume": 68443.0}, {"date": "2026-02-23", "close": 0.74, "volume": 4418.0}, {"date": "2026-02-24", "close": 0.73, "volume": 277173.0}, {"date": "2026-02-25", "close": 0.745, "volume": 4588.0}, {"date": "2026-02-26", "close": 0.745, "volume": 17557.0}, {"date": "2026-02-27", "close": 0.78, "volume": 56773.0}, {"date": "2026-03-02", "close": 0.785, "volume": 442776.0}, {"date": "2026-03-03", "close": 0.77, "volume": 147019.0}, {"date": "2026-03-04", "close": 0.75, "volume": 54166.0}, {"date": "2026-03-05", "close": 0.75, "volume": 22622.0}, {"date": "2026-03-06", "close": 0.78, "volume": 65681.0}, {"date": "2026-03-09", "close": 0.755, "volume": 56555.0}, {"date": "2026-03-10", "close": 0.755, "volume": 7869.0}, {"date": "2026-03-11", "close": 0.755, "volume": 21070.0}, {"date": "2026-03-12", "close": 0.78, "volume": 19322.0}, {"date": "2026-03-13", "close": 0.75, "volume": 12508.0}, {"date": "2026-03-16", "close": 0.77, "volume": 39290.0}, {"date": "2026-03-17", "close": 0.785, "volume": 78622.0}, {"date": "2026-03-18", "close": 0.765, "volume": 54070.0}, {"date": "2026-03-19", "close": 0.77, "volume": 15658.0}, {"date": "2026-03-20", "close": 0.77, "volume": 157241.0}, {"date": "2026-03-23", "close": 0.745, "volume": 45740.0}, {"date": "2026-03-24", "close": 0.885, "volume": 541916.0}, {"date": "2026-03-25", "close": 0.94, "volume": 156098.0}, {"date": "2026-03-26", "close": 0.875, "volume": 113903.0}, {"date": "2026-03-27", "close": 0.855, "volume": 68350.0}, {"date": "2026-03-30", "close": 0.88, "volume": 94854.0}, {"date": "2026-03-31", "close": 1.0, "volume": 445306.0}, {"date": "2026-04-01", "close": 1.06, "volume": 413246.0}, {"date": "2026-04-02", "close": 1.045, "volume": 95785.0}, {"date": "2026-04-07", "close": 1.085, "volume": 467341.0}, {"date": "2026-04-08", "close": 1.045, "volume": 106892.0}, {"date": "2026-04-09", "close": 1.02, "volume": 123869.0}, {"date": "2026-04-10", "close": 1.0, "volume": 437792.0}, {"date": "2026-04-13", "close": 0.99, "volume": 18672.0}, {"date": "2026-04-14", "close": 0.965, "volume": 293846.0}, {"date": "2026-04-15", "close": 0.94, "volume": 143481.0}, {"date": "2026-04-16", "close": 0.945, "volume": 63137.0}, {"date": "2026-04-17", "close": 0.985, "volume": 56594.0}, {"date": "2026-04-20", "close": 0.97, "volume": 27892.0}, {"date": "2026-04-21", "close": 0.97, "volume": 30027.0}, {"date": "2026-04-22", "close": 1.0, "volume": 75324.0}, {"date": "2026-04-23", "close": 1.0, "volume": 245947.0}, {"date": "2026-04-24", "close": 1.04, "volume": 59355.0}, {"date": "2026-04-27", "close": 1.0, "volume": 45461.0}, {"date": "2026-04-28", "close": 0.955, "volume": 46891.0}, {"date": "2026-04-29", "close": 0.965, "volume": 7007.0}, {"date": "2026-04-30", "close": 0.975, "volume": 93746.0}, {"date": "2026-05-01", "close": 0.97, "volume": 29340.0}, {"date": "2026-05-04", "close": 0.97, "volume": 113498.0}, {"date": "2026-05-05", "close": 0.96, "volume": 24829.0}, {"date": "2026-05-06", "close": 0.95, "volume": 31085.0}, {"date": "2026-05-07", "close": 0.965, "volume": 28235.0}, {"date": "2026-05-08", "close": 0.965, "volume": 136322.0}, {"date": "2026-05-11", "close": 0.9525, "volume": 43369.0}, {"date": "2026-05-12", "close": 0.95, "volume": 308795.0}, {"date": "2026-05-13", "close": 0.965, "volume": 99316.0}, {"date": "2026-05-14", "close": 0.945, "volume": 29079.0}, {"date": "2026-05-15", "close": 0.94, "volume": 10428.0}, {"date": "2026-05-18", "close": 0.91, "volume": 24089.0}, {"date": "2026-05-19", "close": 0.87, "volume": 118865.0}, {"date": "2026-05-20", "close": 0.875, "volume": 96642.0}, {"date": "2026-05-21", "close": 0.89, "volume": 80816.0}, {"date": "2026-05-22", "close": 0.865, "volume": 35916.0}, {"date": "2026-05-25", "close": 0.835, "volume": 57817.0}, {"date": "2026-05-26", "close": 0.84, "volume": 15821.0}, {"date": "2026-05-27", "close": 0.9, "volume": 80291.0}, {"date": "2026-05-28", "close": 0.94, "volume": 11980.0}, {"date": "2026-05-29", "close": 0.905, "volume": 40146.0}, {"date": "2026-06-01", "close": 1.0, "volume": 68883.0}, {"date": "2026-06-02", "close": 0.955, "volume": 85474.0}, {"date": "2026-06-03", "close": 0.945, "volume": 40097.0}, {"date": "2026-06-04", "close": 0.92, "volume": 32536.0}, {"date": "2026-06-05", "close": 0.96, "volume": 52886.0}, {"date": "2026-06-09", "close": 0.925, "volume": 24801.0}, {"date": "2026-06-10", "close": 0.89, "volume": 43667.0}, {"date": "2026-06-11", "close": 0.85, "volume": 17030.0}, {"date": "2026-06-12", "close": 0.855, "volume": 19105.0}, {"date": "2026-06-15", "close": 0.865, "volume": 59915.0}, {"date": "2026-06-16", "close": 0.87, "volume": 52282.0}, {"date": "2026-06-17", "close": 0.8725, "volume": 13376.0}, {"date": "2026-06-18", "close": 0.89, "volume": 18255.0}, {"date": "2026-06-19", "close": 0.89, "volume": 32163.0}, {"date": "2026-06-22", "close": 0.88, "volume": 12866.0}, {"date": "2026-06-23", "close": 0.89, "volume": 63728.0}, {"date": "2026-06-24", "close": 0.88, "volume": 24280.0}, {"date": "2026-06-25", "close": 0.875, "volume": 63321.0}, {"date": "2026-06-26", "close": 0.86, "volume": 46795.0}, {"date": "2026-06-29", "close": 0.85, "volume": 78736.0}, {"date": "2026-06-30", "close": 0.845, "volume": 68497.0}, {"date": "2026-07-01", "close": 0.82, "volume": 28049.0}, {"date": "2026-07-02", "close": 0.82, "volume": 25022.0}, {"date": "2026-07-03", "close": 0.745, "volume": 439842.0}, {"date": "2026-07-06", "close": 0.765, "volume": 249820.0}, {"date": "2026-07-07", "close": 0.755, "volume": 9913.0}, {"date": "2026-07-08", "close": 0.765, "volume": 439128.0}, {"date": "2026-07-09", "close": 0.76, "volume": 2677.0}, {"date": "2026-07-10", "close": 0.755, "volume": 12038.0}, {"date": "2026-07-13", "close": 0.78, "volume": 34306.0}, {"date": "2026-07-14", "close": 0.785, "volume": 40268.0}, {"date": "2026-07-15", "close": 0.845, "volume": 88714.0}, {"date": "2026-07-16", "close": 0.85, "volume": 48735.0}, {"date": "2026-07-17", "close": 0.855, "volume": 17257.0}, {"date": "2026-07-20", "close": 0.86, "volume": 6043.0}, {"date": "2026-07-21", "close": 0.87, "volume": 13224.0}, {"date": "2026-07-22", "close": 0.89, "volume": 859.0}, {"date": "2026-07-23", "close": 0.865, "volume": 163339.0}, {"date": "2026-07-24", "close": 0.88, "volume": 52788.0}, {"date": "2026-07-27", "close": 0.935, "volume": 74895.0}, {"date": "2026-07-28", "close": 0.915, "volume": 4681.0}, {"date": "2026-07-29", "close": 0.925, "volume": 18113.0}, {"date": "2026-07-30", "close": 0.945, "volume": 523125.0}, {"date": "2026-07-31", "close": 0.96, "volume": 51455.0}, {"date": "2026-08-03", "close": 0.94, "volume": 49994.0}, {"date": "2026-08-04", "close": 0.94, "volume": 2049.0}, {"date": "2026-08-05", "close": 0.96, "volume": 9072.0}, {"date": "2026-08-06", "close": 0.96, "volume": 24381.0}, {"date": "2026-08-07", "close": 0.96, "volume": 10011.0}, {"date": "2026-08-10", "close": 0.99, "volume": 151019.0}, {"date": "2026-08-11", "close": 1.0, "volume": 49144.0}, {"date": "2026-08-12", "close": 0.985, "volume": 71539.0}, {"date": "2026-08-13", "close": 0.945, "volume": 94981.0}, {"date": "2026-08-14", "close": 0.95, "volume": 89236.0}, {"date": "2026-08-17", "close": 0.935, "volume": 51022.0}, {"date": "2026-08-18", "close": 0.915, "volume": 741.0}, {"date": "2026-08-19", "close": 0.91, "volume": 5710.0}, {"date": "2026-08-20", "close": 0.925, "volume": 5020.0}, {"date": "2026-08-21", "close": 0.9, "volume": 20868.0}, {"date": "2026-08-24", "close": 0.91, "volume": 5064.0}, {"date": "2026-08-25", "close": 0.9075, "volume": 18384.0}, {"date": "2026-08-26", "close": 0.89, "volume": 56202.0}, {"date": "2026-08-27", "close": 0.905, "volume": 41001.0}, {"date": "2026-08-28", "close": 0.975, "volume": 18009.0}, {"date": "2026-08-31", "close": 0.915, "volume": 11960.0}, {"date": "2026-09-01", "close": 0.87, "volume": 26873.0}, {"date": "2026-09-03", "close": 0.885, "volume": 15479.0}, {"date": "2026-09-04", "close": 0.95, "volume": 117767.0}, {"date": "2026-09-07", "close": 0.95, "volume": 77439.0}, {"date": "2026-09-08", "close": 0.95, "volume": 78912.0}, {"date": "2026-09-09", "close": 0.93, "volume": 47283.0}, {"date": "2026-09-10", "close": 0.94, "volume": 72074.0}, {"date": "2026-09-11", "close": 0.9, "volume": 33165.0}, {"date": "2026-09-14", "close": 0.86, "volume": 22890.0}, {"date": "2026-09-15", "close": 0.88, "volume": 66059.0}, {"date": "2026-09-16", "close": 0.85, "volume": 85770.0}, {"date": "2026-09-17", "close": 0.86, "volume": 79908.0}, {"date": "2026-09-18", "close": 0.84, "volume": 222957.0}], "refreshing": true}