{"ticker": "GAP", "overview": {"name": "Gale Pacific Limited", "country": "Australia", "industry": "Consumer Durables & Apparel"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 40219.02, "sell_n": 0, "sell_sum": 0, "net": 40219.02, "insiders": 1, "first_date": "2026-02-26", "last_date": "2026-02-26"}, "metrics": {"ticker": "GAP", "has_prices": true, "as_of": "2026-09-18", "last": 0.1, "prev_close": 0.1025, "change": -0.0024999999999999883, "change_pct": -0.02439024390243891, "session_volume": 77000.0, "vwap_5": 0.10407818012616252, "vwap_20": 0.10879841239648072, "vwap_60": 0.09087200114557963, "vwap_250": 0.08949133236482029, "high_52w": 0.115, "low_52w": 0.07, "avg_volume_20": 88057.25, "sessions": 400, "market_cap": {"value": 29175358.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03063408-1", "src": "ASX", "ticker": "GAP", "cik": "", "company": "Gale Pacific Limited", "company_raw": "Gale Pacific Limited", "who": "David Allman", "who_key": "David Allman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40219.02, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $40K of GAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03063408", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359504}], "recent_buys": [{"id": "ASX3Y-03063408-1", "src": "ASX", "ticker": "GAP", "cik": "", "company": "Gale Pacific Limited", "company_raw": "Gale Pacific Limited", "who": "David Allman", "who_key": "David Allman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40219.02, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $40K of GAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03063408", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359504}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Allman", "notice_type": "3Y", "direct_shares": 5000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. The holder is Perpetual Custodians Lt d as trustee for the David Allman Superannuation Fu", "pct": null, "notice_date": "2026-03-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03063408-3A688527", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Pritchard", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-01", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/gap", "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": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-16", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/gap", "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": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/gap", "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": "2021-11-29", "source_url": "https://www.marketindex.com.au/asx/gap", "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": "2021-11-15", "source_url": "https://www.marketindex.com.au/asx/gap", "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": "2021-01-03", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-25", "source_url": "https://www.marketindex.com.au/asx/gap", "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": "2020-08-17", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-12", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-16", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-08", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-24", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-10", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-20", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-13", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-03", "source_url": "https://www.marketindex.com.au/asx/gap", "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": "2019-03-21", "source_url": "https://www.marketindex.com.au/asx/gap", "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": "2019-03-04", "source_url": "https://www.marketindex.com.au/asx/gap", "needs_ocr": 0}], "directors": [{"name": "David Allman", "first_seen": "2026-03-01", "last_seen": "2026-03-01", "status": "current", "notices": 1}, {"name": "Nick Pritchard", "first_seen": "2019-12-01", "last_seen": "2019-12-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "David Allman", "who_key": "David Allman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40219.02, "sold": 0, "net": 40219.02, "trades": 1, "top_score": 36.0, "lean": "buying", "history": [{"action": "BUY", "amount": 40219.02, "date": "2026-02-26", "score": 36.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03063408"}], "latest": {"action": "BUY", "amount": 40219.02, "date": "2026-02-26", "score": 36.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03063408"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156051-3A705480"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147705-3A703972"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Date of AGM and Director Nomination Closing Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139231-3A702465"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "FY2026 Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126374-3A699882"}, {"date": "2026-08-25", "form": "Periodic Reports", "title": "FY2026 Results Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126358-3A699875"}], "performance": {"ticker": "GAP", "has_prices": true, "summary": {"n": 1, "avg": 0.21951219512195125, "win_rate": 1.0, "best": 0.21951219512195125, "worst": 0.21951219512195125, "as_of": "2026-11-02"}, "buys": [{"who": "David Allman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40219.02, "date": "2026-02-26", "score": 36.0, "ref_price": 0.082, "return": 0.21951219512195125}]}, "price_series": [{"date": "2000-12-14", "close": 0.91663, "volume": 703846.0}, {"date": "2000-12-15", "close": 0.883298, "volume": 655148.0}, {"date": "2000-12-18", "close": 0.858299, "volume": 74421.0}, {"date": "2000-12-19", "close": 0.858299, "volume": 4800.0}, {"date": "2000-12-20", "close": 0.858299, "volume": 85203.0}, {"date": "2000-12-21", "close": 0.8333, "volume": 93484.0}, {"date": "2000-12-22", "close": 0.8333, "volume": 40682.0}, {"date": "2000-12-27", "close": 0.8333, "volume": null}, {"date": "2000-12-28", "close": 0.8333, "volume": 7200.0}, {"date": "2000-12-29", "close": 0.8333, "volume": 54002.0}, {"date": "2001-01-02", "close": 0.8333, "volume": 55202.0}, {"date": "2001-01-03", "close": 0.8333, "volume": 74043.0}, {"date": "2001-01-04", "close": 0.8333, "volume": null}, {"date": "2001-01-05", "close": 0.8333, "volume": null}, {"date": "2001-01-08", "close": 0.808301, "volume": 5542.0}, {"date": "2001-01-09", "close": 0.824967, "volume": 660.0}, {"date": "2001-01-10", "close": 0.791635, "volume": 28801.0}, {"date": "2001-01-11", "close": 0.791635, "volume": 540.0}, {"date": "2001-01-12", "close": 0.791635, "volume": 6000.0}, {"date": "2001-01-15", "close": 0.791635, "volume": 24001.0}, {"date": "2001-01-16", "close": 0.791635, "volume": null}, {"date": "2001-01-17", "close": 0.8333, "volume": 81003.0}, {"date": "2001-01-18", "close": 0.8333, "volume": 7800.0}, {"date": "2001-01-19", "close": 0.8333, "volume": 35881.0}, {"date": "2001-01-22", "close": 0.8333, "volume": 54002.0}, {"date": "2001-01-23", "close": 0.8333, "volume": 26917.0}, {"date": "2001-01-24", "close": 0.816634, "volume": 10800.0}, {"date": "2001-01-25", "close": 0.808301, "volume": 6310.0}, {"date": "2001-01-29", "close": 0.816634, "volume": 37492.0}, {"date": "2001-01-30", "close": 0.816634, "volume": 9600.0}, {"date": "2001-01-31", "close": 0.816634, "volume": 12000.0}, {"date": "2001-02-01", "close": 0.816634, "volume": 50402.0}, {"date": "2001-02-02", "close": 0.8333, "volume": 15601.0}, {"date": "2001-02-05", "close": 0.8333, "volume": 55802.0}, {"date": "2001-02-06", "close": 0.866632, "volume": 16801.0}, {"date": "2001-02-07", "close": 0.849966, "volume": 30001.0}, {"date": "2001-02-08", "close": 0.849966, "volume": null}, {"date": "2001-02-09", "close": 0.8333, "volume": 36001.0}, {"date": "2001-02-12", "close": 0.8333, "volume": 3600.0}, {"date": "2001-02-13", "close": 0.849966, "volume": 17090.0}, {"date": "2001-02-14", "close": 0.8333, "volume": 10511.0}, {"date": "2001-02-15", "close": 0.8333, "volume": null}, {"date": "2001-02-16", "close": 0.866632, "volume": 19490.0}, {"date": "2001-02-19", "close": 0.866632, "volume": null}, {"date": "2001-02-20", "close": 0.874965, "volume": 12000.0}, {"date": "2001-02-21", "close": 0.883298, "volume": 12000.0}, {"date": "2001-02-22", "close": 0.874965, "volume": 42002.0}, {"date": "2001-02-23", "close": 0.891631, "volume": 3000.0}, {"date": "2001-02-26", "close": 0.883298, "volume": 12000.0}, {"date": "2001-02-27", "close": 0.874965, "volume": 4800.0}, {"date": "2001-02-28", "close": 0.874965, "volume": 15601.0}, {"date": "2001-03-01", "close": 0.874965, "volume": 12958.0}, {"date": "2001-03-02", "close": 0.858299, "volume": 170.0}, {"date": "2001-03-05", "close": 0.8333, "volume": 5043.0}, {"date": "2001-03-06", "close": 0.849966, "volume": 3600.0}, {"date": "2001-03-07", "close": 0.858299, "volume": 41831.0}, {"date": "2001-03-08", "close": 0.858299, "volume": 27013.0}, {"date": "2001-03-09", "close": 0.866632, "volume": 81162.0}, {"date": "2001-03-12", "close": 0.8333, "volume": 18001.0}, {"date": "2001-03-13", "close": 0.866632, "volume": 1200.0}, {"date": "2001-03-14", "close": 0.841633, "volume": 7200.0}, {"date": "2001-03-15", "close": 0.824967, "volume": 3600.0}, {"date": "2001-03-16", "close": 0.824967, "volume": null}, {"date": "2001-03-19", "close": 0.824967, "volume": null}, {"date": "2001-03-20", "close": 0.858299, "volume": 21100.0}, {"date": "2001-03-21", "close": 0.8333, "volume": 12000.0}, {"date": "2001-03-22", "close": 0.8333, "volume": 88104.0}, {"date": "2001-03-23", "close": 0.8333, "volume": 9692.0}, {"date": "2001-03-26", "close": 0.791635, "volume": 18001.0}, {"date": "2001-03-27", "close": 0.8333, "volume": 1441.0}, {"date": "2001-03-28", "close": 0.8333, "volume": 4800.0}, {"date": "2001-03-29", "close": 0.8333, "volume": null}, {"date": "2001-03-30", "close": 0.8333, "volume": null}, {"date": "2001-04-02", "close": 0.8333, "volume": 12090.0}, {"date": "2001-04-03", "close": 0.8333, "volume": null}, {"date": "2001-04-04", "close": 0.791635, "volume": 18001.0}, {"date": "2001-04-05", "close": 0.791635, "volume": null}, {"date": "2001-04-06", "close": 0.791635, "volume": null}, {"date": "2001-04-09", "close": 0.791635, "volume": 3000.0}, {"date": "2001-04-10", "close": 0.791635, "volume": null}, {"date": "2001-04-11", "close": 0.791635, "volume": 6000.0}, {"date": "2001-04-12", "close": 0.791635, "volume": 120005.0}, {"date": "2001-04-17", "close": 0.808301, "volume": 18001.0}, {"date": "2001-04-18", "close": 0.791635, "volume": 2400.0}, {"date": "2001-04-19", "close": 0.791635, "volume": null}, {"date": "2001-04-20", "close": 0.808301, "volume": 257.0}, {"date": "2001-04-23", "close": 0.791635, "volume": 12000.0}, {"date": "2001-04-24", "close": 0.791635, "volume": null}, {"date": "2001-04-26", "close": 0.791635, "volume": null}, {"date": "2001-04-27", "close": 0.791635, "volume": null}, {"date": "2001-04-30", "close": 0.791635, "volume": null}, {"date": "2001-05-01", "close": 0.791635, "volume": null}, {"date": "2001-05-02", "close": 0.791635, "volume": null}, {"date": "2001-05-03", "close": 0.791635, "volume": null}, {"date": "2001-05-04", "close": 0.791635, "volume": null}, {"date": "2001-05-07", "close": 0.791635, "volume": null}, {"date": "2001-05-08", "close": 0.783302, "volume": 178.0}, {"date": "2001-05-09", "close": 0.741637, "volume": 28624.0}, {"date": "2001-05-10", "close": 0.74997, "volume": 64995.0}, {"date": "2001-05-11", "close": 0.74997, "volume": null}, {"date": "2001-05-14", "close": 0.783302, "volume": 12000.0}, {"date": "2001-05-15", "close": 0.783302, "volume": null}, {"date": "2001-05-16", "close": 0.766636, "volume": 1620.0}, {"date": "2001-05-17", "close": 0.766636, "volume": 9180.0}, {"date": "2001-05-18", "close": 0.74997, "volume": 18124.0}, {"date": "2001-05-21", "close": 0.74997, "volume": 17419.0}, {"date": "2001-05-22", "close": 0.74997, "volume": 76159.0}, {"date": "2001-05-23", "close": 0.74997, "volume": null}, {"date": "2001-05-24", "close": 0.733304, "volume": 10800.0}, {"date": "2001-05-25", "close": 0.733304, "volume": 8400.0}, {"date": "2001-05-28", "close": 0.716638, "volume": 4800.0}, {"date": "2001-05-29", "close": 0.699972, "volume": 62402.0}, {"date": "2001-05-30", "close": 0.691639, "volume": 11026.0}, {"date": "2001-05-31", "close": 0.691639, "volume": 8676.0}, {"date": "2001-06-01", "close": 0.683306, "volume": 138.0}, {"date": "2001-06-04", "close": 0.66664, "volume": 15463.0}, {"date": "2001-06-05", "close": 0.591643, "volume": 13201.0}, {"date": "2001-06-06", "close": 0.58331, "volume": 13801.0}, {"date": "2001-06-07", "close": 0.458315, "volume": 1582706.0}, {"date": "2001-06-08", "close": 0.49998, "volume": 233529.0}, {"date": "2001-06-12", "close": 0.49998, "volume": 302318.0}, {"date": "2001-06-13", "close": 0.483314, "volume": 68434.0}, {"date": "2001-06-14", "close": 0.458315, "volume": 102813.0}, {"date": "2001-06-15", "close": 0.458315, "volume": 6000.0}, {"date": "2001-06-18", "close": 0.49998, "volume": 7572.0}, {"date": "2001-06-19", "close": 0.516646, "volume": 45961.0}, {"date": "2001-06-20", "close": 0.49998, "volume": 226809.0}, {"date": "2001-06-21", "close": 0.49998, "volume": null}, {"date": "2001-06-22", "close": 0.466648, "volume": 183607.0}, {"date": "2001-06-25", "close": 0.49998, "volume": 30001.0}, {"date": "2001-06-26", "close": 0.49998, "volume": 24001.0}, {"date": "2001-06-27", "close": 0.466648, "volume": 51129.0}, {"date": "2001-06-28", "close": 0.449982, "volume": 8355.0}, {"date": "2001-06-29", "close": 0.424983, "volume": 115805.0}, {"date": "2001-07-02", "close": 0.424983, "volume": null}, {"date": "2001-07-03", "close": 0.449982, "volume": 3600.0}, {"date": "2001-07-04", "close": 0.449982, "volume": null}, {"date": "2001-07-05", "close": 0.49998, "volume": 12000.0}, {"date": "2001-07-06", "close": 0.516646, "volume": 1980.0}, {"date": "2001-07-09", "close": 0.516646, "volume": null}, {"date": "2001-07-10", "close": 0.449982, "volume": 3600.0}, {"date": "2001-07-11", "close": 0.449982, "volume": 984.0}, {"date": "2001-07-12", "close": 0.449982, "volume": null}, {"date": "2001-07-13", "close": 0.524979, "volume": 7800.0}, {"date": "2001-07-16", "close": 0.49998, "volume": 2316.0}, {"date": "2001-07-17", "close": 0.49998, "volume": null}, {"date": "2001-07-18", "close": 0.474981, "volume": 24283.0}, {"date": "2001-07-19", "close": 0.449982, "volume": 72003.0}, {"date": "2001-07-20", "close": 0.433316, "volume": 68403.0}, {"date": "2001-07-23", "close": 0.41665, "volume": 329214.0}, {"date": "2001-07-24", "close": 0.41665, "volume": 12000.0}, {"date": "2001-07-25", "close": 0.41665, "volume": null}, {"date": "2001-07-26", "close": 0.41665, "volume": 3240.0}, {"date": "2001-07-27", "close": 0.41665, "volume": null}, {"date": "2001-07-30", "close": 0.491647, "volume": 19201.0}, {"date": "2001-07-31", "close": 0.524979, "volume": 8040.0}, {"date": "2001-08-01", "close": 0.524979, "volume": null}, {"date": "2001-08-02", "close": 0.524979, "volume": 3600.0}, {"date": "2001-08-03", "close": 0.524979, "volume": 12000.0}, {"date": "2001-08-06", "close": 0.483314, "volume": 1978.0}, {"date": "2001-08-07", "close": 0.49998, "volume": 3600.0}, {"date": "2001-08-08", "close": 0.49998, "volume": null}, {"date": "2001-08-09", "close": 0.49998, "volume": 2400.0}, {"date": "2001-08-10", "close": 0.516646, "volume": 6000.0}, {"date": "2001-08-13", "close": 0.516646, "volume": null}, {"date": "2001-08-14", "close": 0.516646, "volume": null}, {"date": "2001-08-15", "close": 0.483314, "volume": 6000.0}, {"date": "2001-08-16", "close": 0.483314, "volume": null}, {"date": "2001-08-17", "close": 0.49998, "volume": 2400.0}, {"date": "2001-08-20", "close": 0.49998, "volume": 3600.0}, {"date": "2001-08-21", "close": 0.541645, "volume": 46442.0}, {"date": "2001-08-22", "close": 0.541645, "volume": null}, {"date": "2001-08-23", "close": 0.541645, "volume": null}, {"date": "2001-08-24", "close": 0.541645, "volume": 55202.0}, {"date": "2001-08-27", "close": 0.541645, "volume": null}, {"date": "2001-08-28", "close": 0.49998, "volume": 24001.0}, {"date": "2001-08-29", "close": 0.49998, "volume": 360.0}, {"date": "2001-08-30", "close": 0.49998, "volume": 11640.0}, {"date": "2001-08-31", "close": 0.58331, "volume": 54572.0}, {"date": "2001-09-03", "close": 0.58331, "volume": 12000.0}, {"date": "2001-09-04", "close": 0.58331, "volume": 7200.0}, {"date": "2001-09-05", "close": 0.58331, "volume": null}, {"date": "2001-09-06", "close": 0.58331, "volume": 2369.0}, {"date": "2001-09-10", "close": 0.58331, "volume": null}, {"date": "2001-09-11", "close": 0.516646, "volume": 18721.0}, {"date": "2001-09-12", "close": 0.491647, "volume": 12000.0}, {"date": "2001-09-13", "close": 0.516646, "volume": 16681.0}, {"date": "2001-09-14", "close": 0.516646, "volume": 19321.0}, {"date": "2001-09-17", "close": 0.433316, "volume": 24001.0}, {"date": "2001-09-18", "close": 0.483314, "volume": 4680.0}, {"date": "2001-09-19", "close": 0.483314, "volume": 12000.0}, {"date": "2001-09-20", "close": 0.474981, "volume": 44402.0}, {"date": "2001-09-21", "close": 0.433316, "volume": 18001.0}, {"date": "2001-09-24", "close": 0.466648, "volume": 240.0}, {"date": "2001-09-25", "close": 0.466648, "volume": 12000.0}, {"date": "2001-09-26", "close": 0.466648, "volume": 120.0}, {"date": "2001-09-27", "close": 0.441649, "volume": 31561.0}, {"date": "2001-09-28", "close": 0.466648, "volume": 626065.0}, {"date": "2001-10-01", "close": 0.466648, "volume": 14641.0}, {"date": "2001-10-02", "close": 0.466648, "volume": null}, {"date": "2001-10-03", "close": 0.466648, "volume": 45362.0}, {"date": "2001-10-04", "close": 0.466648, "volume": 20641.0}, {"date": "2001-10-05", "close": 0.466648, "volume": null}, {"date": "2001-10-08", "close": 0.466648, "volume": 3916351.0}, {"date": "2001-10-09", "close": 0.49998, "volume": 12000.0}, {"date": "2001-10-11", "close": 0.508313, "volume": 12000.0}, {"date": "2001-10-12", "close": 0.541645, "volume": 4339.0}, {"date": "2001-10-17", "close": 0.508313, "volume": 6000.0}, {"date": "2001-10-18", "close": 0.508313, "volume": 7200.0}, {"date": "2001-10-22", "close": 0.508313, "volume": 2040.0}, {"date": "2001-10-26", "close": 0.541645, "volume": 67829.0}, {"date": "2001-10-29", "close": 0.524979, "volume": 13916.0}, {"date": "2001-10-30", "close": 0.516646, "volume": 14761.0}, {"date": "2001-11-01", "close": 0.49998, "volume": 9600.0}, {"date": "2001-11-02", "close": 0.49998, "volume": 4414.0}, {"date": "2001-11-05", "close": 0.49998, "volume": 2787.0}, {"date": "2001-11-08", "close": 0.49998, "volume": 12000.0}, {"date": "2001-11-12", "close": 0.524979, "volume": 15601.0}, {"date": "2001-11-13", "close": 0.541645, "volume": 48698.0}, {"date": "2001-11-14", "close": 0.549978, "volume": 34201.0}, {"date": "2001-11-15", "close": 0.58331, "volume": 66003.0}, {"date": "2001-11-16", "close": 0.58331, "volume": 73492.0}, {"date": "2001-11-19", "close": 0.599976, "volume": 3600.0}, {"date": "2001-11-22", "close": 0.599976, "volume": 22201.0}, {"date": "2001-11-23", "close": 0.5933096, "volume": 3600.0}, {"date": "2001-11-27", "close": 0.591643, "volume": 864.0}, {"date": "2001-11-28", "close": 0.599976, "volume": 129000.0}, {"date": "2001-11-29", "close": 0.599976, "volume": 35406.0}, {"date": "2001-11-30", "close": 0.599976, "volume": 92498.0}, {"date": "2001-12-03", "close": 0.599976, "volume": 300012.0}, {"date": "2001-12-04", "close": 0.599976, "volume": 300012.0}, {"date": "2001-12-06", "close": 0.624975, "volume": 12961.0}, {"date": "2001-12-07", "close": 0.624975, "volume": 55202.0}, {"date": "2001-12-10", "close": 0.624975, "volume": 64803.0}, {"date": "2001-12-12", "close": 0.624975, "volume": 52802.0}, {"date": "2001-12-13", "close": 0.624975, "volume": 513576.0}, {"date": "2001-12-14", "close": 0.633308, "volume": 24001.0}, {"date": "2001-12-19", "close": 0.699972, "volume": 13561.0}, {"date": "2001-12-20", "close": 0.66664, "volume": 16801.0}, {"date": "2001-12-21", "close": 0.66664, "volume": 15601.0}, {"date": "2001-12-24", "close": 0.66664, "volume": 38402.0}, {"date": "2001-12-27", "close": 0.683306, "volume": 63324.0}, {"date": "2001-12-28", "close": 0.633308, "volume": 12995.0}, {"date": "2002-01-02", "close": 0.66664, "volume": 12000.0}, {"date": "2002-01-03", "close": 0.683306, "volume": 12682.0}, {"date": "2002-01-04", "close": 0.683306, "volume": 5319.0}, {"date": "2002-01-07", "close": 0.649974, "volume": 305907.0}, {"date": "2002-01-08", "close": 0.641641, "volume": 11.0}, {"date": "2002-01-10", "close": 0.641641, "volume": 3589.0}, {"date": "2002-01-11", "close": 0.633308, "volume": 3600.0}, {"date": "2002-01-15", "close": 0.616642, "volume": 12000.0}, {"date": "2002-01-17", "close": 0.649974, "volume": 12000.0}, {"date": "2002-01-21", "close": 0.66664, "volume": 840750.0}, {"date": "2002-01-24", "close": 0.633308, "volume": 54002.0}, {"date": "2002-01-25", "close": 0.633308, "volume": 32401.0}, {"date": "2002-01-29", "close": 0.633308, "volume": 36001.0}, {"date": "2002-01-30", "close": 0.633308, "volume": 56042.0}, {"date": "2002-02-04", "close": 0.633308, "volume": 42602.0}, {"date": "2002-02-05", "close": 0.649974, "volume": 18001.0}, {"date": "2002-02-06", "close": 0.641641, "volume": 37802.0}, {"date": "2002-02-07", "close": 0.641641, "volume": 15577.0}, {"date": "2002-02-08", "close": 0.633308, "volume": 58586.0}, {"date": "2002-02-11", "close": 0.641641, "volume": 51578.0}, {"date": "2002-02-12", "close": 0.66664, "volume": 4800.0}, {"date": "2002-02-13", "close": 0.708305, "volume": 40802.0}, {"date": "2002-02-14", "close": 0.741637, "volume": 59042.0}, {"date": "2002-02-15", "close": 0.758303, "volume": 78243.0}, {"date": "2002-02-18", "close": 0.758303, "volume": 22201.0}, {"date": "2002-02-19", "close": 0.74997, "volume": 79443.0}, {"date": "2002-02-20", "close": 0.74997, "volume": 47402.0}, {"date": "2002-02-21", "close": 0.766636, "volume": 22801.0}, {"date": "2002-02-22", "close": 0.74997, "volume": 44282.0}, {"date": "2002-02-25", "close": 0.74997, "volume": 12000.0}, {"date": "2002-02-26", "close": 0.74997, "volume": 102124.0}, {"date": "2002-02-27", "close": 0.741637, "volume": 22081.0}, {"date": "2002-03-01", "close": 0.774969, "volume": 38402.0}, {"date": "2002-03-04", "close": 0.799968, "volume": 60422.0}, {"date": "2002-03-05", "close": 0.808301, "volume": 30241.0}, {"date": "2002-03-06", "close": 0.791635, "volume": 30001.0}, {"date": "2002-03-11", "close": 0.791635, "volume": 9600.0}, {"date": "2002-03-12", "close": 0.766636, "volume": 21601.0}, {"date": "2002-03-13", "close": 0.774969, "volume": 28501.0}, {"date": "2002-03-14", "close": 0.74997, "volume": 7200.0}, {"date": "2002-03-15", "close": 0.774969, "volume": 1200.0}, {"date": "2002-03-19", "close": 0.766636, "volume": 14401.0}, {"date": "2002-03-20", "close": 0.766636, "volume": 21601.0}, {"date": "2002-03-21", "close": 0.74997, "volume": 24001.0}, {"date": "2002-03-26", "close": 0.624975, "volume": 21601.0}, {"date": "2002-03-28", "close": 0.716638, "volume": 23401.0}, {"date": "2002-04-02", "close": 0.708305, "volume": 6000.0}, {"date": "2002-04-03", "close": 0.708305, "volume": 14401.0}, {"date": "2002-04-04", "close": 0.716638, "volume": 14701.0}, {"date": "2002-04-05", "close": 0.74997, "volume": 2400.0}, {"date": "2002-04-08", "close": 0.74997, "volume": 11400.0}, {"date": "2002-04-09", "close": 0.691639, "volume": 25201.0}, {"date": "2002-04-12", "close": 0.716638, "volume": 33601.0}, {"date": "2002-04-16", "close": 0.699972, "volume": 12000.0}, {"date": "2002-04-18", "close": 0.699972, "volume": 52046.0}, {"date": "2002-04-19", "close": 0.741637, "volume": 30001.0}, {"date": "2002-04-23", "close": 0.699972, "volume": 194.0}, {"date": "2002-04-24", "close": 0.741637, "volume": 26401.0}, {"date": "2002-05-01", "close": 0.708305, "volume": 1800.0}, {"date": "2002-05-02", "close": 0.733304, "volume": 1200.0}, {"date": "2002-05-07", "close": 0.741637, "volume": 11040.0}, {"date": "2002-05-09", "close": 0.741637, "volume": 14401.0}, {"date": "2002-05-10", "close": 0.724971, "volume": 6000.0}, {"date": "2002-05-13", "close": 0.733304, "volume": 3600.0}, {"date": "2002-05-14", "close": 0.733304, "volume": 2637.0}, {"date": "2002-05-15", "close": 0.74997, "volume": 22042.0}, {"date": "2002-05-16", "close": 0.74997, "volume": 6167.0}, {"date": "2002-05-17", "close": 0.733304, "volume": 5699.0}, {"date": "2002-05-20", "close": 0.766636, "volume": 7200.0}, {"date": "2002-05-21", "close": 0.708305, "volume": 55202.0}, {"date": "2002-05-22", "close": 0.724971, "volume": 4200.0}, {"date": "2002-05-23", "close": 0.716638, "volume": 7200.0}, {"date": "2002-05-27", "close": 0.733304, "volume": 21601.0}, {"date": "2002-05-28", "close": 0.733304, "volume": 16801.0}, {"date": "2002-05-29", "close": 0.716638, "volume": 14665.0}, {"date": "2002-05-31", "close": 0.716638, "volume": 9600.0}, {"date": "2002-06-03", "close": 0.733304, "volume": 3000.0}, {"date": "2002-06-04", "close": 0.733304, "volume": 20533.0}, {"date": "2002-06-05", "close": 0.708305, "volume": 12000.0}, {"date": "2002-06-06", "close": 0.708305, "volume": 21169.0}, {"date": "2002-06-07", "close": 0.699972, "volume": 14473.0}, {"date": "2002-06-11", "close": 0.699972, "volume": 18001.0}, {"date": "2002-06-13", "close": 0.699972, "volume": 7332.0}, {"date": "2002-06-14", "close": 0.674973, "volume": 21601.0}, {"date": "2002-06-17", "close": 0.691639, "volume": 6948.0}, {"date": "2002-06-18", "close": 0.66664, "volume": 16615.0}, {"date": "2002-06-19", "close": 0.74997, "volume": 34729.0}, {"date": "2002-06-20", "close": 0.74997, "volume": 24721.0}, {"date": "2002-06-21", "close": 0.716638, "volume": 38474.0}, {"date": "2002-06-26", "close": 0.66664, "volume": 11631.0}, {"date": "2002-06-27", "close": 0.716638, "volume": 41109.0}, {"date": "2002-06-28", "close": 0.783302, "volume": 164601.0}, {"date": "2002-07-01", "close": 0.8333, "volume": 485779.0}, {"date": "2002-07-02", "close": 0.8333, "volume": 15001.0}, {"date": "2002-07-03", "close": 0.824967, "volume": 31045.0}, {"date": "2002-07-04", "close": 0.8333, "volume": 11940.0}, {"date": "2002-07-05", "close": 0.8333, "volume": 19357.0}, {"date": "2002-07-08", "close": 0.8333, "volume": 13201.0}, {"date": "2002-07-09", "close": 0.866632, "volume": 38409.0}, {"date": "2002-07-10", "close": 0.824967, "volume": 42232.0}, {"date": "2002-07-11", "close": 0.849966, "volume": 6000.0}, {"date": "2002-07-12", "close": 0.849966, "volume": 92946.0}, {"date": "2002-07-15", "close": 0.874965, "volume": 8867.0}, {"date": "2002-07-16", "close": 0.858299, "volume": 51498.0}, {"date": "2002-07-17", "close": 0.8333, "volume": 41375.0}, {"date": "2002-07-19", "close": 0.8333, "volume": 21685.0}, {"date": "2002-07-22", "close": 0.8333, "volume": 6600.0}, {"date": "2002-07-23", "close": 0.8333, "volume": 29629.0}, {"date": "2002-07-24", "close": 0.8333, "volume": 39374.0}, {"date": "2002-07-25", "close": 0.8333, "volume": 2005832.0}, {"date": "2002-07-26", "close": 0.8333, "volume": 15001.0}, {"date": "2002-07-29", "close": 0.858299, "volume": 6600.0}, {"date": "2002-07-30", "close": 0.858299, "volume": 19201.0}, {"date": "2002-07-31", "close": 0.883298, "volume": 10374.0}, {"date": "2002-08-01", "close": 0.91663, "volume": 55202.0}, {"date": "2002-08-02", "close": 0.941629, "volume": 36001.0}, {"date": "2002-08-05", "close": 0.941629, "volume": 15925.0}, {"date": "2002-08-06", "close": 0.91663, "volume": 20401.0}, {"date": "2002-08-07", "close": 0.91663, "volume": 9000.0}, {"date": "2002-08-08", "close": 0.91663, "volume": 328458.0}, {"date": "2002-08-09", "close": 0.933296, "volume": 17423.0}, {"date": "2002-08-12", "close": 0.941629, "volume": 8160.0}, {"date": "2002-08-13", "close": 0.924963, "volume": 27481.0}, {"date": "2002-08-14", "close": 0.949962, "volume": 16561.0}, {"date": "2002-08-15", "close": 0.958295, "volume": 30697.0}, {"date": "2002-08-16", "close": 1.024959, "volume": 132095.0}, {"date": "2002-08-19", "close": 1.041625, "volume": 23581.0}, {"date": "2002-08-20", "close": 0.99996, "volume": 34672.0}, {"date": "2002-08-21", "close": 0.983294, "volume": 22219.0}, {"date": "2002-08-22", "close": 0.99996, "volume": 391816.0}, {"date": "2002-08-23", "close": 0.99996, "volume": 1002.0}, {"date": "2002-08-26", "close": 0.99996, "volume": 263315.0}, {"date": "2002-08-27", "close": 1.041625, "volume": 38709.0}, {"date": "2002-08-28", "close": 1.033292, "volume": 28201.0}, {"date": "2002-08-29", "close": 1.016626, "volume": 6120.0}, {"date": "2002-08-30", "close": 1.033292, "volume": 101524.0}, {"date": "2002-09-02", "close": 1.033292, "volume": 37201.0}, {"date": "2002-09-03", "close": 1.033292, "volume": 55202.0}, {"date": "2002-09-04", "close": 1.024959, "volume": 52958.0}, {"date": "2002-09-05", "close": 1.024959, "volume": 69603.0}, {"date": "2002-09-06", "close": 1.008293, "volume": 4860.0}, {"date": "2002-09-10", "close": 1.008293, "volume": 19141.0}, {"date": "2002-09-11", "close": 0.99996, "volume": 21601.0}, {"date": "2002-09-12", "close": 0.99996, "volume": 1983343.0}, {"date": "2002-09-13", "close": 1.08329, "volume": 45104.0}, {"date": "2002-09-16", "close": 1.08329, "volume": 88679.0}, {"date": "2002-09-17", "close": 1.08329, "volume": 98284.0}, {"date": "2002-09-18", "close": 1.08329, "volume": 52802.0}, {"date": "2002-09-19", "close": 1.08329, "volume": 282599.0}, {"date": "2002-09-23", "close": 1.08329, "volume": 61202.0}, {"date": "2002-09-24", "close": 1.074957, "volume": 21973.0}, {"date": "2002-09-25", "close": 1.058291, "volume": 96760.0}, {"date": "2002-09-26", "close": 1.058291, "volume": 80119.0}, {"date": "2002-09-27", "close": 1.058291, "volume": 18241.0}, {"date": "2002-09-30", "close": 1.058291, "volume": 18301.0}, {"date": "2002-10-01", "close": 1.058291, "volume": 95248.0}, {"date": "2002-10-02", "close": 1.049958, "volume": 48002.0}, {"date": "2002-10-03", "close": 1.058291, "volume": 22801.0}, {"date": "2002-10-04", "close": 1.049958, "volume": 87604.0}, {"date": "2002-10-07", "close": 1.066624, "volume": 16141.0}, {"date": "2002-10-08", "close": 1.058291, "volume": 15001.0}, {"date": "2002-10-09", "close": 1.058291, "volume": 35881.0}, {"date": "2002-10-10", "close": 1.041625, "volume": 27601.0}, {"date": "2002-10-11", "close": 1.066624, "volume": 241786.0}, {"date": "2002-10-14", "close": 1.08329, "volume": 18001.0}, {"date": "2002-10-15", "close": 1.08329, "volume": 110188.0}, {"date": "2002-10-16", "close": 1.08329, "volume": 24001.0}, {"date": "2002-10-17", "close": 1.08329, "volume": 129725.0}, {"date": "2002-10-18", "close": 1.066624, "volume": 9480.0}, {"date": "2002-10-21", "close": 1.058291, "volume": 1800.0}, {"date": "2002-10-22", "close": 1.074957, "volume": 100876.0}, {"date": "2002-10-23", "close": 1.074957, "volume": 7800.0}, {"date": "2002-10-24", "close": 1.074957, "volume": 16669.0}, {"date": "2002-10-25", "close": 1.074957, "volume": 19690.0}, {"date": "2002-10-28", "close": 1.074957, "volume": 10800.0}, {"date": "2002-10-29", "close": 1.074957, "volume": 4467.0}, {"date": "2002-10-30", "close": 1.066624, "volume": 38195.0}, {"date": "2002-10-31", "close": 1.066624, "volume": 54303.0}, {"date": "2002-11-04", "close": 1.066624, "volume": 8733.0}, {"date": "2002-11-05", "close": 1.041625, "volume": 60002.0}, {"date": "2002-11-07", "close": 1.066624, "volume": 4800.0}, {"date": "2002-11-08", "close": 1.041625, "volume": 29258.0}, {"date": "2002-11-11", "close": 1.033292, "volume": 49202.0}, {"date": "2002-11-12", "close": 0.99996, "volume": 12692.0}, {"date": "2002-11-13", "close": 0.99996, "volume": 22626.0}, {"date": "2002-11-14", "close": 1.041625, "volume": 12000.0}, {"date": "2002-11-15", "close": 1.041625, "volume": 36001.0}, {"date": "2002-11-18", "close": 1.066624, "volume": 56315.0}, {"date": "2002-11-19", "close": 1.08329, "volume": 107512.0}, {"date": "2002-11-20", "close": 1.16662, "volume": 22801.0}, {"date": "2002-11-21", "close": 1.149954, "volume": 29944.0}, {"date": "2002-11-22", "close": 1.183286, "volume": 56700.0}, {"date": "2002-11-25", "close": 1.183286, "volume": 32070.0}, {"date": "2002-11-26", "close": 1.174953, "volume": 11664.0}, {"date": "2002-11-27", "close": 1.24995, "volume": 39234.0}, {"date": "2002-11-28", "close": 1.266616, "volume": 100985.0}, {"date": "2002-11-29", "close": 1.274949, "volume": 57814.0}, {"date": "2002-12-02", "close": 1.274949, "volume": 71354.0}, {"date": "2002-12-03", "close": 1.308281, "volume": 100804.0}, {"date": "2002-12-04", "close": 1.374945, "volume": 178087.0}, {"date": "2002-12-05", "close": 1.374945, "volume": 116221.0}, {"date": "2002-12-06", "close": 1.349946, "volume": 59282.0}, {"date": "2002-12-09", "close": 1.358279, "volume": 21144.0}, {"date": "2002-12-10", "close": 1.324947, "volume": 40034.0}, {"date": "2002-12-11", "close": 1.316614, "volume": 49850.0}, {"date": "2002-12-12", "close": 1.308281, "volume": 15157.0}, {"date": "2002-12-13", "close": 1.308281, "volume": 15043.0}, {"date": "2002-12-16", "close": 1.291615, "volume": 6000.0}, {"date": "2002-12-17", "close": 1.283282, "volume": 4800.0}, {"date": "2002-12-18", "close": 1.308281, "volume": 5022.0}, {"date": "2002-12-19", "close": 1.291615, "volume": 28579.0}, {"date": "2002-12-20", "close": 1.291615, "volume": 4782.0}, {"date": "2002-12-23", "close": 1.283282, "volume": 12351.0}, {"date": "2002-12-24", "close": 1.274949, "volume": 6358.0}, {"date": "2002-12-31", "close": 1.258283, "volume": 6000.0}, {"date": "2003-01-03", "close": 1.208285, "volume": 12393.0}, {"date": "2003-01-06", "close": 1.208285, "volume": 28296.0}, {"date": "2003-01-07", "close": 1.241617, "volume": 29882.0}, {"date": "2003-01-08", "close": 1.308281, "volume": 63243.0}, {"date": "2003-01-09", "close": 1.291615, "volume": 47038.0}, {"date": "2003-01-10", "close": 1.258283, "volume": 40994.0}, {"date": "2003-01-13", "close": 1.274949, "volume": 10200.0}, {"date": "2003-01-14", "close": 1.283282, "volume": 3180.0}, {"date": "2003-01-15", "close": 1.266616, "volume": 32401.0}, {"date": "2003-01-16", "close": 1.266616, "volume": 4800.0}, {"date": "2003-01-21", "close": 1.291615, "volume": 4800.0}, {"date": "2003-01-22", "close": 1.291615, "volume": 39602.0}, {"date": "2003-01-23", "close": 1.308281, "volume": 162164.0}, {"date": "2003-01-28", "close": 1.33328, "volume": 72604.0}, {"date": "2003-01-29", "close": 1.341613, "volume": 80043.0}, {"date": "2003-01-30", "close": 1.374945, "volume": 52142.0}, {"date": "2003-01-31", "close": 1.374945, "volume": 24697.0}, {"date": "2003-02-03", "close": 1.391611, "volume": 2400.0}, {"date": "2003-02-04", "close": 1.383278, "volume": 6097.0}, {"date": "2003-02-05", "close": 1.49994, "volume": 105988.0}, {"date": "2003-02-06", "close": 1.541605, "volume": 62380.0}, {"date": "2003-02-07", "close": 1.49994, "volume": 29338.0}, {"date": "2003-02-10", "close": 1.458275, "volume": 7992.0}, {"date": "2003-02-11", "close": 1.433276, "volume": 23984.0}, {"date": "2003-02-12", "close": 1.424943, "volume": 4138.0}, {"date": "2003-02-13", "close": 1.41661, "volume": 5601.0}, {"date": "2003-02-14", "close": 1.41661, "volume": 1200.0}, {"date": "2003-02-17", "close": 1.491607, "volume": 19201.0}, {"date": "2003-02-18", "close": 1.49994, "volume": 4680.0}, {"date": "2003-02-19", "close": 1.49994, "volume": 1692.0}, {"date": "2003-02-20", "close": 1.541605, "volume": 14883.0}, {"date": "2003-02-21", "close": 1.516606, "volume": 21945.0}, {"date": "2003-02-24", "close": 1.516606, "volume": 1656.0}, {"date": "2003-02-25", "close": 1.491607, "volume": 7440.0}, {"date": "2003-02-26", "close": 1.49994, "volume": 4943.0}, {"date": "2003-02-28", "close": 1.49994, "volume": 104021.0}, {"date": "2003-03-03", "close": 1.41661, "volume": 22884.0}, {"date": "2003-03-04", "close": 1.33328, "volume": 8400.0}, {"date": "2003-03-05", "close": 1.458275, "volume": 19146.0}, {"date": "2003-03-06", "close": 1.458275, "volume": 169207.0}, {"date": "2003-03-07", "close": 1.508273, "volume": 2954869.0}, {"date": "2003-03-10", "close": 1.541605, "volume": 36975.0}, {"date": "2003-03-11", "close": 1.508273, "volume": 38417.0}, {"date": "2003-03-12", "close": 1.49994, "volume": 74164.0}, {"date": "2003-03-13", "close": 1.458275, "volume": 23993.0}, {"date": "2003-03-14", "close": 1.433276, "volume": 3600.0}, {"date": "2003-03-17", "close": 1.458275, "volume": 31201.0}, {"date": "2003-03-18", "close": 1.49994, "volume": 141318.0}, {"date": "2003-03-19", "close": 1.49994, "volume": 41049.0}, {"date": "2003-03-20", "close": 1.6666, "volume": 53253.0}, {"date": "2003-03-21", "close": 1.574937, "volume": 1256095.0}, {"date": "2003-03-24", "close": 1.58327, "volume": 138072.0}, {"date": "2003-03-25", "close": 1.558271, "volume": 12000.0}, {"date": "2003-03-26", "close": 1.558271, "volume": 10380.0}, {"date": "2003-03-27", "close": 1.574937, "volume": 17461.0}, {"date": "2003-03-28", "close": 1.58327, "volume": 70250.0}, {"date": "2003-03-31", "close": 1.58327, "volume": 68829.0}, {"date": "2003-04-01", "close": 1.58327, "volume": 27665.0}, {"date": "2003-04-02", "close": 1.599936, "volume": 2054581.0}, {"date": "2003-04-03", "close": 1.624935, "volume": 69387.0}, {"date": "2003-04-04", "close": 1.608269, "volume": 9120.0}, {"date": "2003-04-07", "close": 1.633268, "volume": 110344.0}, {"date": "2003-04-08", "close": 1.616602, "volume": 31441.0}, {"date": "2003-04-09", "close": 1.616602, "volume": 23979.0}, {"date": "2003-04-10", "close": 1.608269, "volume": 31094.0}, {"date": "2003-04-14", "close": 1.624935, "volume": 74403.0}, {"date": "2003-04-15", "close": 1.616602, "volume": 7836.0}, {"date": "2003-04-16", "close": 1.608269, "volume": 12000.0}, {"date": "2003-04-17", "close": 1.608269, "volume": 22261.0}, {"date": "2003-04-22", "close": 1.608269, "volume": 24001.0}, {"date": "2003-04-23", "close": 1.58327, "volume": 41388.0}, {"date": "2003-04-24", "close": 1.558271, "volume": 13270.0}, {"date": "2003-04-28", "close": 1.549938, "volume": 16201.0}, {"date": "2003-04-29", "close": 1.58327, "volume": 16201.0}, {"date": "2003-04-30", "close": 1.58327, "volume": 27961.0}, {"date": "2003-05-01", "close": 1.558271, "volume": 9390.0}, {"date": "2003-05-02", "close": 1.58327, "volume": 24001.0}, {"date": "2003-05-05", "close": 1.58327, "volume": 1200.0}, {"date": "2003-05-06", "close": 1.541605, "volume": 342977.0}, {"date": "2003-05-07", "close": 1.41661, "volume": 19555.0}, {"date": "2003-05-08", "close": 1.374945, "volume": 115796.0}, {"date": "2003-05-09", "close": 1.374945, "volume": 185247.0}, {"date": "2003-05-12", "close": 1.49994, "volume": 95601.0}, {"date": "2003-05-13", "close": 1.541605, "volume": 54883.0}, {"date": "2003-05-14", "close": 1.49994, "volume": 33661.0}, {"date": "2003-05-15", "close": 1.49994, "volume": 31510.0}, {"date": "2003-05-16", "close": 1.49994, "volume": 16298.0}, {"date": "2003-05-19", "close": 1.49994, "volume": 34606.0}, {"date": "2003-05-20", "close": 1.458275, "volume": 35112.0}, {"date": "2003-05-22", "close": 1.458275, "volume": 889.0}, {"date": "2003-05-23", "close": 1.466608, "volume": 55747.0}, {"date": "2003-05-28", "close": 1.466608, "volume": 57463.0}, {"date": "2003-05-30", "close": 1.483274, "volume": 8590.0}, {"date": "2003-06-02", "close": 1.483274, "volume": 3744.0}, {"date": "2003-06-03", "close": 1.433276, "volume": 19472.0}, {"date": "2003-06-04", "close": 1.433276, "volume": 10008.0}, {"date": "2003-06-05", "close": 1.483274, "volume": 13893.0}, {"date": "2003-06-06", "close": 1.483274, "volume": 2286.0}, {"date": "2003-06-11", "close": 1.433276, "volume": 33265.0}, {"date": "2003-06-13", "close": 1.458275, "volume": 3960.0}, {"date": "2003-06-16", "close": 1.441609, "volume": 24001.0}, {"date": "2003-06-17", "close": 1.458275, "volume": 3120.0}, {"date": "2003-06-19", "close": 1.458275, "volume": 2040.0}, {"date": "2003-06-20", "close": 1.466608, "volume": 18001.0}, {"date": "2003-06-23", "close": 1.474941, "volume": 40544.0}, {"date": "2003-06-24", "close": 1.491607, "volume": 27709.0}, {"date": "2003-06-25", "close": 1.49994, "volume": 33341.0}, {"date": "2003-06-26", "close": 1.474941, "volume": 30001.0}, {"date": "2003-06-27", "close": 1.533272, "volume": 13801.0}, {"date": "2003-06-30", "close": 1.49994, "volume": 20640.0}, {"date": "2003-07-01", "close": 1.466608, "volume": 17562.0}, {"date": "2003-07-02", "close": 1.491607, "volume": 16040.0}, {"date": "2003-07-03", "close": 1.616602, "volume": 4968.0}, {"date": "2003-07-04", "close": 1.641601, "volume": 43657.0}, {"date": "2003-07-07", "close": 1.6666, "volume": 82887.0}, {"date": "2003-07-08", "close": 1.649934, "volume": 15364.0}, {"date": "2003-07-09", "close": 1.549938, "volume": 29644.0}, {"date": "2003-07-10", "close": 1.599936, "volume": 22977.0}, {"date": "2003-07-11", "close": 1.599936, "volume": 7868.0}, {"date": "2003-07-14", "close": 1.58327, "volume": 82128.0}, {"date": "2003-07-15", "close": 1.649934, "volume": 12850.0}, {"date": "2003-07-16", "close": 1.6666, "volume": 98260.0}, {"date": "2003-07-17", "close": 1.6666, "volume": 15001.0}, {"date": "2003-07-18", "close": 1.6666, "volume": 50733.0}, {"date": "2003-07-21", "close": 1.641601, "volume": 295092.0}, {"date": "2003-07-22", "close": 1.6666, "volume": 29168.0}, {"date": "2003-07-23", "close": 1.6666, "volume": 36001.0}, {"date": "2003-07-24", "close": 1.6666, "volume": 40622.0}, {"date": "2003-07-25", "close": 1.83326, "volume": 741481.0}, {"date": "2003-07-28", "close": 1.83326, "volume": 104404.0}, {"date": "2003-07-29", "close": 1.991587, "volume": 57874.0}, {"date": "2003-07-30", "close": 1.91659, "volume": 49528.0}, {"date": "2003-07-31", "close": 1.958255, "volume": 12310.0}, {"date": "2003-08-01", "close": 1.858259, "volume": 10704.0}, {"date": "2003-08-04", "close": 1.949922, "volume": 75543.0}, {"date": "2003-08-05", "close": 1.949922, "volume": 55681.0}, {"date": "2003-08-06", "close": 1.949922, "volume": 31381.0}, {"date": "2003-08-07", "close": 1.91659, "volume": 27313.0}, {"date": "2003-08-08", "close": 1.91659, "volume": 22921.0}, {"date": "2003-08-11", "close": 1.91659, "volume": 19681.0}, {"date": "2003-08-12", "close": 1.91659, "volume": 6347.0}, {"date": "2003-08-13", "close": 1.891591, "volume": 20972.0}, {"date": "2003-08-14", "close": 1.899924, "volume": 645307.0}, {"date": "2003-08-15", "close": 1.883258, "volume": 9000.0}, {"date": "2003-08-18", "close": 1.83326, "volume": 38814.0}, {"date": "2003-08-19", "close": 1.708265, "volume": 28652.0}, {"date": "2003-08-20", "close": 1.783262, "volume": 76645.0}, {"date": "2003-08-21", "close": 1.791595, "volume": 8640.0}, {"date": "2003-08-22", "close": 1.816594, "volume": 33061.0}, {"date": "2003-08-25", "close": 1.791595, "volume": 24132.0}, {"date": "2003-08-26", "close": 1.808261, "volume": 22874.0}, {"date": "2003-08-27", "close": 1.799928, "volume": 6720.0}, {"date": "2003-08-28", "close": 1.883258, "volume": 42962.0}, {"date": "2003-08-29", "close": 1.883258, "volume": 50869.0}, {"date": "2003-09-01", "close": 1.874925, "volume": 3600.0}, {"date": "2003-09-02", "close": 1.91659, "volume": 28544.0}, {"date": "2003-09-03", "close": 1.91659, "volume": 15241.0}, {"date": "2003-09-04", "close": 1.91659, "volume": 59402.0}, {"date": "2003-09-05", "close": 1.983254, "volume": 376995.0}, {"date": "2003-09-08", "close": 2.08325, "volume": 812710.0}, {"date": "2003-09-09", "close": 2.08325, "volume": 64563.0}, {"date": "2003-09-10", "close": 2.08325, "volume": 478831.0}, {"date": "2003-09-11", "close": 2.099916, "volume": 8064.0}, {"date": "2003-09-12", "close": 2.133248, "volume": 97792.0}, {"date": "2003-09-15", "close": 2.099916, "volume": 40152.0}, {"date": "2003-09-16", "close": 2.116582, "volume": 36601.0}, {"date": "2003-09-17", "close": 2.149914, "volume": 10368.0}, {"date": "2003-09-18", "close": 2.191579, "volume": 59162.0}, {"date": "2003-09-19", "close": 2.24991, "volume": 15891.0}, {"date": "2003-09-22", "close": 2.299908, "volume": 269928.0}, {"date": "2003-09-23", "close": 2.316574, "volume": 38783.0}, {"date": "2003-09-24", "close": 2.41657, "volume": 12360.0}, {"date": "2003-09-25", "close": 2.33324, "volume": 132845.0}, {"date": "2003-09-26", "close": 2.208245, "volume": 41006.0}, {"date": "2003-09-29", "close": 2.24991, "volume": 23989.0}, {"date": "2003-09-30", "close": 2.16658, "volume": 28021.0}, {"date": "2003-10-01", "close": 2.191579, "volume": 5403.0}, {"date": "2003-10-02", "close": 2.241577, "volume": 18001.0}, {"date": "2003-10-03", "close": 2.241577, "volume": 865844.0}, {"date": "2003-10-06", "close": 2.24991, "volume": 21001.0}, {"date": "2003-10-07", "close": 2.208245, "volume": 8596.0}, {"date": "2003-10-08", "close": 2.283242, "volume": 18145.0}, {"date": "2003-10-09", "close": 2.16658, "volume": 48870.0}, {"date": "2003-10-10", "close": 2.241577, "volume": 29424.0}, {"date": "2003-10-13", "close": 2.258243, "volume": 24987.0}, {"date": "2003-10-14", "close": 2.208245, "volume": 32281.0}, {"date": "2003-10-15", "close": 2.16658, "volume": 66528.0}, {"date": "2003-10-16", "close": 2.16658, "volume": 1222093.0}, {"date": "2003-10-17", "close": 2.158247, "volume": 22201.0}, {"date": "2003-10-20", "close": 2.08325, "volume": 15645.0}, {"date": "2003-10-21", "close": 2.124915, "volume": 44102.0}, {"date": "2003-10-22", "close": 2.174913, "volume": 66611.0}, {"date": "2003-10-23", "close": 2.124915, "volume": 482.0}, {"date": "2003-10-24", "close": 2.208245, "volume": 34201.0}, {"date": "2003-10-27", "close": 2.258243, "volume": 6792.0}, {"date": "2003-10-28", "close": 2.316574, "volume": 37182.0}, {"date": "2003-10-29", "close": 2.299908, "volume": 103657.0}, {"date": "2003-10-30", "close": 2.33324, "volume": 130664.0}, {"date": "2003-10-31", "close": 2.33324, "volume": 45086.0}, {"date": "2003-11-03", "close": 2.33324, "volume": 68394.0}, {"date": "2003-11-05", "close": 2.374905, "volume": 8460.0}, {"date": "2003-11-06", "close": 2.41657, "volume": 66759.0}, {"date": "2003-11-07", "close": 2.399904, "volume": 39867.0}, {"date": "2003-11-10", "close": 2.33324, "volume": 8676.0}, {"date": "2003-11-11", "close": 2.24991, "volume": 18601.0}, {"date": "2003-11-12", "close": 2.208245, "volume": 18361.0}, {"date": "2003-11-13", "close": 2.191579, "volume": 38807.0}, {"date": "2003-11-14", "close": 2.24991, "volume": 54546.0}, {"date": "2003-11-17", "close": 2.208245, "volume": 67336.0}, {"date": "2003-11-18", "close": 2.16658, "volume": 84894.0}, {"date": "2003-11-19", "close": 2.191579, "volume": 38770.0}, {"date": "2003-11-20", "close": 2.16658, "volume": 517822.0}, {"date": "2003-11-21", "close": 2.149914, "volume": 22035.0}, {"date": "2003-11-24", "close": 2.124915, "volume": 40710.0}, {"date": "2003-11-25", "close": 2.108249, "volume": 56323.0}, {"date": "2003-11-26", "close": 2.124915, "volume": 787230.0}, {"date": "2003-11-27", "close": 2.099916, "volume": 28297.0}, {"date": "2003-11-28", "close": 2.058251, "volume": 33498.0}, {"date": "2003-12-01", "close": 2.099916, "volume": 26817.0}, {"date": "2003-12-02", "close": 2.08325, "volume": 104429.0}, {"date": "2003-12-03", "close": 2.074917, "volume": 45039.0}, {"date": "2003-12-04", "close": 2.066584, "volume": 25165.0}, {"date": "2003-12-05", "close": 2.058251, "volume": 24001.0}, {"date": "2003-12-08", "close": 2.074917, "volume": 53396.0}, {"date": "2003-12-09", "close": 2.058251, "volume": 59983.0}, {"date": "2003-12-10", "close": 2.124915, "volume": 5880.0}, {"date": "2003-12-11", "close": 2.199912, "volume": 39650.0}, {"date": "2003-12-12", "close": 2.16658, "volume": 41729.0}, {"date": "2003-12-15", "close": 2.149914, "volume": 32873.0}, {"date": "2003-12-17", "close": 2.224911, "volume": 6012.0}, {"date": "2003-12-18", "close": 2.208245, "volume": 43202.0}, {"date": "2003-12-19", "close": 2.266576, "volume": 42529.0}, {"date": "2003-12-22", "close": 2.266576, "volume": 16160.0}, {"date": "2003-12-23", "close": 2.291575, "volume": 36001.0}, {"date": "2003-12-24", "close": 2.316574, "volume": 15051.0}, {"date": "2003-12-29", "close": 2.274909, "volume": 9000.0}, {"date": "2003-12-30", "close": 2.33324, "volume": 20401.0}, {"date": "2003-12-31", "close": 2.366572, "volume": 12841.0}, {"date": "2004-01-02", "close": 2.366572, "volume": 761.0}, {"date": "2004-01-05", "close": 2.391571, "volume": 9353.0}, {"date": "2004-01-06", "close": 2.349906, "volume": 11548.0}, {"date": "2004-01-07", "close": 2.358239, "volume": 7989.0}, {"date": "2004-01-08", "close": 2.316574, "volume": 11019.0}, {"date": "2004-01-09", "close": 2.358239, "volume": 10307.0}, {"date": "2004-01-12", "close": 2.374905, "volume": 25451.0}, {"date": "2004-01-13", "close": 2.399904, "volume": 8184.0}, {"date": "2004-01-14", "close": 2.41657, "volume": 18961.0}, {"date": "2004-01-15", "close": 2.41657, "volume": 256126.0}, {"date": "2004-01-16", "close": 2.399904, "volume": 59551.0}, {"date": "2004-01-19", "close": 2.458235, "volume": 40932.0}, {"date": "2004-01-20", "close": 2.399904, "volume": 54356.0}, {"date": "2004-01-21", "close": 2.399904, "volume": 9149.0}, {"date": "2004-01-22", "close": 2.408237, "volume": 71190.0}, {"date": "2004-01-23", "close": 2.41657, "volume": 80223.0}, {"date": "2004-01-27", "close": 2.458235, "volume": 27327.0}, {"date": "2004-01-28", "close": 2.458235, "volume": 13861.0}, {"date": "2004-01-29", "close": 2.41657, "volume": 41232.0}, {"date": "2004-01-30", "close": 2.41657, "volume": 30719.0}, {"date": "2004-02-02", "close": 2.399904, "volume": 13401.0}, {"date": "2004-02-03", "close": 2.374905, "volume": 13000.0}, {"date": "2004-02-04", "close": 2.33324, "volume": 11208.0}, {"date": "2004-02-05", "close": 2.41657, "volume": 96742.0}, {"date": "2004-02-10", "close": 2.458235, "volume": 294445.0}, {"date": "2004-02-11", "close": 2.41657, "volume": 32381.0}, {"date": "2004-02-12", "close": 2.41657, "volume": 110785.0}, {"date": "2004-02-13", "close": 2.408237, "volume": 27985.0}, {"date": "2004-02-16", "close": 2.41657, "volume": 69603.0}, {"date": "2004-02-17", "close": 2.408237, "volume": 422638.0}, {"date": "2004-02-18", "close": 2.41657, "volume": 14425.0}, {"date": "2004-02-19", "close": 2.458235, "volume": 18651.0}, {"date": "2004-02-20", "close": 2.4999, "volume": 30373.0}, {"date": "2004-02-23", "close": 2.599896, "volume": 27979.0}, {"date": "2004-02-24", "close": 2.616562, "volume": 75695.0}, {"date": "2004-02-25", "close": 2.616562, "volume": 22849.0}, {"date": "2004-02-26", "close": 2.458235, "volume": 180643.0}, {"date": "2004-02-27", "close": 2.458235, "volume": 120643.0}, {"date": "2004-03-01", "close": 2.424903, "volume": 153335.0}, {"date": "2004-03-02", "close": 2.424903, "volume": 145848.0}, {"date": "2004-03-03", "close": 2.424903, "volume": 13221.0}, {"date": "2004-03-04", "close": 2.374905, "volume": 8814.0}, {"date": "2004-03-05", "close": 2.391571, "volume": 8676.0}, {"date": "2004-03-08", "close": 2.374905, "volume": 11004.0}, {"date": "2004-03-09", "close": 2.374905, "volume": 406816.0}, {"date": "2004-03-10", "close": 2.374905, "volume": 14023.0}, {"date": "2004-03-11", "close": 2.41657, "volume": 14271.0}, {"date": "2004-03-12", "close": 2.358239, "volume": 56568.0}, {"date": "2004-03-15", "close": 2.374905, "volume": 6000.0}, {"date": "2004-03-16", "close": 2.358239, "volume": 9744.0}, {"date": "2004-03-17", "close": 2.374905, "volume": 13801.0}, {"date": "2004-03-18", "close": 2.374905, "volume": 4515.0}, {"date": "2004-03-19", "close": 2.374905, "volume": 19437.0}, {"date": "2004-03-22", "close": 2.358239, "volume": 138370.0}, {"date": "2004-03-23", "close": 2.358239, "volume": 23418.0}, {"date": "2004-03-24", "close": 2.316574, "volume": 79188.0}, {"date": "2004-03-25", "close": 2.274909, "volume": 25148.0}, {"date": "2004-03-26", "close": 2.258243, "volume": 31938.0}, {"date": "2004-03-29", "close": 2.266576, "volume": 36803.0}, {"date": "2004-03-30", "close": 2.283242, "volume": 48234.0}, {"date": "2004-03-31", "close": 2.291575, "volume": 133261.0}, {"date": "2004-04-01", "close": 2.24991, "volume": 55687.0}, {"date": "2004-04-02", "close": 2.241577, "volume": 67646.0}, {"date": "2004-04-05", "close": 2.274909, "volume": 51300.0}, {"date": "2004-04-06", "close": 2.299908, "volume": 10828.0}, {"date": "2004-04-07", "close": 2.299908, "volume": 251825.0}, {"date": "2004-04-08", "close": 2.33324, "volume": 12700.0}, {"date": "2004-04-13", "close": 2.349906, "volume": 1050.0}, {"date": "2004-04-14", "close": 2.33324, "volume": 406478.0}, {"date": "2004-04-15", "close": 2.374905, "volume": 61562.0}, {"date": "2004-04-16", "close": 2.33324, "volume": 14401.0}, {"date": "2004-04-19", "close": 2.33324, "volume": 8100.0}, {"date": "2004-04-21", "close": 2.291575, "volume": 20354.0}, {"date": "2004-04-22", "close": 2.266576, "volume": 32521.0}, {"date": "2004-04-23", "close": 2.266576, "volume": 24309.0}, {"date": "2004-04-27", "close": 2.24991, "volume": 24957.0}, {"date": "2004-04-28", "close": 2.24991, "volume": 21606.0}, {"date": "2004-04-29", "close": 2.24991, "volume": 34738.0}, {"date": "2004-04-30", "close": 2.24991, "volume": 9000.0}, {"date": "2004-05-03", "close": 2.24991, "volume": 24121.0}, {"date": "2004-05-04", "close": 2.208245, "volume": 11909.0}, {"date": "2004-05-05", "close": 2.199912, "volume": 26906.0}, {"date": "2004-05-06", "close": 2.16658, "volume": 6297.0}, {"date": "2004-05-07", "close": 2.16658, "volume": 79884.0}, {"date": "2004-05-10", "close": 2.124915, "volume": 49029.0}, {"date": "2004-05-11", "close": 2.124915, "volume": 128000.0}, {"date": "2004-05-12", "close": 2.133248, "volume": 3499.0}, {"date": "2004-05-13", "close": 2.124915, "volume": 267101.0}, {"date": "2004-05-14", "close": 2.124915, "volume": 6000.0}, {"date": "2004-05-17", "close": 2.24991, "volume": 50402.0}, {"date": "2004-05-18", "close": 2.216578, "volume": 179407.0}, {"date": "2004-05-19", "close": 2.208245, "volume": 12360.0}, {"date": "2004-05-20", "close": 2.24991, "volume": 41080.0}, {"date": "2004-05-21", "close": 2.24991, "volume": 141888.0}, {"date": "2004-05-24", "close": 2.208245, "volume": 32045.0}, {"date": "2004-05-25", "close": 2.208245, "volume": 83819.0}, {"date": "2004-05-26", "close": 2.208245, "volume": 18422.0}, {"date": "2004-05-27", "close": 2.208245, "volume": 162884.0}, {"date": "2004-05-28", "close": 2.258243, "volume": 33601.0}, {"date": "2004-05-31", "close": 2.24991, "volume": 16081.0}, {"date": "2004-06-01", "close": 2.224911, "volume": 4516.0}, {"date": "2004-06-02", "close": 2.291575, "volume": 43364.0}, {"date": "2004-06-03", "close": 2.24991, "volume": 128600.0}, {"date": "2004-06-04", "close": 2.24991, "volume": 8308.0}, {"date": "2004-06-07", "close": 2.24991, "volume": 9300.0}, {"date": "2004-06-08", "close": 2.241577, "volume": 15796.0}, {"date": "2004-06-09", "close": 2.33324, "volume": 74338.0}, {"date": "2004-06-10", "close": 2.424903, "volume": 102628.0}, {"date": "2004-06-15", "close": 2.408237, "volume": 6605.0}, {"date": "2004-06-16", "close": 2.41657, "volume": 24426.0}, {"date": "2004-06-17", "close": 2.374905, "volume": 14379.0}, {"date": "2004-06-18", "close": 2.33324, "volume": 13900.0}, {"date": "2004-06-21", "close": 2.33324, "volume": 5908.0}, {"date": "2004-06-22", "close": 2.374905, "volume": 12360.0}, {"date": "2004-06-23", "close": 2.374905, "volume": 3124.0}, {"date": "2004-06-24", "close": 2.408237, "volume": 2224.0}, {"date": "2004-06-25", "close": 2.408237, "volume": 2400.0}, {"date": "2004-06-29", "close": 2.374905, "volume": 69938.0}, {"date": "2004-06-30", "close": 2.399904, "volume": 30726.0}, {"date": "2004-07-01", "close": 2.391571, "volume": 6780.0}, {"date": "2004-07-02", "close": 2.391571, "volume": 2760.0}, {"date": "2004-07-05", "close": 2.374905, "volume": 8640.0}, {"date": "2004-07-06", "close": 2.374905, "volume": 12000.0}, {"date": "2004-07-07", "close": 2.374905, "volume": 8417.0}, {"date": "2004-07-08", "close": 2.349906, "volume": 85111.0}, {"date": "2004-07-09", "close": 2.374905, "volume": 21844.0}, {"date": "2004-07-12", "close": 2.383238, "volume": 10616.0}, {"date": "2004-07-13", "close": 2.41657, "volume": 47780.0}, {"date": "2004-07-14", "close": 2.41657, "volume": 27601.0}, {"date": "2004-07-15", "close": 2.441569, "volume": 123964.0}, {"date": "2004-07-16", "close": 2.441569, "volume": 41549.0}, {"date": "2004-07-19", "close": 2.449902, "volume": 10170.0}, {"date": "2004-07-20", "close": 2.441569, "volume": 138532.0}, {"date": "2004-07-21", "close": 2.449902, "volume": 13271.0}, {"date": "2004-07-22", "close": 2.483234, "volume": 2620.0}, {"date": "2004-07-23", "close": 2.491567, "volume": 11190.0}, {"date": "2004-07-26", "close": 2.458235, "volume": 12262.0}, {"date": "2004-07-28", "close": 2.449902, "volume": 11908.0}, {"date": "2004-07-29", "close": 2.458235, "volume": 74258.0}, {"date": "2004-07-30", "close": 2.58323, "volume": 705699.0}, {"date": "2004-08-02", "close": 2.58323, "volume": 6000.0}, {"date": "2004-08-03", "close": 2.4999, "volume": 160167.0}, {"date": "2004-08-04", "close": 2.541565, "volume": 97604.0}, {"date": "2004-08-05", "close": 2.566564, "volume": 26401.0}, {"date": "2004-08-06", "close": 2.541565, "volume": 8400.0}, {"date": "2004-08-09", "close": 2.4999, "volume": 19108.0}, {"date": "2004-08-10", "close": 2.4999, "volume": 1200.0}, {"date": "2004-08-11", "close": 2.4999, "volume": 7200.0}, {"date": "2004-08-12", "close": 2.4999, "volume": 155758.0}, {"date": "2004-08-13", "close": 2.4999, "volume": 6268.0}, {"date": "2004-08-16", "close": 2.4999, "volume": 3808.0}, {"date": "2004-08-17", "close": 2.524899, "volume": 41955.0}, {"date": "2004-08-18", "close": 2.508233, "volume": 3600.0}, {"date": "2004-08-19", "close": 2.524899, "volume": 6360.0}, {"date": "2004-08-20", "close": 2.4999, "volume": 11.0}, {"date": "2004-08-24", "close": 2.4999, "volume": 24929.0}, {"date": "2004-08-25", "close": 2.4999, "volume": 30749.0}, {"date": "2004-08-26", "close": 2.524899, "volume": 250047.0}, {"date": "2004-08-27", "close": 2.516566, "volume": 15481.0}, {"date": "2004-08-30", "close": 2.433236, "volume": 9840.0}, {"date": "2004-08-31", "close": 2.458235, "volume": 4842.0}, {"date": "2004-09-01", "close": 2.41657, "volume": 166198.0}, {"date": "2004-09-02", "close": 2.366572, "volume": 24369.0}, {"date": "2004-09-03", "close": 2.349906, "volume": 45242.0}, {"date": "2004-09-06", "close": 2.291575, "volume": 75628.0}, {"date": "2004-09-07", "close": 2.24991, "volume": 75859.0}, {"date": "2004-09-08", "close": 2.208245, "volume": 25326.0}, {"date": "2004-09-09", "close": 2.208245, "volume": 27284.0}, {"date": "2004-09-10", "close": 2.16658, "volume": 25758.0}, {"date": "2004-09-13", "close": 2.041585, "volume": 41391.0}, {"date": "2004-09-14", "close": 2.241577, "volume": 135604.0}, {"date": "2004-09-15", "close": 2.224911, "volume": 286975.0}, {"date": "2004-09-16", "close": 2.291575, "volume": 69808.0}, {"date": "2004-09-17", "close": 2.291575, "volume": 40419.0}, {"date": "2004-09-20", "close": 2.291575, "volume": 30001.0}, {"date": "2004-09-21", "close": 2.24991, "volume": 1178385.0}, {"date": "2004-09-22", "close": 2.191579, "volume": 7449.0}, {"date": "2004-09-23", "close": 2.16658, "volume": 14467.0}, {"date": "2004-09-24", "close": 2.233244, "volume": 42215.0}, {"date": "2004-09-27", "close": 2.191579, "volume": 6667.0}, {"date": "2004-09-28", "close": 2.24991, "volume": 3600.0}, {"date": "2004-09-29", "close": 2.283242, "volume": 56402.0}, {"date": "2004-09-30", "close": 2.291575, "volume": 81015.0}, {"date": "2004-10-01", "close": 2.24991, "volume": 7841.0}, {"date": "2004-10-04", "close": 2.24991, "volume": 12961.0}, {"date": "2004-10-05", "close": 2.216578, "volume": 8066.0}, {"date": "2004-10-06", "close": 2.199912, "volume": 40181.0}, {"date": "2004-10-07", "close": 2.174913, "volume": 32909.0}, {"date": "2004-10-08", "close": 2.174913, "volume": 1944.0}, {"date": "2004-10-11", "close": 2.208245, "volume": 32076.0}, {"date": "2004-10-12", "close": 2.16658, "volume": 239794.0}, {"date": "2004-10-13", "close": 2.16658, "volume": 1200.0}, {"date": "2004-10-14", "close": 2.16658, "volume": 10920.0}, {"date": "2004-10-15", "close": 2.16658, "volume": 48428.0}, {"date": "2004-10-18", "close": 2.191579, "volume": 25929.0}, {"date": "2004-10-19", "close": 2.183246, "volume": 15501.0}, {"date": "2004-10-20", "close": 2.183246, "volume": 4684.0}, {"date": "2004-10-21", "close": 2.183246, "volume": 75292.0}, {"date": "2004-10-22", "close": 2.24991, "volume": 444.0}, {"date": "2004-10-25", "close": 2.208245, "volume": 41914.0}, {"date": "2004-10-26", "close": 2.216578, "volume": 10107.0}, {"date": "2004-10-27", "close": 2.216578, "volume": 19063.0}, {"date": "2004-10-28", "close": 2.241577, "volume": 37288.0}, {"date": "2004-10-29", "close": 2.291575, "volume": 27049.0}, {"date": "2004-11-01", "close": 2.283242, "volume": 22716.0}, {"date": "2004-11-02", "close": 2.291575, "volume": 3582.0}, {"date": "2004-11-03", "close": 2.224911, "volume": 14308.0}, {"date": "2004-11-04", "close": 2.216578, "volume": 9308.0}, {"date": "2004-11-05", "close": 2.208245, "volume": 45745.0}, {"date": "2004-11-08", "close": 2.208245, "volume": 18573.0}, {"date": "2004-11-09", "close": 2.183246, "volume": 25808.0}, {"date": "2004-11-10", "close": 2.208245, "volume": 51370.0}, {"date": "2004-11-11", "close": 2.16658, "volume": 19939.0}, {"date": "2004-11-12", "close": 2.266576, "volume": 11106.0}, {"date": "2004-11-15", "close": 2.374905, "volume": 60460.0}, {"date": "2004-11-16", "close": 2.349906, "volume": 182832.0}, {"date": "2004-11-17", "close": 2.349906, "volume": 150421.0}, {"date": "2004-11-18", "close": 2.41657, "volume": 38615.0}, {"date": "2004-11-19", "close": 2.458235, "volume": 60398.0}, {"date": "2004-11-22", "close": 2.433236, "volume": 9929.0}, {"date": "2004-11-23", "close": 2.483234, "volume": 98110.0}, {"date": "2004-11-24", "close": 2.541565, "volume": 133273.0}, {"date": "2004-11-25", "close": 2.524899, "volume": 169975.0}, {"date": "2004-11-26", "close": 2.483234, "volume": 148158.0}, {"date": "2004-11-29", "close": 2.4999, "volume": 104941.0}, {"date": "2004-11-30", "close": 2.524899, "volume": 39389.0}, {"date": "2004-12-01", "close": 2.4999, "volume": 3360.0}, {"date": "2004-12-02", "close": 2.4999, "volume": 24001.0}, {"date": "2004-12-03", "close": 2.4999, "volume": 25025.0}, {"date": "2004-12-06", "close": 2.4999, "volume": 23045.0}, {"date": "2004-12-07", "close": 2.433236, "volume": 42266.0}, {"date": "2004-12-08", "close": 2.441569, "volume": 114543.0}, {"date": "2004-12-09", "close": 2.4999, "volume": 34123.0}, {"date": "2004-12-10", "close": 2.4999, "volume": 11832.0}, {"date": "2004-12-13", "close": 2.508233, "volume": 22274.0}, {"date": "2004-12-14", "close": 2.41657, "volume": 9832.0}, {"date": "2004-12-15", "close": 2.4999, "volume": 44450.0}, {"date": "2004-12-16", "close": 2.516566, "volume": 14797.0}, {"date": "2004-12-17", "close": 2.4999, "volume": 13201.0}, {"date": "2004-12-20", "close": 2.4999, "volume": 56598.0}, {"date": "2004-12-21", "close": 2.4999, "volume": 33773.0}, {"date": "2004-12-22", "close": 2.533232, "volume": 21464.0}, {"date": "2004-12-23", "close": 2.541565, "volume": 14499.0}, {"date": "2004-12-24", "close": 2.541565, "volume": 7254.0}, {"date": "2004-12-29", "close": 2.541565, "volume": 600.0}, {"date": "2004-12-30", "close": 2.541565, "volume": 3601.0}, {"date": "2004-12-31", "close": 2.58323, "volume": 6761.0}, {"date": "2005-01-04", "close": 2.533232, "volume": 14145.0}, {"date": "2005-01-05", "close": 2.4999, "volume": 28314.0}, {"date": "2005-01-06", "close": 2.508233, "volume": 8195.0}, {"date": "2005-01-07", "close": 2.508233, "volume": 2790.0}, {"date": "2005-01-10", "close": 2.4999, "volume": 46199.0}, {"date": "2005-01-11", "close": 2.508233, "volume": 5429.0}, {"date": "2005-01-12", "close": 2.4999, "volume": 59125.0}, {"date": "2005-01-13", "close": 2.4999, "volume": 47770.0}, {"date": "2005-01-14", "close": 2.533232, "volume": 76909.0}, {"date": "2005-01-17", "close": 2.4999, "volume": 11908.0}, {"date": "2005-01-18", "close": 2.4999, "volume": 33913.0}, {"date": "2005-01-19", "close": 2.4999, "volume": 39285.0}, {"date": "2005-01-20", "close": 2.4999, "volume": 156853.0}, {"date": "2005-01-21", "close": 2.541565, "volume": 19659.0}, {"date": "2005-01-24", "close": 2.458235, "volume": 8961.0}, {"date": "2005-01-25", "close": 2.4999, "volume": 22201.0}, {"date": "2005-01-27", "close": 2.4999, "volume": 22949.0}, {"date": "2005-01-28", "close": 2.4999, "volume": 4977.0}, {"date": "2005-01-31", "close": 2.4999, "volume": 79299.0}, {"date": "2005-02-01", "close": 2.483234, "volume": 45542.0}, {"date": "2005-02-02", "close": 2.33324, "volume": 10614.0}, {"date": "2005-02-03", "close": 2.349906, "volume": 4053.0}, {"date": "2005-02-04", "close": 2.341573, "volume": 15508.0}, {"date": "2005-02-07", "close": 2.299908, "volume": 42336.0}, {"date": "2005-02-08", "close": 2.299908, "volume": 207242.0}, {"date": "2005-02-09", "close": 2.274909, "volume": 40714.0}, {"date": "2005-02-10", "close": 2.216578, "volume": 58934.0}, {"date": "2005-02-11", "close": 2.24991, "volume": 137968.0}, {"date": "2005-02-14", "close": 2.16658, "volume": 50360.0}, {"date": "2005-02-15", "close": 2.124915, "volume": 83911.0}, {"date": "2005-02-16", "close": 2.08325, "volume": 84054.0}, {"date": "2005-02-17", "close": 2.133248, "volume": 187434.0}, {"date": "2005-02-18", "close": 2.149914, "volume": 39632.0}, {"date": "2005-02-22", "close": 2.16658, "volume": 19900.0}, {"date": "2005-02-23", "close": 2.16658, "volume": 161759.0}, {"date": "2005-02-24", "close": 2.08325, "volume": 26426.0}, {"date": "2005-02-25", "close": 1.791595, "volume": 366837.0}, {"date": "2005-02-28", "close": 1.874925, "volume": 64553.0}, {"date": "2005-03-01", "close": 1.74993, "volume": 104185.0}, {"date": "2005-03-02", "close": 1.716598, "volume": 1446058.0}, {"date": "2005-03-03", "close": 1.74993, "volume": 108860.0}, {"date": "2005-03-04", "close": 1.783262, "volume": 52400.0}, {"date": "2005-03-07", "close": 1.74993, "volume": 1344843.0}, {"date": "2005-03-08", "close": 1.741597, "volume": 44549.0}, {"date": "2005-03-09", "close": 1.774929, "volume": 782797.0}, {"date": "2005-03-10", "close": 1.83326, "volume": 101380.0}, {"date": "2005-03-11", "close": 1.91659, "volume": 105791.0}, {"date": "2005-03-14", "close": 1.899924, "volume": 75781.0}, {"date": "2005-03-15", "close": 1.874925, "volume": 19228.0}, {"date": "2005-03-16", "close": 1.91659, "volume": 13819.0}, {"date": "2005-03-17", "close": 1.841593, "volume": 30121.0}, {"date": "2005-03-18", "close": 1.891591, "volume": 19016.0}, {"date": "2005-03-21", "close": 1.791595, "volume": 57722.0}, {"date": "2005-03-22", "close": 1.74993, "volume": 19888.0}, {"date": "2005-03-23", "close": 1.774929, "volume": 43597.0}, {"date": "2005-03-24", "close": 1.74993, "volume": 66552.0}, {"date": "2005-03-29", "close": 1.791595, "volume": 43119.0}, {"date": "2005-03-30", "close": 1.74993, "volume": 333421.0}, {"date": "2005-03-31", "close": 1.74993, "volume": 140745.0}, {"date": "2005-04-01", "close": 1.758263, "volume": 43058.0}, {"date": "2005-04-04", "close": 1.724931, "volume": 45485.0}, {"date": "2005-04-05", "close": 1.724931, "volume": 5640.0}, {"date": "2005-04-06", "close": 1.724931, "volume": 29178.0}, {"date": "2005-04-07", "close": 1.724931, "volume": 14461.0}, {"date": "2005-04-08", "close": 1.74993, "volume": 65839.0}, {"date": "2005-04-11", "close": 1.741597, "volume": 1800.0}, {"date": "2005-04-12", "close": 1.741597, "volume": 22357.0}, {"date": "2005-04-13", "close": 1.74993, "volume": 2400.0}, {"date": "2005-04-14", "close": 1.724931, "volume": 75428.0}, {"date": "2005-04-15", "close": 1.683266, "volume": 19975.0}, {"date": "2005-04-18", "close": 1.6666, "volume": 62231.0}, {"date": "2005-04-19", "close": 1.683266, "volume": 65196.0}, {"date": "2005-04-20", "close": 1.6666, "volume": 298608.0}, {"date": "2005-04-21", "close": 1.274949, "volume": 3822932.0}, {"date": "2005-04-22", "close": 1.24995, "volume": 391380.0}, {"date": "2005-04-26", "close": 1.266616, "volume": 293174.0}, {"date": "2005-04-27", "close": 1.283282, "volume": 380415.0}, {"date": "2005-04-28", "close": 1.33328, "volume": 971824.0}, {"date": "2005-04-29", "close": 1.33328, "volume": 38776.0}, {"date": "2005-05-02", "close": 1.399944, "volume": 6000.0}, {"date": "2005-05-03", "close": 1.374945, "volume": 1200.0}, {"date": "2005-05-04", "close": 1.374945, "volume": 41417.0}, {"date": "2005-05-05", "close": 1.408277, "volume": 8840.0}, {"date": "2005-05-06", "close": 1.408277, "volume": 9388.0}, {"date": "2005-05-09", "close": 1.349946, "volume": 845.0}, {"date": "2005-05-10", "close": 1.341613, "volume": 26249.0}, {"date": "2005-05-11", "close": 1.266616, "volume": 11540.0}, {"date": "2005-05-12", "close": 1.258283, "volume": 20450.0}, {"date": "2005-05-13", "close": 1.233284, "volume": 7426.0}, {"date": "2005-05-16", "close": 1.291615, "volume": 30080.0}, {"date": "2005-05-17", "close": 1.291615, "volume": 24283.0}, {"date": "2005-05-18", "close": 1.33328, "volume": 47720.0}, {"date": "2005-05-19", "close": 1.33328, "volume": 107315.0}, {"date": "2005-05-20", "close": 1.33328, "volume": 83934.0}, {"date": "2005-05-23", "close": 1.324947, "volume": 85536.0}, {"date": "2005-05-24", "close": 1.324947, "volume": 45556.0}, {"date": "2005-05-25", "close": 1.291615, "volume": 130889.0}, {"date": "2005-05-26", "close": 1.2791155, "volume": 78003.0}, {"date": "2005-05-27", "close": 1.274949, "volume": 4746.0}, {"date": "2005-05-30", "close": 1.2374505, "volume": 35371.0}, {"date": "2005-05-31", "close": 1.233284, "volume": 9724.0}, {"date": "2005-06-01", "close": 1.2791155, "volume": 197834.0}, {"date": "2005-06-02", "close": 1.274949, "volume": 116999.0}, {"date": "2005-06-03", "close": 1.274949, "volume": 42008.0}, {"date": "2005-06-06", "close": 1.283282, "volume": 29856.0}, {"date": "2005-06-07", "close": 1.266616, "volume": 88367.0}, {"date": "2005-06-08", "close": 1.258283, "volume": 31279.0}, {"date": "2005-06-09", "close": 1.2791155, "volume": 18336.0}, {"date": "2005-06-10", "close": 1.258283, "volume": 31535.0}, {"date": "2005-06-14", "close": 1.266616, "volume": 717973.0}, {"date": "2005-06-15", "close": 1.24995, "volume": 70150.0}, {"date": "2005-06-16", "close": 1.224951, "volume": 41025.0}, {"date": "2005-06-17", "close": 1.208285, "volume": 29701.0}, {"date": "2005-06-20", "close": 1.224951, "volume": 117569.0}, {"date": "2005-06-21", "close": 1.233284, "volume": 227623.0}, {"date": "2005-06-22", "close": 1.258283, "volume": 51229.0}, {"date": "2005-06-23", "close": 1.208285, "volume": 134009.0}, {"date": "2005-06-24", "close": 1.216618, "volume": 258775.0}, {"date": "2005-06-27", "close": 1.241617, "volume": 213841.0}, {"date": "2005-06-28", "close": 1.24995, "volume": 62402.0}, {"date": "2005-06-29", "close": 1.224951, "volume": 50432.0}, {"date": "2005-06-30", "close": 1.208285, "volume": 28877.0}, {"date": "2005-07-01", "close": 1.266616, "volume": 14401.0}, {"date": "2005-07-04", "close": 1.274949, "volume": 60030.0}, {"date": "2005-07-05", "close": 1.274949, "volume": 19046.0}, {"date": "2005-07-06", "close": 1.33328, "volume": 48514.0}, {"date": "2005-07-07", "close": 1.358279, "volume": 44342.0}, {"date": "2005-07-08", "close": 1.33328, "volume": 84246.0}, {"date": "2005-07-11", "close": 1.3207805, "volume": 37081.0}, {"date": "2005-07-12", "close": 1.308281, "volume": 30961.0}, {"date": "2005-07-13", "close": 1.33328, "volume": 1200.0}, {"date": "2005-07-14", "close": 1.266616, "volume": 12863.0}, {"date": "2005-07-15", "close": 1.224951, "volume": 12196.0}, {"date": "2005-07-18", "close": 1.24995, "volume": 3000.0}, {"date": "2005-07-19", "close": 1.241617, "volume": 1800.0}, {"date": "2005-07-20", "close": 1.258283, "volume": 19258.0}, {"date": "2005-07-21", "close": 1.274949, "volume": 707379.0}, {"date": "2005-07-22", "close": 1.24995, "volume": 55922.0}, {"date": "2005-07-25", "close": 1.299948, "volume": 28916.0}, {"date": "2005-07-26", "close": 1.291615, "volume": 2929.0}, {"date": "2005-07-27", "close": 1.291615, "volume": 47291.0}, {"date": "2005-07-28", "close": 1.266616, "volume": 175493.0}, {"date": "2005-07-29", "close": 1.24995, "volume": 102058.0}, {"date": "2005-08-01", "close": 1.24995, "volume": 12000.0}, {"date": "2005-08-02", "close": 1.24995, "volume": 215591.0}, {"date": "2005-08-03", "close": 1.24995, "volume": 26821.0}, {"date": "2005-08-04", "close": 1.24995, "volume": 32221.0}, {"date": "2005-08-05", "close": 1.241617, "volume": 6000.0}, {"date": "2005-08-08", "close": 1.24995, "volume": 17521.0}, {"date": "2005-08-09", "close": 1.224951, "volume": 422784.0}, {"date": "2005-08-10", "close": 1.241617, "volume": 17051.0}, {"date": "2005-08-11", "close": 1.24995, "volume": 52297.0}, {"date": "2005-08-12", "close": 1.24995, "volume": 27823.0}, {"date": "2005-08-15", "close": 1.24995, "volume": 6000.0}, {"date": "2005-08-16", "close": 1.24995, "volume": 7108.0}, {"date": "2005-08-17", "close": 1.283282, "volume": 6880.0}, {"date": "2005-08-18", "close": 1.308281, "volume": 24601.0}, {"date": "2005-08-19", "close": 1.266616, "volume": 49202.0}, {"date": "2005-08-22", "close": 1.266616, "volume": 251412.0}, {"date": "2005-08-23", "close": 1.266616, "volume": 36179.0}, {"date": "2005-08-24", "close": 1.24995, "volume": 9240.0}, {"date": "2005-08-25", "close": 1.341613, "volume": 79044.0}, {"date": "2005-08-26", "close": 1.4374425, "volume": 27631.0}, {"date": "2005-08-29", "close": 1.491607, "volume": 1824.0}, {"date": "2005-08-30", "close": 1.458275, "volume": 2310.0}, {"date": "2005-08-31", "close": 1.491607, "volume": 3300.0}, {"date": "2005-09-01", "close": 1.458275, "volume": 14041.0}, {"date": "2005-09-02", "close": 1.433276, "volume": 32147.0}, {"date": "2005-09-05", "close": 1.366612, "volume": 53791.0}, {"date": "2005-09-06", "close": 1.349946, "volume": 84929.0}, {"date": "2005-09-07", "close": 1.33328, "volume": 60002.0}, {"date": "2005-09-08", "close": 1.33328, "volume": 6000.0}, {"date": "2005-09-09", "close": 1.316614, "volume": 168646.0}, {"date": "2005-09-12", "close": 1.41661, "volume": 849189.0}, {"date": "2005-09-13", "close": 1.533272, "volume": 25965.0}, {"date": "2005-09-14", "close": 1.483274, "volume": 6000.0}, {"date": "2005-09-15", "close": 1.483274, "volume": 1200.0}, {"date": "2005-09-19", "close": 1.508273, "volume": 3600.0}, {"date": "2005-09-21", "close": 1.483274, "volume": 906.0}, {"date": "2005-09-23", "close": 1.458275, "volume": 412593.0}, {"date": "2005-09-26", "close": 1.424943, "volume": 7113.0}, {"date": "2005-09-27", "close": 1.424943, "volume": 21628.0}, {"date": "2005-09-28", "close": 1.433276, "volume": 3282.0}, {"date": "2005-09-29", "close": 1.433276, "volume": 13519.0}, {"date": "2005-10-03", "close": 1.433276, "volume": 24001.0}, {"date": "2005-10-04", "close": 1.424943, "volume": 29701.0}, {"date": "2005-10-05", "close": 1.374945, "volume": 229833.0}, {"date": "2005-10-06", "close": 1.358279, "volume": 14881.0}, {"date": "2005-10-07", "close": 1.358279, "volume": 7500.0}, {"date": "2005-10-10", "close": 1.358279, "volume": 2400.0}, {"date": "2005-10-11", "close": 1.358279, "volume": 1200.0}, {"date": "2005-10-12", "close": 1.374945, "volume": 6000.0}, {"date": "2005-10-13", "close": 1.41661, "volume": 83936.0}, {"date": "2005-10-14", "close": 1.366612, "volume": 24093.0}, {"date": "2005-10-17", "close": 1.358279, "volume": 2400.0}, {"date": "2005-10-19", "close": 1.399944, "volume": 36882.0}, {"date": "2005-10-20", "close": 1.366612, "volume": 3360.0}, {"date": "2005-10-21", "close": 1.399944, "volume": 16444.0}, {"date": "2005-10-24", "close": 1.399944, "volume": 6233.0}, {"date": "2005-10-25", "close": 1.366612, "volume": 16916.0}, {"date": "2005-10-26", "close": 1.366612, "volume": 7224.0}, {"date": "2005-10-27", "close": 1.41661, "volume": 11853.0}, {"date": "2005-10-28", "close": 1.41661, "volume": 25201.0}, {"date": "2005-10-31", "close": 1.41661, "volume": 10800.0}, {"date": "2005-11-02", "close": 1.33328, "volume": 42315.0}, {"date": "2005-11-03", "close": 1.33328, "volume": 97758.0}, {"date": "2005-11-04", "close": 1.316614, "volume": 2880.0}, {"date": "2005-11-07", "close": 1.299948, "volume": 1800.0}, {"date": "2005-11-08", "close": 1.341613, "volume": 170407.0}, {"date": "2005-11-09", "close": 1.33328, "volume": 9029.0}, {"date": "2005-11-10", "close": 1.316614, "volume": 9284.0}, {"date": "2005-11-11", "close": 1.324947, "volume": 14251.0}, {"date": "2005-11-14", "close": 1.374945, "volume": 10200.0}, {"date": "2005-11-15", "close": 1.324947, "volume": 6402.0}, {"date": "2005-11-16", "close": 1.33328, "volume": 6090.0}, {"date": "2005-11-17", "close": 1.33328, "volume": 329030.0}, {"date": "2005-11-18", "close": 1.33328, "volume": 55202.0}, {"date": "2005-11-21", "close": 1.33328, "volume": 560980.0}, {"date": "2005-11-22", "close": 1.341613, "volume": 4937.0}, {"date": "2005-11-23", "close": 1.33328, "volume": 877348.0}, {"date": "2005-11-24", "close": 1.33328, "volume": 6000.0}, {"date": "2005-11-28", "close": 1.349946, "volume": 6600.0}, {"date": "2005-11-29", "close": 1.358279, "volume": 5847.0}, {"date": "2005-11-30", "close": 1.41661, "volume": 11436.0}, {"date": "2005-12-01", "close": 1.399944, "volume": 25508.0}, {"date": "2005-12-02", "close": 1.399944, "volume": 31849.0}, {"date": "2005-12-05", "close": 1.408277, "volume": 2849.0}, {"date": "2005-12-06", "close": 1.374945, "volume": 10761.0}, {"date": "2005-12-07", "close": 1.399944, "volume": 5908.0}, {"date": "2005-12-08", "close": 1.399944, "volume": 4398.0}, {"date": "2005-12-09", "close": 1.366612, "volume": 9354.0}, {"date": "2005-12-12", "close": 1.408277, "volume": 5400.0}, {"date": "2005-12-13", "close": 1.33328, "volume": 69246.0}, {"date": "2005-12-14", "close": 1.33328, "volume": 86760.0}, {"date": "2005-12-15", "close": 1.33328, "volume": 30307.0}, {"date": "2005-12-19", "close": 1.33328, "volume": 17908.0}, {"date": "2005-12-20", "close": 1.33328, "volume": 16725.0}, {"date": "2005-12-21", "close": 1.3374465, "volume": 4200.0}, {"date": "2005-12-23", "close": 1.33328, "volume": 1644.0}, {"date": "2005-12-28", "close": 1.33328, "volume": 4708.0}, {"date": "2005-12-29", "close": 1.33328, "volume": 7758.0}, {"date": "2005-12-30", "close": 1.33328, "volume": 11908.0}, {"date": "2006-01-03", "close": 1.33328, "volume": 9000.0}, {"date": "2006-01-05", "close": 1.33328, "volume": 359294.0}, {"date": "2006-01-06", "close": 1.33328, "volume": 6379.0}, {"date": "2006-01-11", "close": 1.33328, "volume": 2563.0}, {"date": "2006-01-12", "close": 1.324947, "volume": 7200.0}, {"date": "2006-01-13", "close": 1.324947, "volume": 9600.0}, {"date": "2006-01-16", "close": 1.316614, "volume": 2280.0}, {"date": "2006-01-17", "close": 1.316614, "volume": 8096.0}, {"date": "2006-01-18", "close": 1.316614, "volume": 1200.0}, {"date": "2006-01-19", "close": 1.299948, "volume": 25653.0}, {"date": "2006-01-20", "close": 1.299948, "volume": 4440.0}, {"date": "2006-01-23", "close": 1.208285, "volume": 28561.0}, {"date": "2006-01-24", "close": 1.316614, "volume": 16525.0}, {"date": "2006-01-25", "close": 1.308281, "volume": 1800.0}, {"date": "2006-01-30", "close": 1.258283, "volume": 29045.0}, {"date": "2006-01-31", "close": 1.291615, "volume": 32739.0}, {"date": "2006-02-01", "close": 1.291615, "volume": 28686.0}, {"date": "2006-02-02", "close": 1.324947, "volume": 15601.0}, {"date": "2006-02-03", "close": 1.324947, "volume": 4741.0}, {"date": "2006-02-06", "close": 1.291615, "volume": 15947.0}, {"date": "2006-02-07", "close": 1.291615, "volume": 19737.0}, {"date": "2006-02-08", "close": 1.291615, "volume": 3840.0}, {"date": "2006-02-10", "close": 1.291615, "volume": 94711.0}, {"date": "2006-02-13", "close": 1.324947, "volume": 23301.0}, {"date": "2006-02-14", "close": 1.324947, "volume": 7787.0}, {"date": "2006-02-15", "close": 1.299948, "volume": 33096.0}, {"date": "2006-02-17", "close": 1.299948, "volume": 2495.0}, {"date": "2006-02-20", "close": 1.324947, "volume": 5722.0}, {"date": "2006-02-21", "close": 1.349946, "volume": 22134.0}, {"date": "2006-02-22", "close": 1.374945, "volume": 9846.0}, {"date": "2006-02-23", "close": 1.349946, "volume": 23909.0}, {"date": "2006-02-24", "close": 1.349946, "volume": 3289.0}, {"date": "2006-02-27", "close": 1.374945, "volume": 134139.0}, {"date": "2006-02-28", "close": 1.33328, "volume": 61916.0}, {"date": "2006-03-01", "close": 1.33328, "volume": 132100.0}, {"date": "2006-03-02", "close": 1.41661, "volume": 291574.0}, {"date": "2006-03-03", "close": 1.41661, "volume": 798872.0}, {"date": "2006-03-06", "close": 1.424943, "volume": 2532.0}, {"date": "2006-03-07", "close": 1.433276, "volume": 71136.0}, {"date": "2006-03-08", "close": 1.424943, "volume": 3000.0}, {"date": "2006-03-09", "close": 1.41661, "volume": 190208.0}, {"date": "2006-03-10", "close": 1.41661, "volume": 354263.0}, {"date": "2006-03-14", "close": 1.41661, "volume": 186815.0}, {"date": "2006-03-15", "close": 1.41661, "volume": 28596.0}, {"date": "2006-03-16", "close": 1.41661, "volume": 18867.0}, {"date": "2006-03-17", "close": 1.41661, "volume": 234193.0}, {"date": "2006-03-20", "close": 1.41661, "volume": 3769.0}, {"date": "2006-03-22", "close": 1.41661, "volume": 16373.0}, {"date": "2006-03-24", "close": 1.383278, "volume": 960.0}, {"date": "2006-03-27", "close": 1.399944, "volume": 9388.0}, {"date": "2006-03-28", "close": 1.41661, "volume": 23909.0}, {"date": "2006-03-30", "close": 1.4041105, "volume": 12112.0}, {"date": "2006-04-03", "close": 1.408277, "volume": 9611.0}, {"date": "2006-04-04", "close": 1.399944, "volume": 77061.0}, {"date": "2006-04-05", "close": 1.399944, "volume": 10908.0}, {"date": "2006-04-06", "close": 1.41661, "volume": 44523.0}, {"date": "2006-04-07", "close": 1.41661, "volume": 26508.0}, {"date": "2006-04-10", "close": 1.41661, "volume": 76085.0}, {"date": "2006-04-11", "close": 1.424943, "volume": 64297.0}, {"date": "2006-04-12", "close": 1.424943, "volume": 16904.0}, {"date": "2006-04-13", "close": 1.33328, "volume": 99744.0}, {"date": "2006-04-18", "close": 1.1707865, "volume": 153935.0}, {"date": "2006-04-19", "close": 1.241617, "volume": 168837.0}, {"date": "2006-04-20", "close": 1.208285, "volume": 87451.0}, {"date": "2006-04-21", "close": 1.16662, "volume": 147665.0}, {"date": "2006-04-24", "close": 1.158287, "volume": 77096.0}, {"date": "2006-04-26", "close": 1.0957895, "volume": 94792.0}, {"date": "2006-04-27", "close": 1.024959, "volume": 109586.0}, {"date": "2006-04-28", "close": 1.041625, "volume": 66112.0}, {"date": "2006-05-01", "close": 1.0541245, "volume": 90196.0}, {"date": "2006-05-02", "close": 1.058291, "volume": 60248.0}, {"date": "2006-05-03", "close": 1.074957, "volume": 47840.0}, {"date": "2006-05-04", "close": 1.074957, "volume": 2844.0}, {"date": "2006-05-05", "close": 1.058291, "volume": 35748.0}, {"date": "2006-05-08", "close": 0.91663, "volume": 252505.0}, {"date": "2006-05-09", "close": 0.841633, "volume": 135653.0}, {"date": "2006-05-10", "close": 0.791635, "volume": 77049.0}, {"date": "2006-05-11", "close": 0.824967, "volume": 223630.0}, {"date": "2006-05-12", "close": 0.774969, "volume": 225454.0}, {"date": "2006-05-15", "close": 0.758303, "volume": 178067.0}, {"date": "2006-05-16", "close": 0.716638, "volume": 356268.0}, {"date": "2006-05-17", "close": 0.741637, "volume": 113411.0}, {"date": "2006-05-19", "close": 0.808301, "volume": 377428.0}, {"date": "2006-05-22", "close": 0.766636, "volume": 148196.0}, {"date": "2006-05-23", "close": 0.74997, "volume": 232565.0}, {"date": "2006-05-24", "close": 0.74997, "volume": 49802.0}, {"date": "2006-05-25", "close": 0.741637, "volume": 78903.0}, {"date": "2006-05-26", "close": 0.74997, "volume": 186953.0}, {"date": "2006-05-29", "close": 0.74997, "volume": 232928.0}, {"date": "2006-05-30", "close": 0.74997, "volume": 479731.0}, {"date": "2006-05-31", "close": 0.74997, "volume": 798457.0}, {"date": "2006-06-01", "close": 0.7374705, "volume": 28349.0}, {"date": "2006-06-02", "close": 0.708305, "volume": 208492.0}, {"date": "2006-06-05", "close": 0.699972, "volume": 353259.0}, {"date": "2006-06-06", "close": 0.699972, "volume": 93945.0}, {"date": "2006-06-07", "close": 0.691639, "volume": 123610.0}, {"date": "2006-06-08", "close": 0.708305, "volume": 50692.0}, {"date": "2006-06-09", "close": 0.708305, "volume": 171394.0}, {"date": "2006-06-13", "close": 0.708305, "volume": 50413.0}, {"date": "2006-06-14", "close": 0.708305, "volume": 316844.0}, {"date": "2006-06-15", "close": 0.7124715, "volume": 64383.0}, {"date": "2006-06-16", "close": 0.699972, "volume": 9960.0}, {"date": "2006-06-19", "close": 0.716638, "volume": 850829.0}, {"date": "2006-06-20", "close": 0.691639, "volume": 48510.0}, {"date": "2006-06-21", "close": 0.716638, "volume": 7200.0}, {"date": "2006-06-22", "close": 0.691639, "volume": 89911.0}, {"date": "2006-06-23", "close": 0.716638, "volume": 36001.0}, {"date": "2006-06-26", "close": 0.716638, "volume": 141883.0}, {"date": "2006-06-27", "close": 0.733304, "volume": 86311.0}, {"date": "2006-06-28", "close": 0.7458035, "volume": 74329.0}, {"date": "2006-06-29", "close": 0.7541365, "volume": 59273.0}, {"date": "2006-06-30", "close": 0.791635, "volume": 84057.0}, {"date": "2006-07-03", "close": 0.883298, "volume": 26761.0}, {"date": "2006-07-04", "close": 0.8333, "volume": 139206.0}, {"date": "2006-07-05", "close": 0.799968, "volume": 15601.0}, {"date": "2006-07-06", "close": 0.799968, "volume": 10200.0}, {"date": "2006-07-07", "close": 0.808301, "volume": 840.0}, {"date": "2006-07-10", "close": 0.799968, "volume": 3612.0}, {"date": "2006-07-11", "close": 0.791635, "volume": 15997.0}, {"date": "2006-07-12", "close": 0.774969, "volume": 31399.0}, {"date": "2006-07-13", "close": 0.783302, "volume": 44734.0}, {"date": "2006-07-14", "close": 0.766636, "volume": 18566.0}, {"date": "2006-07-19", "close": 0.766636, "volume": 1200.0}, {"date": "2006-07-20", "close": 0.758303, "volume": 9149.0}, {"date": "2006-07-24", "close": 0.758303, "volume": 3288.0}, {"date": "2006-07-25", "close": 0.758303, "volume": 36001.0}, {"date": "2006-07-26", "close": 0.799968, "volume": 12000.0}, {"date": "2006-07-27", "close": 0.808301, "volume": 51058.0}, {"date": "2006-07-28", "close": 0.8333, "volume": 30601.0}, {"date": "2006-08-01", "close": 0.8333, "volume": 1812374.0}, {"date": "2006-08-07", "close": 0.791635, "volume": 554422.0}, {"date": "2006-08-08", "close": 0.8333, "volume": 38402.0}, {"date": "2006-08-09", "close": 0.8333, "volume": 13028.0}, {"date": "2006-08-10", "close": 0.8333, "volume": 21601.0}, {"date": "2006-08-24", "close": 0.8208005, "volume": 21601.0}, {"date": "2006-08-25", "close": 0.8333, "volume": 8325.0}, {"date": "2006-08-28", "close": 0.8333, "volume": 12000.0}, {"date": "2006-08-31", "close": 0.8208005, "volume": 24001.0}, {"date": "2006-09-01", "close": 0.824967, "volume": 11136.0}, {"date": "2006-09-04", "close": 0.816634, "volume": 23761.0}, {"date": "2006-09-07", "close": 0.791635, "volume": 9272.0}, {"date": "2006-09-08", "close": 0.766636, "volume": 51187.0}, {"date": "2006-09-12", "close": 0.783302, "volume": 30990.0}, {"date": "2006-09-13", "close": 0.783302, "volume": 15761.0}, {"date": "2006-09-14", "close": 0.791635, "volume": 14240.0}, {"date": "2006-09-19", "close": 0.791635, "volume": 10931.0}, {"date": "2006-09-20", "close": 0.733304, "volume": 1800.0}, {"date": "2006-09-21", "close": 0.783302, "volume": 35004.0}, {"date": "2006-09-25", "close": 0.774969, "volume": 12064.0}, {"date": "2006-09-26", "close": 0.7708025, "volume": 72404.0}, {"date": "2006-09-27", "close": 0.774969, "volume": 27533.0}, {"date": "2006-09-28", "close": 0.774969, "volume": 19100.0}, {"date": "2006-09-29", "close": 0.774969, "volume": 1685.0}, {"date": "2006-10-02", "close": 0.741637, "volume": 1242.0}, {"date": "2006-10-03", "close": 0.74997, "volume": 3078.0}, {"date": "2006-10-06", "close": 0.74997, "volume": 1440.0}, {"date": "2006-10-10", "close": 0.774969, "volume": 5160.0}, {"date": "2006-10-11", "close": 0.808301, "volume": 23083.0}, {"date": "2006-10-12", "close": 0.8333, "volume": 2933759.0}, {"date": "2006-10-16", "close": 0.824967, "volume": 1178.0}, {"date": "2006-10-17", "close": 0.758303, "volume": 1489.0}, {"date": "2006-10-19", "close": 0.758303, "volume": 3887.0}, {"date": "2006-10-20", "close": 0.74997, "volume": 11010.0}, {"date": "2006-10-23", "close": 0.741637, "volume": 41792.0}, {"date": "2006-10-24", "close": 0.74997, "volume": 39634.0}, {"date": "2006-10-25", "close": 0.74997, "volume": 5031.0}, {"date": "2006-10-30", "close": 0.758303, "volume": 1178.0}, {"date": "2006-10-31", "close": 0.758303, "volume": 5256.0}, {"date": "2006-11-01", "close": 0.791635, "volume": 12056.0}, {"date": "2006-11-03", "close": 0.799968, "volume": 27109.0}, {"date": "2006-11-06", "close": 0.616642, "volume": 209003.0}, {"date": "2006-11-07", "close": 0.616642, "volume": 20690.0}, {"date": "2006-11-08", "close": 0.6041425, "volume": 55398.0}, {"date": "2006-11-09", "close": 0.6041425, "volume": 12704.0}, {"date": "2006-11-10", "close": 0.649974, "volume": 14429.0}, {"date": "2006-11-14", "close": 0.608309, "volume": 14505.0}, {"date": "2006-11-15", "close": 0.599976, "volume": 676071.0}, {"date": "2006-11-16", "close": 0.591643, "volume": 29161.0}, {"date": "2006-11-17", "close": 0.591643, "volume": 73803.0}, {"date": "2006-11-20", "close": 0.574977, "volume": 46949.0}, {"date": "2006-11-21", "close": 0.574977, "volume": 35982.0}, {"date": "2006-11-22", "close": 0.558311, "volume": 13846.0}, {"date": "2006-11-23", "close": 0.558311, "volume": 4800.0}, {"date": "2006-11-24", "close": 0.558311, "volume": 7200.0}, {"date": "2006-11-27", "close": 0.4791475, "volume": 204867.0}, {"date": "2006-11-29", "close": 0.441649, "volume": 273611.0}, {"date": "2006-11-30", "close": 0.458315, "volume": 330853.0}, {"date": "2006-12-01", "close": 0.483314, "volume": 28741.0}, {"date": "2006-12-04", "close": 0.4874805, "volume": 12000.0}, {"date": "2006-12-05", "close": 0.4791475, "volume": 7200.0}, {"date": "2006-12-06", "close": 0.458315, "volume": 57171.0}, {"date": "2006-12-07", "close": 0.4791475, "volume": 26251.0}, {"date": "2006-12-08", "close": 0.4791475, "volume": 750.0}, {"date": "2006-12-11", "close": 0.4791475, "volume": 5427.0}, {"date": "2006-12-12", "close": 0.483314, "volume": 12897.0}, {"date": "2006-12-13", "close": 0.491647, "volume": 61266.0}, {"date": "2006-12-15", "close": 0.49998, "volume": 27143.0}, {"date": "2006-12-18", "close": 0.5041465, "volume": 1290.0}, {"date": "2006-12-19", "close": 0.49998, "volume": 163815.0}, {"date": "2006-12-20", "close": 0.49998, "volume": 79953.0}, {"date": "2006-12-21", "close": 0.483314, "volume": 14281.0}, {"date": "2006-12-22", "close": 0.49998, "volume": 49322.0}, {"date": "2006-12-27", "close": 0.49998, "volume": 63179.0}, {"date": "2006-12-28", "close": 0.483314, "volume": 21601.0}, {"date": "2006-12-29", "close": 0.474981, "volume": 4836.0}, {"date": "2007-01-02", "close": 0.4874805, "volume": 29401.0}, {"date": "2007-01-03", "close": 0.483314, "volume": 18181.0}, {"date": "2007-01-04", "close": 0.483314, "volume": 99604.0}, {"date": "2007-01-05", "close": 0.474981, "volume": 106768.0}, {"date": "2007-01-08", "close": 0.4708145, "volume": 3573.0}, {"date": "2007-01-09", "close": 0.474981, "volume": 5193754.0}, {"date": "2007-01-10", "close": 0.483314, "volume": 57002.0}, {"date": "2007-01-12", "close": 0.49998, "volume": 65987.0}, {"date": "2007-01-15", "close": 0.508313, "volume": 116490.0}, {"date": "2007-01-16", "close": 0.549978, "volume": 134677.0}, {"date": "2007-01-17", "close": 0.549978, "volume": 7062.0}, {"date": "2007-01-18", "close": 0.566644, "volume": 4800.0}, {"date": "2007-01-19", "close": 0.633308, "volume": 55511.0}, {"date": "2007-01-22", "close": 0.6541405, "volume": 68754.0}, {"date": "2007-01-23", "close": 0.708305, "volume": 86844.0}, {"date": "2007-01-24", "close": 0.66664, "volume": 93604.0}, {"date": "2007-01-25", "close": 0.683306, "volume": 82053.0}, {"date": "2007-01-29", "close": 0.708305, "volume": 12000.0}, {"date": "2007-01-30", "close": 0.741637, "volume": 29244.0}, {"date": "2007-01-31", "close": 0.7458035, "volume": 60002.0}, {"date": "2007-02-01", "close": 0.683306, "volume": 16612.0}, {"date": "2007-02-02", "close": 0.6874725, "volume": 21601.0}, {"date": "2007-02-05", "close": 0.66664, "volume": 24416.0}, {"date": "2007-02-06", "close": 0.6958055, "volume": 12000.0}, {"date": "2007-02-07", "close": 0.66664, "volume": 38860.0}, {"date": "2007-02-08", "close": 0.66664, "volume": 11816.0}, {"date": "2007-02-09", "close": 0.641641, "volume": 40802.0}, {"date": "2007-02-12", "close": 0.66664, "volume": 3000.0}, {"date": "2007-02-13", "close": 0.66664, "volume": 6000.0}, {"date": "2007-02-14", "close": 0.699972, "volume": 17880.0}, {"date": "2007-02-15", "close": 0.691639, "volume": 2400.0}, {"date": "2007-02-19", "close": 0.699972, "volume": 1800.0}, {"date": "2007-02-20", "close": 0.699972, "volume": 9416.0}, {"date": "2007-02-21", "close": 0.683306, "volume": 16107.0}, {"date": "2007-02-22", "close": 0.708305, "volume": 12000.0}, {"date": "2007-02-23", "close": 0.724971, "volume": 43171.0}, {"date": "2007-03-01", "close": 0.599976, "volume": 2479179.0}, {"date": "2007-03-02", "close": 0.58331, "volume": 84417.0}, {"date": "2007-03-05", "close": 0.574977, "volume": 132422.0}, {"date": "2007-03-06", "close": 0.558311, "volume": 41522.0}, {"date": "2007-03-07", "close": 0.6041425, "volume": 44402.0}, {"date": "2007-03-08", "close": 0.608309, "volume": 2304.0}, {"date": "2007-03-09", "close": 0.608309, "volume": 5388.0}, {"date": "2007-03-12", "close": 0.608309, "volume": 10476.0}, {"date": "2007-03-13", "close": 0.608309, "volume": 9120.0}, {"date": "2007-03-14", "close": 0.608309, "volume": 16201.0}, {"date": "2007-03-15", "close": 0.6041425, "volume": 1800072.0}, {"date": "2007-03-19", "close": 0.541645, "volume": 25201.0}, {"date": "2007-03-20", "close": 0.5708105, "volume": 28709.0}, {"date": "2007-03-21", "close": 0.5624775, "volume": 20320.0}, {"date": "2007-03-23", "close": 0.558311, "volume": 12000.0}, {"date": "2007-03-26", "close": 0.566644, "volume": 44975.0}, {"date": "2007-03-27", "close": 0.5708105, "volume": 18973.0}, {"date": "2007-03-28", "close": 0.574977, "volume": 18022.0}, {"date": "2007-03-29", "close": 0.541645, "volume": 81016.0}, {"date": "2007-03-30", "close": 0.58331, "volume": 20623.0}, {"date": "2007-04-05", "close": 0.558311, "volume": 8314.0}, {"date": "2007-04-10", "close": 0.533312, "volume": 38488.0}, {"date": "2007-04-11", "close": 0.533312, "volume": 25022.0}, {"date": "2007-04-16", "close": 0.566644, "volume": 38669.0}, {"date": "2007-04-18", "close": 0.5291455, "volume": 25112.0}, {"date": "2007-04-19", "close": 0.49998, "volume": 42596.0}, {"date": "2007-04-20", "close": 0.483314, "volume": 10413.0}, {"date": "2007-04-24", "close": 0.483314, "volume": 21768.0}, {"date": "2007-04-26", "close": 0.49998, "volume": 64803.0}, {"date": "2007-04-27", "close": 0.483314, "volume": 43802.0}, {"date": "2007-04-30", "close": 0.466648, "volume": 22622.0}, {"date": "2007-05-01", "close": 0.41665, "volume": 31381.0}, {"date": "2007-05-02", "close": 0.441649, "volume": 49687.0}, {"date": "2007-05-03", "close": 0.458315, "volume": 48646.0}, {"date": "2007-05-04", "close": 0.458315, "volume": 14836.0}, {"date": "2007-05-07", "close": 0.441649, "volume": 30001.0}, {"date": "2007-05-08", "close": 0.41665, "volume": 81039.0}, {"date": "2007-05-09", "close": 0.41665, "volume": 53399.0}, {"date": "2007-05-10", "close": 0.41665, "volume": 1411822.0}, {"date": "2007-05-14", "close": 0.408317, "volume": 15001.0}, {"date": "2007-05-15", "close": 0.4041505, "volume": 7012.0}, {"date": "2007-05-16", "close": 0.4041505, "volume": 1800.0}, {"date": "2007-05-17", "close": 0.408317, "volume": 39569.0}, {"date": "2007-05-21", "close": 0.4041505, "volume": 71189.0}, {"date": "2007-05-22", "close": 0.391651, "volume": 1074229.0}, {"date": "2007-05-23", "close": 0.374985, "volume": 71628.0}, {"date": "2007-05-24", "close": 0.374985, "volume": 120005.0}, {"date": "2007-05-25", "close": 0.349986, "volume": 6000.0}, {"date": "2007-05-28", "close": 0.358319, "volume": 47822.0}, {"date": "2007-05-29", "close": 0.383318, "volume": 53430.0}, {"date": "2007-05-30", "close": 0.391651, "volume": 6000.0}, {"date": "2007-05-31", "close": 0.374985, "volume": 24278.0}, {"date": "2007-06-01", "close": 0.349986, "volume": 33601.0}, {"date": "2007-06-04", "close": 0.358319, "volume": 58722.0}, {"date": "2007-06-05", "close": 0.366652, "volume": 39722.0}, {"date": "2007-06-06", "close": 0.366652, "volume": 113991.0}, {"date": "2007-06-07", "close": 0.366652, "volume": 152009.0}, {"date": "2007-06-08", "close": 0.3374865, "volume": 34141.0}, {"date": "2007-06-12", "close": 0.33332, "volume": 6215.0}, {"date": "2007-06-13", "close": 0.33332, "volume": 46660.0}, {"date": "2007-06-14", "close": 0.33332, "volume": 73516.0}, {"date": "2007-06-15", "close": 0.33332, "volume": 8076.0}, {"date": "2007-06-18", "close": 0.33332, "volume": 170618.0}, {"date": "2007-06-19", "close": 0.33332, "volume": 106477.0}, {"date": "2007-06-20", "close": 0.33332, "volume": 10661.0}, {"date": "2007-06-21", "close": 0.33332, "volume": 14308.0}, {"date": "2007-06-22", "close": 0.341653, "volume": 81739.0}, {"date": "2007-06-25", "close": 0.33332, "volume": 90894.0}, {"date": "2007-06-26", "close": 0.3208205, "volume": 102104.0}, {"date": "2007-06-27", "close": 0.3124875, "volume": 823576.0}, {"date": "2007-06-28", "close": 0.308321, "volume": 80928.0}, {"date": "2007-06-29", "close": 0.324987, "volume": 72997.0}, {"date": "2007-07-02", "close": 0.424983, "volume": 706574.0}, {"date": "2007-07-03", "close": 0.449982, "volume": 73203.0}, {"date": "2007-07-04", "close": 0.433316, "volume": 14401.0}, {"date": "2007-07-05", "close": 0.4208165, "volume": 475579.0}, {"date": "2007-07-06", "close": 0.441649, "volume": 161918.0}, {"date": "2007-07-09", "close": 0.433316, "volume": 225787.0}, {"date": "2007-07-11", "close": 0.424983, "volume": 17080.0}, {"date": "2007-07-12", "close": 0.424983, "volume": 1200.0}, {"date": "2007-07-16", "close": 0.424983, "volume": 2400.0}, {"date": "2007-07-17", "close": 0.399984, "volume": 9386.0}, {"date": "2007-07-19", "close": 0.41665, "volume": 132005.0}, {"date": "2007-07-20", "close": 0.41665, "volume": 120005.0}, {"date": "2007-07-23", "close": 0.41665, "volume": 3600.0}, {"date": "2007-07-24", "close": 0.41665, "volume": 59902.0}, {"date": "2007-07-25", "close": 0.4208165, "volume": 3863195.0}, {"date": "2007-07-26", "close": 0.408317, "volume": 3695.0}, {"date": "2007-07-27", "close": 0.408317, "volume": 12309.0}, {"date": "2007-07-30", "close": 0.4208165, "volume": 21933.0}, {"date": "2007-07-31", "close": 0.4208165, "volume": 20148.0}, {"date": "2007-08-01", "close": 0.374985, "volume": 592034.0}, {"date": "2007-08-02", "close": 0.3958175, "volume": 83353.0}, {"date": "2007-08-03", "close": 0.3958175, "volume": 248410.0}, {"date": "2007-08-06", "close": 0.3541525, "volume": 85659.0}, {"date": "2007-08-07", "close": 0.3624855, "volume": 74146.0}, {"date": "2007-08-09", "close": 0.366652, "volume": 305023.0}, {"date": "2007-08-10", "close": 0.3874845, "volume": 144006.0}, {"date": "2007-08-13", "close": 0.3958175, "volume": 188408.0}, {"date": "2007-08-14", "close": 0.399984, "volume": 25419.0}, {"date": "2007-08-15", "close": 0.399984, "volume": 14559.0}, {"date": "2007-08-16", "close": 0.383318, "volume": 320989.0}, {"date": "2007-08-17", "close": 0.399984, "volume": 62402.0}, {"date": "2007-08-20", "close": 0.399984, "volume": 18500.0}, {"date": "2007-08-22", "close": 0.391651, "volume": 66377.0}, {"date": "2007-08-23", "close": 0.391651, "volume": 63834.0}, {"date": "2007-08-24", "close": 0.399984, "volume": 25248.0}, {"date": "2007-08-27", "close": 0.41665, "volume": 59650.0}, {"date": "2007-08-28", "close": 0.399984, "volume": 3600.0}, {"date": "2007-08-29", "close": 0.399984, "volume": 4251.0}, {"date": "2007-08-30", "close": 0.433316, "volume": 61849.0}, {"date": "2007-09-04", "close": 0.4291495, "volume": 21601.0}, {"date": "2007-09-05", "close": 0.41665, "volume": 25161.0}, {"date": "2007-09-07", "close": 0.41665, "volume": 26401.0}, {"date": "2007-09-10", "close": 0.41665, "volume": 12000.0}, {"date": "2007-09-11", "close": 0.449982, "volume": 265211.0}, {"date": "2007-09-12", "close": 0.424983, "volume": 25812.0}, {"date": "2007-09-18", "close": 0.433316, "volume": 652915.0}, {"date": "2007-09-19", "close": 0.408317, "volume": 276004.0}, {"date": "2007-09-20", "close": 0.4041505, "volume": 8682.0}, {"date": "2007-09-21", "close": 0.391651, "volume": 263869.0}, {"date": "2007-09-26", "close": 0.433316, "volume": 13077.0}, {"date": "2007-09-27", "close": 0.4541485, "volume": 6000.0}, {"date": "2007-10-01", "close": 0.4041505, "volume": 12000.0}, {"date": "2007-10-02", "close": 0.433316, "volume": 1147270.0}, {"date": "2007-10-03", "close": 0.433316, "volume": 4035741.0}, {"date": "2007-10-04", "close": 0.4208165, "volume": 141801.0}, {"date": "2007-10-05", "close": 0.433316, "volume": 43076.0}, {"date": "2007-10-08", "close": 0.433316, "volume": 33910.0}, {"date": "2007-10-09", "close": 0.408317, "volume": 15827.0}, {"date": "2007-10-10", "close": 0.408317, "volume": 66684.0}, {"date": "2007-10-11", "close": 0.399984, "volume": 6000.0}, {"date": "2007-10-12", "close": 0.408317, "volume": 17576.0}, {"date": "2007-10-15", "close": 0.399984, "volume": 28616.0}, {"date": "2007-10-17", "close": 0.399984, "volume": 12000.0}, {"date": "2007-10-22", "close": 0.383318, "volume": 5400.0}, {"date": "2007-10-24", "close": 0.41665, "volume": 21433.0}, {"date": "2007-10-25", "close": 0.4208165, "volume": 18181.0}, {"date": "2007-10-30", "close": 0.41665, "volume": 42026.0}, {"date": "2007-10-31", "close": 0.424983, "volume": 18001.0}, {"date": "2007-11-01", "close": 0.424983, "volume": 7032.0}, {"date": "2007-11-02", "close": 0.41665, "volume": 2400.0}, {"date": "2007-11-06", "close": 0.408317, "volume": 1549.0}, {"date": "2007-11-08", "close": 0.399984, "volume": 11874.0}, {"date": "2007-11-12", "close": 0.4124835, "volume": 990342.0}, {"date": "2007-11-13", "close": 0.4124835, "volume": 2400.0}, {"date": "2007-11-15", "close": 0.4041505, "volume": 1320.0}, {"date": "2007-11-16", "close": 0.374985, "volume": 8188.0}, {"date": "2007-11-19", "close": 0.41665, "volume": 2947.0}, {"date": "2007-11-21", "close": 0.4041505, "volume": 12428.0}, {"date": "2007-11-23", "close": 0.408317, "volume": 46378.0}, {"date": "2007-11-26", "close": 0.383318, "volume": 2400.0}, {"date": "2007-11-27", "close": 0.408317, "volume": 83005.0}, {"date": "2007-11-30", "close": 0.399984, "volume": 12000.0}, {"date": "2007-12-03", "close": 0.383318, "volume": 76923.0}, {"date": "2007-12-04", "close": 0.383318, "volume": 160686.0}, {"date": "2007-12-05", "close": 0.3791515, "volume": 64803.0}, {"date": "2007-12-06", "close": 0.3791515, "volume": 96364.0}, {"date": "2007-12-07", "close": 0.374985, "volume": 46450.0}, {"date": "2007-12-13", "close": 0.374985, "volume": 7685.0}, {"date": "2007-12-17", "close": 0.3708185, "volume": 962018.0}, {"date": "2007-12-19", "close": 0.3708185, "volume": 4800.0}, {"date": "2007-12-20", "close": 0.383318, "volume": 2640.0}, {"date": "2007-12-21", "close": 0.3708185, "volume": 1386.0}, {"date": "2007-12-28", "close": 0.374985, "volume": 33601.0}, {"date": "2008-01-03", "close": 0.374985, "volume": 4714.0}, {"date": "2008-01-07", "close": 0.374985, "volume": 21687.0}, {"date": "2008-01-08", "close": 0.3708185, "volume": 5244.0}, {"date": "2008-01-18", "close": 0.324987, "volume": 900.0}, {"date": "2008-01-21", "close": 0.324987, "volume": 16648.0}, {"date": "2008-01-22", "close": 0.316654, "volume": 80792.0}, {"date": "2008-01-23", "close": 0.308321, "volume": 9562.0}, {"date": "2008-01-30", "close": 0.24999, "volume": 168007.0}, {"date": "2008-01-31", "close": 0.24999, "volume": 54002.0}, {"date": "2008-02-01", "close": 0.24999, "volume": 132005.0}, {"date": "2008-02-04", "close": 0.283322, "volume": 30001.0}, {"date": "2008-02-06", "close": 0.2458235, "volume": 31801.0}, {"date": "2008-02-07", "close": 0.2458235, "volume": 4200.0}, {"date": "2008-02-08", "close": 0.24999, "volume": 3600.0}, {"date": "2008-02-12", "close": 0.266656, "volume": 27601.0}, {"date": "2008-02-18", "close": 0.274989, "volume": 74225.0}, {"date": "2008-02-20", "close": 0.291655, "volume": 13689.0}, {"date": "2008-02-21", "close": 0.316654, "volume": 92311.0}, {"date": "2008-02-25", "close": 0.299988, "volume": 35909.0}, {"date": "2008-02-28", "close": 0.316654, "volume": 2400.0}, {"date": "2008-03-05", "close": 0.274989, "volume": 20401.0}, {"date": "2008-03-06", "close": 0.274989, "volume": 56222.0}, {"date": "2008-03-07", "close": 0.24999, "volume": 320899.0}, {"date": "2008-03-11", "close": 0.24999, "volume": 3600.0}, {"date": "2008-03-12", "close": 0.24999, "volume": 14644806.0}, {"date": "2008-03-14", "close": 0.24999, "volume": 84619.0}, {"date": "2008-03-18", "close": 0.233324, "volume": 18001.0}, {"date": "2008-03-25", "close": 0.233324, "volume": 191877.0}, {"date": "2008-03-26", "close": 0.24999, "volume": 12000.0}, {"date": "2008-03-28", "close": 0.24999, "volume": 120005.0}, {"date": "2008-04-02", "close": 0.258323, "volume": 102004.0}, {"date": "2008-04-04", "close": 0.24999, "volume": 228009.0}, {"date": "2008-04-07", "close": 0.24999, "volume": 8379.0}, {"date": "2008-04-08", "close": 0.224991, "volume": 4708.0}, {"date": "2008-04-11", "close": 0.224991, "volume": 295304.0}, {"date": "2008-04-14", "close": 0.2208245, "volume": 135283.0}, {"date": "2008-04-15", "close": 0.2208245, "volume": 10708.0}, {"date": "2008-04-16", "close": 0.224991, "volume": 102464.0}, {"date": "2008-04-17", "close": 0.208325, "volume": 202688.0}, {"date": "2008-04-18", "close": 0.208325, "volume": 141486.0}, {"date": "2008-04-21", "close": 0.199992, "volume": 3000.0}, {"date": "2008-04-22", "close": 0.183326, "volume": 369015.0}, {"date": "2008-04-23", "close": 0.183326, "volume": 262598.0}, {"date": "2008-04-24", "close": 0.183326, "volume": 153297.0}, {"date": "2008-04-28", "close": 0.199992, "volume": 198008.0}, {"date": "2008-04-29", "close": 0.2208245, "volume": 183373.0}, {"date": "2008-04-30", "close": 0.191659, "volume": 80085.0}, {"date": "2008-05-01", "close": 0.1874925, "volume": 24001.0}, {"date": "2008-05-02", "close": 0.183326, "volume": 24001.0}, {"date": "2008-05-05", "close": 0.1791595, "volume": 24001.0}, {"date": "2008-05-06", "close": 0.1958255, "volume": 5709.0}, {"date": "2008-05-08", "close": 0.1708265, "volume": 5013.0}, {"date": "2008-05-09", "close": 0.16666, "volume": 92311.0}, {"date": "2008-05-12", "close": 0.1708265, "volume": 12000.0}, {"date": "2008-05-13", "close": 0.1708265, "volume": 23311.0}, {"date": "2008-05-14", "close": 0.1874925, "volume": 228009.0}, {"date": "2008-05-15", "close": 0.1708265, "volume": 55853.0}, {"date": "2008-05-16", "close": 0.183326, "volume": 24001.0}, {"date": "2008-05-19", "close": 0.1791595, "volume": 126605.0}, {"date": "2008-05-21", "close": 0.1791595, "volume": 900.0}, {"date": "2008-05-22", "close": 0.1791595, "volume": 18001.0}, {"date": "2008-05-23", "close": 0.191659, "volume": 145789.0}, {"date": "2008-05-26", "close": 0.1791595, "volume": 81576.0}, {"date": "2008-05-27", "close": 0.183326, "volume": 180007.0}, {"date": "2008-05-28", "close": 0.1791595, "volume": 2953.0}, {"date": "2008-05-29", "close": 0.183326, "volume": 36001.0}, {"date": "2008-05-30", "close": 0.183326, "volume": 2400.0}, {"date": "2008-06-03", "close": 0.1791595, "volume": 98404.0}, {"date": "2008-06-04", "close": 0.183326, "volume": 88804.0}, {"date": "2008-06-05", "close": 0.16666, "volume": 1442249.0}, {"date": "2008-06-06", "close": 0.1708265, "volume": 195608.0}, {"date": "2008-06-10", "close": 0.16666, "volume": 55202.0}, {"date": "2008-06-11", "close": 0.16666, "volume": 15601.0}, {"date": "2008-06-16", "close": 0.141661, "volume": 42002.0}, {"date": "2008-06-17", "close": 0.124995, "volume": 6000.0}, {"date": "2008-06-18", "close": 0.124995, "volume": 117605.0}, {"date": "2008-06-19", "close": 0.1124955, "volume": 537300.0}, {"date": "2008-06-20", "close": 0.124995, "volume": 83515.0}, {"date": "2008-06-23", "close": 0.116662, "volume": 292572.0}, {"date": "2008-06-24", "close": 0.141661, "volume": 2819597.0}, {"date": "2008-06-25", "close": 0.1208285, "volume": 24001.0}, {"date": "2008-06-26", "close": 0.1624935, "volume": 495747.0}, {"date": "2008-06-27", "close": 0.158327, "volume": 95543.0}, {"date": "2008-06-30", "close": 0.16666, "volume": 110947.0}, {"date": "2008-07-01", "close": 0.16666, "volume": 2422.0}, {"date": "2008-07-02", "close": 0.183326, "volume": 85322.0}, {"date": "2008-07-03", "close": 0.183326, "volume": 6912.0}, {"date": "2008-07-04", "close": 0.199992, "volume": 8004.0}, {"date": "2008-07-07", "close": 0.183326, "volume": 9600.0}, {"date": "2008-07-10", "close": 0.174993, "volume": 60002.0}, {"date": "2008-07-11", "close": 0.1958255, "volume": 12842.0}, {"date": "2008-07-15", "close": 0.149994, "volume": 60002.0}, {"date": "2008-07-21", "close": 0.158327, "volume": 60002.0}, {"date": "2008-07-22", "close": 0.158327, "volume": 18001.0}, {"date": "2008-07-24", "close": 0.1874925, "volume": 24001.0}, {"date": "2008-07-28", "close": 0.1541605, "volume": 95163.0}, {"date": "2008-07-29", "close": 0.183326, "volume": 60002.0}, {"date": "2008-07-30", "close": 0.208325, "volume": 168007.0}, {"date": "2008-07-31", "close": 0.224991, "volume": 24001.0}, {"date": "2008-08-14", "close": 0.183326, "volume": 90004.0}, {"date": "2008-08-20", "close": 0.183326, "volume": 60095.0}, {"date": "2008-08-26", "close": 0.208325, "volume": 12000.0}, {"date": "2008-09-03", "close": 0.174993, "volume": 36000.0}, {"date": "2008-09-04", "close": 0.1708265, "volume": 91603.0}, {"date": "2008-09-05", "close": 0.16666, "volume": 90004.0}, {"date": "2008-09-11", "close": 0.16666, "volume": 13201.0}, {"date": "2008-09-18", "close": 0.191659, "volume": 8400.0}, {"date": "2008-10-08", "close": 0.183326, "volume": 1213229.0}, {"date": "2008-10-24", "close": 0.149994, "volume": 77517.0}, {"date": "2008-10-28", "close": 0.1124955, "volume": 50402.0}, {"date": "2008-10-29", "close": 0.1124955, "volume": 60002.0}, {"date": "2008-10-31", "close": 0.149994, "volume": 24001.0}, {"date": "2008-11-04", "close": 0.1124955, "volume": 110404.0}, {"date": "2008-11-11", "close": 0.116662, "volume": 24001.0}, {"date": "2008-11-13", "close": 0.1124955, "volume": 114491.0}, {"date": "2008-11-17", "close": 0.08333, "volume": 15639.0}, {"date": "2008-11-25", "close": 0.08333, "volume": 4101.0}, {"date": "2008-11-26", "close": 0.08333, "volume": 7900.0}, {"date": "2008-12-08", "close": 0.074997, "volume": 12000.0}, {"date": "2008-12-09", "close": 0.066664, "volume": 120005.0}, {"date": "2008-12-10", "close": 0.058331, "volume": 73203.0}, {"date": "2008-12-11", "close": 0.049998, "volume": 108745.0}, {"date": "2008-12-12", "close": 0.041665, "volume": 172857.0}, {"date": "2008-12-15", "close": 0.0458315, "volume": 895607.0}, {"date": "2008-12-16", "close": 0.0541645, "volume": 36001.0}, {"date": "2008-12-18", "close": 0.0541645, "volume": 12000.0}, {"date": "2008-12-23", "close": 0.0491647, "volume": 98561.0}, {"date": "2008-12-24", "close": 0.0491647, "volume": 70323.0}, {"date": "2008-12-29", "close": 0.049998, "volume": 12000.0}, {"date": "2009-01-27", "close": 0.0458315, "volume": 3480.0}, {"date": "2009-01-29", "close": 0.0424983, "volume": 9940.0}, {"date": "2009-02-02", "close": 0.041665, "volume": 20846.0}, {"date": "2009-02-16", "close": 0.05, "volume": 50000.0}, {"date": "2009-02-20", "close": 0.038, "volume": 2018.0}, {"date": "2009-02-27", "close": 0.045, "volume": 97982.0}, {"date": "2009-03-06", "close": 0.035, "volume": 12955.0}, {"date": "2009-03-09", "close": 0.045, "volume": 20153619.0}, {"date": "2009-03-13", "close": 0.046, "volume": 77285.0}, {"date": "2009-03-19", "close": 0.036, "volume": 1250.0}, {"date": "2009-03-26", "close": 0.036, "volume": 122199.0}, {"date": "2009-03-31", "close": 0.037, "volume": 12000.0}, {"date": "2009-04-06", "close": 0.038, "volume": 50000.0}, {"date": "2009-04-07", "close": 0.046, "volume": 11000.0}, {"date": "2009-04-16", "close": 0.046, "volume": 13500.0}, {"date": "2009-04-17", "close": 0.05, "volume": 7000.0}, {"date": "2009-04-29", "close": 0.05, "volume": 7500.0}, {"date": "2009-05-01", "close": 0.05, "volume": 161046.0}, {"date": "2009-05-11", "close": 0.055, "volume": 2000.0}, {"date": "2009-05-12", "close": 0.055, "volume": 2643.0}, {"date": "2009-05-13", "close": 0.07, "volume": 102300.0}, {"date": "2009-05-14", "close": 0.075, "volume": 120000.0}, {"date": "2009-05-15", "close": 0.07, "volume": 104500.0}, {"date": "2009-05-20", "close": 0.065, "volume": 40954.0}, {"date": "2009-05-21", "close": 0.065, "volume": 21969.0}, {"date": "2009-05-29", "close": 0.065, "volume": 150557.0}, {"date": "2009-06-04", "close": 0.065, "volume": 87500.0}, {"date": "2009-06-09", "close": 0.065, "volume": 205500.0}, {"date": "2009-06-10", "close": 0.065, "volume": 30709.0}, {"date": "2009-06-12", "close": 0.065, "volume": 444500.0}, {"date": "2009-06-15", "close": 0.065, "volume": 39000.0}, {"date": "2009-06-16", "close": 0.065, "volume": 252446.0}, {"date": "2009-06-19", "close": 0.061, "volume": 100000.0}, {"date": "2009-06-22", "close": 0.061, "volume": 145851.0}, {"date": "2009-06-23", "close": 0.061, "volume": 29540.0}, {"date": "2009-06-24", "close": 0.064, "volume": 100000.0}, {"date": "2009-06-25", "close": 0.065, "volume": 3819194.0}, {"date": "2009-06-26", "close": 0.065, "volume": 80000.0}, {"date": "2009-06-29", "close": 0.061, "volume": 499923.0}, {"date": "2009-06-30", "close": 0.061, "volume": 10000.0}, {"date": "2009-07-21", "close": 0.056, "volume": 32000.0}, {"date": "2009-07-24", "close": 0.07, "volume": 32000.0}, {"date": "2009-08-05", "close": 0.069, "volume": 45000.0}, {"date": "2009-08-06", "close": 0.065, "volume": 9000.0}, {"date": "2009-08-17", "close": 0.054, "volume": 5923.0}, {"date": "2009-08-18", "close": 0.055, "volume": 48822.0}, {"date": "2009-08-19", "close": 0.055, "volume": 48000.0}, {"date": "2009-08-24", "close": 0.065, "volume": 50000.0}, {"date": "2009-08-27", "close": 0.069, "volume": 54000.0}, {"date": "2009-08-28", "close": 0.075, "volume": 50400.0}, {"date": "2009-09-02", "close": 0.09, "volume": 100000.0}, {"date": "2009-09-03", "close": 0.1, "volume": 16613.0}, {"date": "2009-09-04", "close": 0.1, "volume": 3387.0}, {"date": "2009-09-07", "close": 0.1, "volume": 30113.0}, {"date": "2009-09-09", "close": 0.11, "volume": 63450.0}, {"date": "2009-09-15", "close": 0.1, "volume": 184000.0}, {"date": "2009-09-16", "close": 0.1, "volume": 50000.0}, {"date": "2009-09-21", "close": 0.12, "volume": 176500.0}, {"date": "2009-09-22", "close": 0.12, "volume": 23170.0}, {"date": "2009-10-02", "close": 0.095, "volume": 8559.0}, {"date": "2009-10-06", "close": 0.12, "volume": 100000.0}, {"date": "2009-10-13", "close": 0.125, "volume": 104527.0}, {"date": "2009-10-14", "close": 0.125, "volume": 37575.0}, {"date": "2009-10-15", "close": 0.12, "volume": 29499.0}, {"date": "2009-10-19", "close": 0.125, "volume": 32425.0}, {"date": "2009-10-20", "close": 0.12, "volume": 8571.0}, {"date": "2009-10-22", "close": 0.16, "volume": 5312805.0}, {"date": "2009-10-26", "close": 0.15, "volume": 30407.0}, {"date": "2009-10-27", "close": 0.15, "volume": 70006.0}, {"date": "2009-10-28", "close": 0.15, "volume": 38070.0}, {"date": "2009-11-03", "close": 0.12, "volume": 3000.0}, {"date": "2009-11-05", "close": 0.125, "volume": 28326.0}, {"date": "2009-11-10", "close": 0.15, "volume": 327536.0}, {"date": "2009-11-12", "close": 0.13, "volume": 710000.0}, {"date": "2009-11-17", "close": 0.14, "volume": 371965.0}, {"date": "2009-11-18", "close": 0.15, "volume": 32385.0}, {"date": "2009-11-20", "close": 0.13, "volume": 653300.0}, {"date": "2009-12-02", "close": 0.14, "volume": 17900.0}, {"date": "2009-12-03", "close": 0.15, "volume": 1018000.0}, {"date": "2009-12-04", "close": 0.15, "volume": 17206.0}, {"date": "2009-12-09", "close": 0.15, "volume": 30000.0}, {"date": "2009-12-10", "close": 0.15, "volume": 54794.0}, {"date": "2009-12-14", "close": 0.14, "volume": 6833.0}, {"date": "2009-12-16", "close": 0.14, "volume": 93000.0}, {"date": "2009-12-23", "close": 0.14, "volume": 8600.0}, {"date": "2010-01-05", "close": 0.14, "volume": 26435.0}, {"date": "2010-01-06", "close": 0.14, "volume": 116393.0}, {"date": "2010-01-07", "close": 0.14, "volume": 82957.0}, {"date": "2010-01-18", "close": 0.135, "volume": 4170.0}, {"date": "2010-01-19", "close": 0.135, "volume": 380.0}, {"date": "2010-01-20", "close": 0.15, "volume": 17693.0}, {"date": "2010-01-21", "close": 0.185, "volume": 102000.0}, {"date": "2010-01-22", "close": 0.17, "volume": 305462.0}, {"date": "2010-01-25", "close": 0.175, "volume": 29357.0}, {"date": "2010-01-27", "close": 0.16, "volume": 51250.0}, {"date": "2010-01-29", "close": 0.165, "volume": 50000.0}, {"date": "2010-02-02", "close": 0.165, "volume": 1530.0}, {"date": "2010-02-04", "close": 0.185, "volume": 21923.0}, {"date": "2010-02-05", "close": 0.17, "volume": 386452.0}, {"date": "2010-02-11", "close": 0.175, "volume": 57647.0}, {"date": "2010-02-12", "close": 0.175, "volume": 11600.0}, {"date": "2010-02-16", "close": 0.185, "volume": 40753.0}, {"date": "2010-02-17", "close": 0.17, "volume": 6000.0}, {"date": "2010-02-25", "close": 0.17, "volume": 57103.0}, {"date": "2010-03-01", "close": 0.17, "volume": 5453824.0}, {"date": "2010-03-03", "close": 0.165, "volume": 3750.0}, {"date": "2010-03-04", "close": 0.15, "volume": 6677.0}, {"date": "2010-03-08", "close": 0.16, "volume": 114000.0}, {"date": "2010-03-09", "close": 0.18, "volume": 41100.0}, {"date": "2010-03-12", "close": 0.17, "volume": 140515.0}, {"date": "2010-03-15", "close": 0.165, "volume": 67103.0}, {"date": "2010-03-18", "close": 0.165, "volume": 495508.0}, {"date": "2010-03-19", "close": 0.16, "volume": 2018.0}, {"date": "2010-03-22", "close": 0.165, "volume": 316762.0}, {"date": "2010-03-25", "close": 0.165, "volume": 62879.0}, {"date": "2010-03-26", "close": 0.17, "volume": 154000.0}, {"date": "2010-03-31", "close": 0.17, "volume": 30000.0}, {"date": "2010-04-06", "close": 0.175, "volume": 200000.0}, {"date": "2010-04-07", "close": 0.175, "volume": 2500.0}, {"date": "2010-04-08", "close": 0.17, "volume": 3750.0}, {"date": "2010-04-09", "close": 0.17, "volume": 185362.0}, {"date": "2010-04-12", "close": 0.175, "volume": 22950.0}, {"date": "2010-04-20", "close": 0.18, "volume": 7691.0}, {"date": "2010-04-21", "close": 0.17, "volume": 52309.0}, {"date": "2010-04-27", "close": 0.17, "volume": 9000.0}, {"date": "2010-04-28", "close": 0.17, "volume": 161888.0}, {"date": "2010-04-29", "close": 0.155, "volume": 27882.0}, {"date": "2010-04-30", "close": 0.17, "volume": 412050.0}, {"date": "2010-05-05", "close": 0.165, "volume": 53156.0}, {"date": "2010-05-10", "close": 0.165, "volume": 53571.0}, {"date": "2010-05-11", "close": 0.165, "volume": 20000.0}, {"date": "2010-05-18", "close": 0.14, "volume": 35785.0}, {"date": "2010-05-20", "close": 0.14, "volume": 30160.0}, {"date": "2010-05-21", "close": 0.14, "volume": 3600.0}, {"date": "2010-05-26", "close": 0.14, "volume": 160000.0}, {"date": "2010-05-27", "close": 0.14, "volume": 90000.0}, {"date": "2010-05-28", "close": 0.14, "volume": 30261.0}, {"date": "2010-05-31", "close": 0.14, "volume": 2000.0}, {"date": "2010-06-07", "close": 0.14, "volume": 34000.0}, {"date": "2010-06-08", "close": 0.14, "volume": 4500.0}, {"date": "2010-06-09", "close": 0.15, "volume": 20000.0}, {"date": "2010-06-11", "close": 0.145, "volume": 30076.0}, {"date": "2010-06-15", "close": 0.145, "volume": 16000.0}, {"date": "2010-06-16", "close": 0.145, "volume": 11000.0}, {"date": "2010-06-18", "close": 0.15, "volume": 45050.0}, {"date": "2010-06-21", "close": 0.15, "volume": 24751.0}, {"date": "2010-06-22", "close": 0.15, "volume": 2500.0}, {"date": "2010-06-23", "close": 0.15, "volume": 16433.0}, {"date": "2010-06-24", "close": 0.15, "volume": 2500.0}, {"date": "2010-06-28", "close": 0.15, "volume": 7908.0}, {"date": "2010-06-29", "close": 0.16, "volume": 94694.0}, {"date": "2010-07-01", "close": 0.16, "volume": 7000.0}, {"date": "2010-07-12", "close": 0.16, "volume": 18287.0}, {"date": "2010-07-13", "close": 0.16, "volume": 6048.0}, {"date": "2010-07-21", "close": 0.18, "volume": 10000.0}, {"date": "2010-07-22", "close": 0.16, "volume": 17955.0}, {"date": "2010-07-23", "close": 0.165, "volume": 12000.0}, {"date": "2010-07-28", "close": 0.17, "volume": 6100.0}, {"date": "2010-08-03", "close": 0.17, "volume": 26833.0}, {"date": "2010-08-06", "close": 0.175, "volume": 1200.0}, {"date": "2010-08-10", "close": 0.17, "volume": 100000.0}, {"date": "2010-08-11", "close": 0.17, "volume": 16694.0}, {"date": "2010-08-13", "close": 0.19, "volume": 25423.0}, {"date": "2010-08-23", "close": 0.2, "volume": 500.0}, {"date": "2010-08-24", "close": 0.2, "volume": 199077.0}, {"date": "2010-08-26", "close": 0.21, "volume": 350000.0}, {"date": "2010-08-27", "close": 0.21, "volume": 50000.0}, {"date": "2010-08-30", "close": 0.23, "volume": 160375.0}, {"date": "2010-09-01", "close": 0.22, "volume": 75000.0}, {"date": "2010-09-02", "close": 0.21, "volume": 8500.0}, {"date": "2010-09-06", "close": 0.24, "volume": 54675.0}, {"date": "2010-09-07", "close": 0.23, "volume": 12000.0}, {"date": "2010-09-08", "close": 0.23, "volume": 124950.0}, {"date": "2010-09-09", "close": 0.24, "volume": 212625.0}, {"date": "2010-09-10", "close": 0.23, "volume": 177050.0}, {"date": "2010-09-13", "close": 0.23, "volume": 322927.0}, {"date": "2010-09-14", "close": 0.235, "volume": 326000.0}, {"date": "2010-09-15", "close": 0.235, "volume": 261416.0}, {"date": "2010-09-16", "close": 0.245, "volume": 1539934.0}, {"date": "2010-09-17", "close": 0.26, "volume": 516285.0}, {"date": "2010-09-20", "close": 0.23, "volume": 126569.0}, {"date": "2010-09-21", "close": 0.235, "volume": 140012.0}, {"date": "2010-09-22", "close": 0.245, "volume": 10000.0}, {"date": "2010-09-23", "close": 0.23, "volume": 75161.0}, {"date": "2010-09-24", "close": 0.23, "volume": 83446.0}, {"date": "2010-09-28", "close": 0.23, "volume": 24653.0}, {"date": "2010-09-29", "close": 0.22, "volume": 8334.0}, {"date": "2010-09-30", "close": 0.2, "volume": 209805.0}, {"date": "2010-10-04", "close": 0.2, "volume": 30000.0}, {"date": "2010-10-06", "close": 0.21, "volume": 25347.0}, {"date": "2010-10-08", "close": 0.21, "volume": 64984.0}, {"date": "2010-10-11", "close": 0.225, "volume": 36204.0}, {"date": "2010-10-13", "close": 0.215, "volume": 21294.0}, {"date": "2010-10-15", "close": 0.215, "volume": 8706.0}, {"date": "2010-10-18", "close": 0.235, "volume": 10000.0}, {"date": "2010-10-28", "close": 0.22, "volume": 6882.0}, {"date": "2010-11-01", "close": 0.235, "volume": 50000.0}, {"date": "2010-11-03", "close": 0.22, "volume": 6100.0}, {"date": "2010-11-08", "close": 0.235, "volume": 77143.0}, {"date": "2010-11-09", "close": 0.235, "volume": 180000.0}, {"date": "2010-11-19", "close": 0.22, "volume": 7572.0}, {"date": "2010-11-23", "close": 0.23, "volume": 64276.0}, {"date": "2010-11-25", "close": 0.235, "volume": 2553.0}, {"date": "2010-11-29", "close": 0.23, "volume": 17172.0}, {"date": "2010-12-02", "close": 0.22, "volume": 2600.0}, {"date": "2010-12-07", "close": 0.215, "volume": 1923.0}, {"date": "2010-12-09", "close": 0.215, "volume": 120000.0}, {"date": "2010-12-13", "close": 0.22, "volume": 4000.0}, {"date": "2010-12-14", "close": 0.235, "volume": 59400.0}, {"date": "2010-12-16", "close": 0.22, "volume": 52780.0}, {"date": "2010-12-17", "close": 0.23, "volume": 200.0}, {"date": "2010-12-21", "close": 0.22, "volume": 45000.0}, {"date": "2010-12-22", "close": 0.22, "volume": 60000.0}, {"date": "2010-12-31", "close": 0.225, "volume": 30000.0}, {"date": "2011-01-04", "close": 0.24, "volume": 24700.0}, {"date": "2011-01-05", "close": 0.23, "volume": 30000.0}, {"date": "2011-01-06", "close": 0.23, "volume": 10000.0}, {"date": "2011-01-11", "close": 0.23, "volume": 30000.0}, {"date": "2011-01-14", "close": 0.22, "volume": 3000.0}, {"date": "2011-01-17", "close": 0.23, "volume": 1000.0}, {"date": "2011-01-19", "close": 0.24, "volume": 75400.0}, {"date": "2011-01-20", "close": 0.24, "volume": 10000.0}, {"date": "2011-01-24", "close": 0.24, "volume": 18600.0}, {"date": "2011-01-25", "close": 0.24, "volume": 12000.0}, {"date": "2011-02-01", "close": 0.24, "volume": 40000.0}, {"date": "2011-02-04", "close": 0.23, "volume": 3000.0}, {"date": "2011-02-07", "close": 0.23, "volume": 12000.0}, {"date": "2011-02-10", "close": 0.23, "volume": 20100.0}, {"date": "2011-02-11", "close": 0.22, "volume": 13500.0}, {"date": "2011-02-15", "close": 0.22, "volume": 31400.0}, {"date": "2011-02-16", "close": 0.22, "volume": 15000.0}, {"date": "2011-02-18", "close": 0.24, "volume": 19570.0}, {"date": "2011-02-21", "close": 0.21, "volume": 13530.0}, {"date": "2011-02-22", "close": 0.225, "volume": 19470.0}, {"date": "2011-02-23", "close": 0.21, "volume": 60853.0}, {"date": "2011-02-24", "close": 0.21, "volume": 100000.0}, {"date": "2011-02-25", "close": 0.21, "volume": 24000.0}, {"date": "2011-02-28", "close": 0.22, "volume": 100.0}, {"date": "2011-03-01", "close": 0.225, "volume": 59370.0}, {"date": "2011-03-02", "close": 0.23, "volume": 141201.0}, {"date": "2011-03-03", "close": 0.23, "volume": 300370.0}, {"date": "2011-03-04", "close": 0.23, "volume": 30000.0}, {"date": "2011-03-07", "close": 0.23, "volume": 20000.0}, {"date": "2011-03-08", "close": 0.23, "volume": 10000.0}, {"date": "2011-03-10", "close": 0.21, "volume": 10020.0}, {"date": "2011-03-11", "close": 0.21, "volume": 1000.0}, {"date": "2011-03-14", "close": 0.2, "volume": 50000.0}, {"date": "2011-03-15", "close": 0.19, "volume": 109300.0}, {"date": "2011-03-17", "close": 0.21, "volume": 100.0}, {"date": "2011-03-21", "close": 0.215, "volume": 31043.0}, {"date": "2011-03-23", "close": 0.22, "volume": 17400.0}, {"date": "2011-03-24", "close": 0.205, "volume": 3200.0}, {"date": "2011-03-28", "close": 0.2, "volume": 21450.0}, {"date": "2011-03-29", "close": 0.2, "volume": 34957.0}, {"date": "2011-03-30", "close": 0.2, "volume": 52000.0}, {"date": "2011-03-31", "close": 0.2, "volume": 5725.0}, {"date": "2011-04-04", "close": 0.22, "volume": 11311.0}, {"date": "2011-04-05", "close": 0.2, "volume": 4500.0}, {"date": "2011-04-07", "close": 0.2, "volume": 126201.0}, {"date": "2011-04-11", "close": 0.195, "volume": 17236.0}, {"date": "2011-04-12", "close": 0.19, "volume": 113681.0}, {"date": "2011-04-13", "close": 0.19, "volume": 73000.0}, {"date": "2011-04-15", "close": 0.2, "volume": 64300.0}, {"date": "2011-04-21", "close": 0.195, "volume": 30000.0}, {"date": "2011-04-28", "close": 0.195, "volume": 7520.0}, {"date": "2011-04-29", "close": 0.2, "volume": 15000.0}, {"date": "2011-05-02", "close": 0.2, "volume": 5000.0}, {"date": "2011-05-03", "close": 0.195, "volume": 14603.0}, {"date": "2011-05-05", "close": 0.19, "volume": 25000.0}, {"date": "2011-05-06", "close": 0.195, "volume": 236125.0}, {"date": "2011-05-10", "close": 0.19, "volume": 115000.0}, {"date": "2011-05-12", "close": 0.19, "volume": 17000.0}, {"date": "2011-05-13", "close": 0.19, "volume": 49000.0}, {"date": "2011-05-17", "close": 0.195, "volume": 77.0}, {"date": "2011-05-23", "close": 0.2, "volume": 30000.0}, {"date": "2011-05-24", "close": 0.2, "volume": 75000.0}, {"date": "2011-05-26", "close": 0.2, "volume": 20000.0}, {"date": "2011-05-27", "close": 0.21, "volume": 145587.0}, {"date": "2011-05-30", "close": 0.21, "volume": 61750.0}, {"date": "2011-05-31", "close": 0.21, "volume": 106292.0}, {"date": "2011-06-01", "close": 0.2, "volume": 20000.0}, {"date": "2011-06-02", "close": 0.21, "volume": 115000.0}, {"date": "2011-06-03", "close": 0.21, "volume": 78250.0}, {"date": "2011-06-07", "close": 0.19, "volume": 83846.0}, {"date": "2011-06-15", "close": 0.2, "volume": 43500.0}, {"date": "2011-06-16", "close": 0.195, "volume": 404.0}, {"date": "2011-06-17", "close": 0.2, "volume": 25000.0}, {"date": "2011-06-20", "close": 0.2, "volume": 76096.0}, {"date": "2011-06-22", "close": 0.19, "volume": 8161.0}, {"date": "2011-06-23", "close": 0.195, "volume": 38300.0}, {"date": "2011-06-24", "close": 0.195, "volume": 4000.0}, {"date": "2011-06-27", "close": 0.195, "volume": 30000.0}, {"date": "2011-06-28", "close": 0.2, "volume": 28904.0}, {"date": "2011-06-29", "close": 0.205, "volume": 12755.0}, {"date": "2011-07-04", "close": 0.205, "volume": 42000.0}, {"date": "2011-07-05", "close": 0.205, "volume": 64110.0}, {"date": "2011-07-06", "close": 0.205, "volume": 350000.0}, {"date": "2011-07-08", "close": 0.21, "volume": 50000.0}, {"date": "2011-07-11", "close": 0.215, "volume": 86013.0}, {"date": "2011-07-12", "close": 0.21, "volume": 60000.0}, {"date": "2011-07-18", "close": 0.21, "volume": 20000.0}, {"date": "2011-07-20", "close": 0.21, "volume": 6000.0}, {"date": "2011-07-21", "close": 0.21, "volume": 7143.0}, {"date": "2011-07-25", "close": 0.21, "volume": 95000.0}, {"date": "2011-07-29", "close": 0.195, "volume": 225000.0}, {"date": "2011-08-01", "close": 0.2, "volume": 25000.0}, {"date": "2011-08-02", "close": 0.2, "volume": 4000.0}, {"date": "2011-08-03", "close": 0.165, "volume": 1600.0}, {"date": "2011-08-05", "close": 0.175, "volume": 167500.0}, {"date": "2011-08-08", "close": 0.175, "volume": 90000.0}, {"date": "2011-08-16", "close": 0.175, "volume": 55129.0}, {"date": "2011-08-17", "close": 0.185, "volume": 5000.0}, {"date": "2011-08-22", "close": 0.175, "volume": 10621.0}, {"date": "2011-08-23", "close": 0.175, "volume": 3146.0}, {"date": "2011-08-24", "close": 0.185, "volume": 5000.0}, {"date": "2011-08-25", "close": 0.2, "volume": 10000.0}, {"date": "2011-08-26", "close": 0.2, "volume": 53711.0}, {"date": "2011-08-30", "close": 0.185, "volume": 93037.0}, {"date": "2011-09-05", "close": 0.215, "volume": 11209.0}, {"date": "2011-09-06", "close": 0.215, "volume": 170000.0}, {"date": "2011-09-08", "close": 0.205, "volume": 45000.0}, {"date": "2011-09-09", "close": 0.21, "volume": 69934.0}, {"date": "2011-09-12", "close": 0.205, "volume": 65066.0}, {"date": "2011-09-13", "close": 0.21, "volume": 39613.0}, {"date": "2011-09-14", "close": 0.21, "volume": 158027.0}, {"date": "2011-09-16", "close": 0.21, "volume": 131455.0}, {"date": "2011-09-20", "close": 0.215, "volume": 315000.0}, {"date": "2011-09-23", "close": 0.21, "volume": 190385.0}, {"date": "2011-09-27", "close": 0.21, "volume": 520.0}, {"date": "2011-09-28", "close": 0.215, "volume": 101523.0}, {"date": "2011-09-29", "close": 0.215, "volume": 44000.0}, {"date": "2011-09-30", "close": 0.22, "volume": 315100.0}, {"date": "2011-10-05", "close": 0.22, "volume": 9030.0}, {"date": "2011-10-06", "close": 0.225, "volume": 30000.0}, {"date": "2011-10-07", "close": 0.23, "volume": 66430.0}, {"date": "2011-10-10", "close": 0.23, "volume": 4540.0}, {"date": "2011-10-11", "close": 0.23, "volume": 40000.0}, {"date": "2011-10-13", "close": 0.225, "volume": 100000.0}, {"date": "2011-10-14", "close": 0.225, "volume": 40000.0}, {"date": "2011-10-17", "close": 0.225, "volume": 60000.0}, {"date": "2011-10-18", "close": 0.22, "volume": 270000.0}, {"date": "2011-10-20", "close": 0.24, "volume": 72000.0}, {"date": "2011-10-21", "close": 0.225, "volume": 150000.0}, {"date": "2011-10-24", "close": 0.225, "volume": 60000.0}, {"date": "2011-10-25", "close": 0.23, "volume": 70000.0}, {"date": "2011-10-26", "close": 0.24, "volume": 119460.0}, {"date": "2011-10-27", "close": 0.245, "volume": 105000.0}, {"date": "2011-10-28", "close": 0.24, "volume": 465540.0}, {"date": "2011-10-31", "close": 0.24, "volume": 375800.0}, {"date": "2011-11-01", "close": 0.23, "volume": 50000.0}, {"date": "2011-11-08", "close": 0.245, "volume": 20000.0}, {"date": "2011-11-09", "close": 0.245, "volume": 5000.0}, {"date": "2011-11-10", "close": 0.245, "volume": 5000.0}, {"date": "2011-11-14", "close": 0.24, "volume": 151000.0}, {"date": "2011-11-15", "close": 0.24, "volume": 32955.0}, {"date": "2011-11-16", "close": 0.23, "volume": 32955.0}, {"date": "2011-11-17", "close": 0.25, "volume": 2955.0}, {"date": "2011-11-21", "close": 0.24, "volume": 2291.0}, {"date": "2011-11-23", "close": 0.225, "volume": 95800.0}, {"date": "2011-11-24", "close": 0.225, "volume": 1909.0}, {"date": "2011-11-25", "close": 0.225, "volume": 219877.0}, {"date": "2011-11-28", "close": 0.225, "volume": 246214.0}, {"date": "2011-11-29", "close": 0.225, "volume": 20000.0}, {"date": "2011-11-30", "close": 0.225, "volume": 30000.0}, {"date": "2011-12-02", "close": 0.22, "volume": 123545.0}, {"date": "2011-12-05", "close": 0.22, "volume": 100000.0}, {"date": "2011-12-06", "close": 0.215, "volume": 63500.0}, {"date": "2011-12-07", "close": 0.22, "volume": 18000.0}, {"date": "2011-12-08", "close": 0.22, "volume": 8621.0}, {"date": "2011-12-12", "close": 0.215, "volume": 77197.0}, {"date": "2011-12-13", "close": 0.205, "volume": 27500.0}, {"date": "2011-12-15", "close": 0.24, "volume": 29400.0}, {"date": "2011-12-16", "close": 0.24, "volume": 16000.0}, {"date": "2011-12-19", "close": 0.215, "volume": 6500.0}, {"date": "2011-12-20", "close": 0.22, "volume": 40000.0}, {"date": "2011-12-29", "close": 0.25, "volume": 140000.0}, {"date": "2011-12-30", "close": 0.25, "volume": 50000.0}, {"date": "2012-01-03", "close": 0.27, "volume": 72000.0}, {"date": "2012-01-04", "close": 0.26, "volume": 30000.0}, {"date": "2012-01-05", "close": 0.25, "volume": 326000.0}, {"date": "2012-01-11", "close": 0.26, "volume": 10000.0}, {"date": "2012-01-13", "close": 0.25, "volume": 20000.0}, {"date": "2012-01-16", "close": 0.25, "volume": 58100.0}, {"date": "2012-01-17", "close": 0.26, "volume": 140000.0}, {"date": "2012-01-19", "close": 0.26, "volume": 80000.0}, {"date": "2012-01-20", "close": 0.25, "volume": 2809.0}, {"date": "2012-01-23", "close": 0.27, "volume": 635000.0}, {"date": "2012-01-27", "close": 0.27, "volume": 170000.0}, {"date": "2012-02-01", "close": 0.265, "volume": 20000.0}, {"date": "2012-02-02", "close": 0.265, "volume": 405000.0}, {"date": "2012-02-06", "close": 0.255, "volume": 20000.0}, {"date": "2012-02-07", "close": 0.255, "volume": 9691.0}, {"date": "2012-02-09", "close": 0.25, "volume": 40000.0}, {"date": "2012-02-10", "close": 0.255, "volume": 80000.0}, {"date": "2012-02-13", "close": 0.25, "volume": 70576.0}, {"date": "2012-02-15", "close": 0.255, "volume": 10000.0}, {"date": "2012-02-16", "close": 0.25, "volume": 200000.0}, {"date": "2012-02-24", "close": 0.26, "volume": 100000.0}, {"date": "2012-02-27", "close": 0.26, "volume": 10000.0}, {"date": "2012-02-28", "close": 0.26, "volume": 71000.0}, {"date": "2012-02-29", "close": 0.265, "volume": 2000.0}, {"date": "2012-03-02", "close": 0.265, "volume": 87966.0}, {"date": "2012-03-05", "close": 0.26, "volume": 20000.0}, {"date": "2012-03-07", "close": 0.26, "volume": 216100.0}, {"date": "2012-03-09", "close": 0.25, "volume": 8000.0}, {"date": "2012-03-12", "close": 0.25, "volume": 300000.0}, {"date": "2012-03-13", "close": 0.25, "volume": 235000.0}, {"date": "2012-03-14", "close": 0.245, "volume": 14037.0}, {"date": "2012-03-15", "close": 0.25, "volume": 30966.0}, {"date": "2012-03-16", "close": 0.26, "volume": 588189.0}, {"date": "2012-03-19", "close": 0.26, "volume": 275000.0}, {"date": "2012-03-22", "close": 0.255, "volume": 15758.0}, {"date": "2012-03-23", "close": 0.255, "volume": 50000.0}, {"date": "2012-03-26", "close": 0.25, "volume": 8000.0}, {"date": "2012-03-29", "close": 0.25, "volume": 100000.0}, {"date": "2012-03-30", "close": 0.25, "volume": 20000.0}, {"date": "2012-04-02", "close": 0.25, "volume": 8538.0}, {"date": "2012-04-03", "close": 0.25, "volume": 25000.0}, {"date": "2012-04-04", "close": 0.24, "volume": 215462.0}, {"date": "2012-04-05", "close": 0.24, "volume": 206368.0}, {"date": "2012-04-10", "close": 0.24, "volume": 50000.0}, {"date": "2012-04-11", "close": 0.225, "volume": 59646.0}, {"date": "2012-04-12", "close": 0.23, "volume": 664262.0}, {"date": "2012-04-13", "close": 0.24, "volume": 338276.0}, {"date": "2012-04-18", "close": 0.23, "volume": 101811.0}, {"date": "2012-04-19", "close": 0.21, "volume": 730000.0}, {"date": "2012-04-20", "close": 0.24, "volume": 55689.0}, {"date": "2012-04-24", "close": 0.285, "volume": 303084.0}, {"date": "2012-04-26", "close": 0.27, "volume": 95000.0}, {"date": "2012-04-27", "close": 0.26, "volume": 136001.0}, {"date": "2012-04-30", "close": 0.265, "volume": 33000.0}, {"date": "2012-05-01", "close": 0.27, "volume": 107000.0}, {"date": "2012-05-02", "close": 0.28, "volume": 116000.0}, {"date": "2012-05-03", "close": 0.275, "volume": 30000.0}, {"date": "2012-05-04", "close": 0.285, "volume": 478000.0}, {"date": "2012-05-07", "close": 0.28, "volume": 10000.0}, {"date": "2012-05-08", "close": 0.275, "volume": 44000.0}, {"date": "2012-05-09", "close": 0.275, "volume": 17137.0}, {"date": "2012-05-10", "close": 0.285, "volume": 16538.0}, {"date": "2012-05-11", "close": 0.275, "volume": 100000.0}, {"date": "2012-05-14", "close": 0.295, "volume": 70562.0}, {"date": "2012-05-15", "close": 0.285, "volume": 17875.0}, {"date": "2012-05-16", "close": 0.28, "volume": 85063.0}, {"date": "2012-05-17", "close": 0.275, "volume": 30920.0}, {"date": "2012-05-18", "close": 0.275, "volume": 45111.0}, {"date": "2012-05-21", "close": 0.275, "volume": 59427.0}, {"date": "2012-05-23", "close": 0.27, "volume": 18400.0}, {"date": "2012-05-25", "close": 0.27, "volume": 10000.0}, {"date": "2012-05-31", "close": 0.275, "volume": 4500.0}, {"date": "2012-06-04", "close": 0.255, "volume": 6000.0}, {"date": "2012-06-05", "close": 0.25, "volume": 148612.0}, {"date": "2012-06-07", "close": 0.26, "volume": 4737.0}, {"date": "2012-06-08", "close": 0.265, "volume": 7890.0}, {"date": "2012-06-13", "close": 0.25, "volume": 238000.0}, {"date": "2012-06-14", "close": 0.255, "volume": 42100.0}, {"date": "2012-06-19", "close": 0.25, "volume": 4108.0}, {"date": "2012-06-21", "close": 0.25, "volume": 53968.0}, {"date": "2012-06-22", "close": 0.25, "volume": 26032.0}, {"date": "2012-06-25", "close": 0.245, "volume": 40000.0}, {"date": "2012-06-27", "close": 0.24, "volume": 35000.0}, {"date": "2012-06-28", "close": 0.235, "volume": 149000.0}, {"date": "2012-06-29", "close": 0.24, "volume": 62184.0}, {"date": "2012-07-06", "close": 0.24, "volume": 4170.0}, {"date": "2012-07-10", "close": 0.255, "volume": 100000.0}, {"date": "2012-07-12", "close": 0.25, "volume": 30000.0}, {"date": "2012-07-17", "close": 0.28, "volume": 381301.0}, {"date": "2012-07-18", "close": 0.28, "volume": 84376.0}, {"date": "2012-07-19", "close": 0.28, "volume": 160928.0}, {"date": "2012-07-20", "close": 0.275, "volume": 1800.0}, {"date": "2012-07-23", "close": 0.28, "volume": 30700.0}, {"date": "2012-07-24", "close": 0.28, "volume": 55571.0}, {"date": "2012-07-25", "close": 0.275, "volume": 40000.0}, {"date": "2012-07-26", "close": 0.27, "volume": 5689.0}, {"date": "2012-07-27", "close": 0.28, "volume": 25000.0}, {"date": "2012-07-30", "close": 0.28, "volume": 81936.0}, {"date": "2012-07-31", "close": 0.28, "volume": 24564.0}, {"date": "2012-08-02", "close": 0.265, "volume": 195528.0}, {"date": "2012-08-06", "close": 0.265, "volume": 34800.0}, {"date": "2012-08-07", "close": 0.28, "volume": 39079.0}, {"date": "2012-08-14", "close": 0.29, "volume": 75000.0}, {"date": "2012-08-15", "close": 0.28, "volume": 31000.0}, {"date": "2012-08-16", "close": 0.28, "volume": 49000.0}, {"date": "2012-08-17", "close": 0.275, "volume": 22000.0}, {"date": "2012-08-20", "close": 0.285, "volume": 10000.0}, {"date": "2012-08-21", "close": 0.285, "volume": 2000.0}, {"date": "2012-08-23", "close": 0.27, "volume": 70000.0}, {"date": "2012-08-24", "close": 0.28, "volume": 95714.0}, {"date": "2012-08-27", "close": 0.275, "volume": 39520.0}, {"date": "2012-08-28", "close": 0.29, "volume": 246000.0}, {"date": "2012-08-29", "close": 0.275, "volume": 103000.0}, {"date": "2012-08-31", "close": 0.28, "volume": 48623.0}, {"date": "2012-09-03", "close": 0.29, "volume": 320448.0}, {"date": "2012-09-04", "close": 0.3, "volume": 88200.0}, {"date": "2012-09-06", "close": 0.3, "volume": 68250.0}, {"date": "2012-09-07", "close": 0.3, "volume": 40000.0}, {"date": "2012-09-10", "close": 0.28, "volume": 54600.0}, {"date": "2012-09-17", "close": 0.29, "volume": 116000.0}, {"date": "2012-09-18", "close": 0.285, "volume": 21898.0}, {"date": "2012-09-19", "close": 0.29, "volume": 6550.0}, {"date": "2012-09-20", "close": 0.285, "volume": 49000.0}, {"date": "2012-09-21", "close": 0.29, "volume": 8462.0}, {"date": "2012-09-24", "close": 0.28, "volume": 51400.0}, {"date": "2012-09-25", "close": 0.275, "volume": 60000.0}, {"date": "2012-09-26", "close": 0.25, "volume": 143850.0}, {"date": "2012-09-27", "close": 0.27, "volume": 104940.0}, {"date": "2012-09-28", "close": 0.28, "volume": 5000.0}, {"date": "2012-10-01", "close": 0.265, "volume": 19530.0}, {"date": "2012-10-02", "close": 0.27, "volume": 20000.0}, {"date": "2012-10-05", "close": 0.27, "volume": 31000.0}, {"date": "2012-10-08", "close": 0.27, "volume": 16000.0}, {"date": "2012-10-09", "close": 0.26, "volume": 109863.0}, {"date": "2012-10-10", "close": 0.28, "volume": 100000.0}, {"date": "2012-10-17", "close": 0.27, "volume": 26000.0}, {"date": "2012-10-19", "close": 0.28, "volume": 39818.0}, {"date": "2012-10-23", "close": 0.28, "volume": 100428.0}, {"date": "2012-10-24", "close": 0.28, "volume": 52339.0}, {"date": "2012-10-25", "close": 0.29, "volume": 28180.0}, {"date": "2012-10-29", "close": 0.29, "volume": 121246.0}, {"date": "2012-10-30", "close": 0.285, "volume": 34000.0}, {"date": "2012-10-31", "close": 0.275, "volume": 435506.0}, {"date": "2012-11-01", "close": 0.27, "volume": 80100.0}, {"date": "2012-11-02", "close": 0.27, "volume": 660394.0}, {"date": "2012-11-08", "close": 0.275, "volume": 4500.0}, {"date": "2012-11-09", "close": 0.275, "volume": 16000.0}, {"date": "2012-11-12", "close": 0.27, "volume": 102000.0}, {"date": "2012-11-13", "close": 0.28, "volume": 58333.0}, {"date": "2012-11-14", "close": 0.28, "volume": 166500.0}, {"date": "2012-11-16", "close": 0.27, "volume": 26791.0}, {"date": "2012-11-19", "close": 0.265, "volume": 64409.0}, {"date": "2012-11-21", "close": 0.27, "volume": 12500.0}, {"date": "2012-11-22", "close": 0.27, "volume": 700.0}, {"date": "2012-11-27", "close": 0.265, "volume": 75000.0}, {"date": "2012-11-29", "close": 0.28, "volume": 17857.0}, {"date": "2012-11-30", "close": 0.27, "volume": 36143.0}, {"date": "2012-12-03", "close": 0.265, "volume": 203500.0}, {"date": "2012-12-04", "close": 0.275, "volume": 40517.0}, {"date": "2012-12-05", "close": 0.275, "volume": 19400.0}, {"date": "2012-12-06", "close": 0.27, "volume": 50000.0}, {"date": "2012-12-07", "close": 0.27, "volume": 30000.0}, {"date": "2012-12-10", "close": 0.27, "volume": 50000.0}, {"date": "2012-12-12", "close": 0.28, "volume": 42850.0}, {"date": "2012-12-14", "close": 0.28, "volume": 28350.0}, {"date": "2012-12-18", "close": 0.285, "volume": 80000.0}, {"date": "2012-12-19", "close": 0.28, "volume": 495231.0}, {"date": "2012-12-20", "close": 0.275, "volume": 217645.0}, {"date": "2012-12-21", "close": 0.28, "volume": 33000.0}, {"date": "2012-12-28", "close": 0.28, "volume": 2000.0}, {"date": "2012-12-31", "close": 0.28, "volume": 10000.0}, {"date": "2013-01-02", "close": 0.3, "volume": 26000.0}, {"date": "2013-01-03", "close": 0.29, "volume": 9482.0}, {"date": "2013-01-08", "close": 0.285, "volume": 40000.0}, {"date": "2013-01-10", "close": 0.29, "volume": 170518.0}, {"date": "2013-01-11", "close": 0.29, "volume": 52000.0}, {"date": "2013-01-14", "close": 0.345, "volume": 95500.0}, {"date": "2013-01-15", "close": 0.33, "volume": 37942.0}, {"date": "2013-01-16", "close": 0.345, "volume": 15500.0}, {"date": "2013-01-17", "close": 0.34, "volume": 164640.0}, {"date": "2013-01-18", "close": 0.34, "volume": 19418.0}, {"date": "2013-01-21", "close": 0.34, "volume": 14200.0}, {"date": "2013-01-22", "close": 0.335, "volume": 118600.0}, {"date": "2013-01-23", "close": 0.33, "volume": 130166.0}, {"date": "2013-01-25", "close": 0.335, "volume": 28000.0}, {"date": "2013-01-29", "close": 0.335, "volume": 52000.0}, {"date": "2013-01-31", "close": 0.335, "volume": 10000.0}, {"date": "2013-02-01", "close": 0.34, "volume": 47198.0}, {"date": "2013-02-04", "close": 0.335, "volume": 22000.0}, {"date": "2013-02-05", "close": 0.335, "volume": 46111.0}, {"date": "2013-02-06", "close": 0.335, "volume": 14867.0}, {"date": "2013-02-07", "close": 0.335, "volume": 4913.0}, {"date": "2013-02-08", "close": 0.34, "volume": 158794.0}, {"date": "2013-02-11", "close": 0.335, "volume": 25701.0}, {"date": "2013-02-12", "close": 0.34, "volume": 28000.0}, {"date": "2013-02-13", "close": 0.34, "volume": 80000.0}, {"date": "2013-02-14", "close": 0.335, "volume": 45100.0}, {"date": "2013-02-15", "close": 0.335, "volume": 9945.0}, {"date": "2013-02-18", "close": 0.34, "volume": 129509.0}, {"date": "2013-02-19", "close": 0.34, "volume": 2660.0}, {"date": "2013-02-20", "close": 0.33, "volume": 50000.0}, {"date": "2013-02-21", "close": 0.3, "volume": 111020.0}, {"date": "2013-02-22", "close": 0.35, "volume": 74500.0}, {"date": "2013-02-25", "close": 0.33, "volume": 154000.0}, {"date": "2013-02-26", "close": 0.335, "volume": 29075.0}, {"date": "2013-02-27", "close": 0.345, "volume": 206681.0}, {"date": "2013-02-28", "close": 0.35, "volume": 148752.0}, {"date": "2013-03-01", "close": 0.35, "volume": 110000.0}, {"date": "2013-03-04", "close": 0.35, "volume": 85028.0}, {"date": "2013-03-05", "close": 0.35, "volume": 108571.0}, {"date": "2013-03-06", "close": 0.34, "volume": 145488.0}, {"date": "2013-03-07", "close": 0.365, "volume": 111500.0}, {"date": "2013-03-08", "close": 0.355, "volume": 32300.0}, {"date": "2013-03-11", "close": 0.34, "volume": 99942.0}, {"date": "2013-03-12", "close": 0.315, "volume": 34100.0}, {"date": "2013-03-13", "close": 0.32, "volume": 13000.0}, {"date": "2013-03-14", "close": 0.32, "volume": 33400.0}, {"date": "2013-03-15", "close": 0.32, "volume": 50000.0}, {"date": "2013-03-18", "close": 0.32, "volume": 33600.0}, {"date": "2013-03-19", "close": 0.32, "volume": 8000.0}, {"date": "2013-03-21", "close": 0.315, "volume": 41821.0}, {"date": "2013-03-25", "close": 0.32, "volume": 20000.0}, {"date": "2013-03-27", "close": 0.305, "volume": 26718.0}, {"date": "2013-03-28", "close": 0.305, "volume": 49429.0}, {"date": "2013-04-02", "close": 0.3, "volume": 17000.0}, {"date": "2013-04-03", "close": 0.3, "volume": 5000.0}, {"date": "2013-04-04", "close": 0.3, "volume": 85220.0}, {"date": "2013-04-05", "close": 0.3, "volume": 176000.0}, {"date": "2013-04-08", "close": 0.3, "volume": 7000.0}, {"date": "2013-04-10", "close": 0.3, "volume": 55278.0}, {"date": "2013-04-12", "close": 0.305, "volume": 84400.0}, {"date": "2013-04-15", "close": 0.305, "volume": 65000.0}, {"date": "2013-04-16", "close": 0.31, "volume": 180000.0}, {"date": "2013-04-17", "close": 0.305, "volume": 121000.0}, {"date": "2013-04-18", "close": 0.31, "volume": 6500.0}, {"date": "2013-04-19", "close": 0.3, "volume": 156000.0}, {"date": "2013-04-22", "close": 0.295, "volume": 2510000.0}, {"date": "2013-04-23", "close": 0.29, "volume": 159100.0}, {"date": "2013-04-24", "close": 0.29, "volume": 57240.0}, {"date": "2013-04-26", "close": 0.28, "volume": 303059.0}, {"date": "2013-04-29", "close": 0.28, "volume": 196500.0}, {"date": "2013-04-30", "close": 0.275, "volume": 306165.0}, {"date": "2013-05-01", "close": 0.28, "volume": 99032.0}, {"date": "2013-05-02", "close": 0.3, "volume": 100000.0}, {"date": "2013-05-03", "close": 0.3, "volume": 27000.0}, {"date": "2013-05-06", "close": 0.3, "volume": 87000.0}, {"date": "2013-05-07", "close": 0.3, "volume": 37109.0}, {"date": "2013-05-08", "close": 0.295, "volume": 142608.0}, {"date": "2013-05-09", "close": 0.31, "volume": 70000.0}, {"date": "2013-05-10", "close": 0.31, "volume": 7780.0}, {"date": "2013-05-13", "close": 0.31, "volume": 9400.0}, {"date": "2013-05-14", "close": 0.305, "volume": 39400.0}, {"date": "2013-05-15", "close": 0.3, "volume": 89300.0}, {"date": "2013-05-16", "close": 0.315, "volume": 52485.0}, {"date": "2013-05-17", "close": 0.315, "volume": 7000.0}, {"date": "2013-05-20", "close": 0.315, "volume": 263485.0}, {"date": "2013-05-21", "close": 0.315, "volume": 311.0}, {"date": "2013-05-23", "close": 0.305, "volume": 10611.0}, {"date": "2013-05-24", "close": 0.315, "volume": 33333.0}, {"date": "2013-05-27", "close": 0.31, "volume": 10028.0}, {"date": "2013-05-28", "close": 0.3, "volume": 110000.0}, {"date": "2013-05-29", "close": 0.3, "volume": 431222.0}, {"date": "2013-05-30", "close": 0.3, "volume": 4439.0}, {"date": "2013-05-31", "close": 0.3, "volume": 10000.0}, {"date": "2013-06-03", "close": 0.285, "volume": 246804.0}, {"date": "2013-06-04", "close": 0.29, "volume": 4500.0}, {"date": "2013-06-06", "close": 0.295, "volume": 9173.0}, {"date": "2013-06-07", "close": 0.3, "volume": 24800.0}, {"date": "2013-06-11", "close": 0.28, "volume": 150753.0}, {"date": "2013-06-12", "close": 0.26, "volume": 398548.0}, {"date": "2013-06-13", "close": 0.26, "volume": 285014.0}, {"date": "2013-06-14", "close": 0.24, "volume": 907894.0}, {"date": "2013-06-17", "close": 0.25, "volume": 21000.0}, {"date": "2013-06-18", "close": 0.26, "volume": 149065.0}, {"date": "2013-06-19", "close": 0.26, "volume": 116245.0}, {"date": "2013-06-20", "close": 0.255, "volume": 20521.0}, {"date": "2013-06-21", "close": 0.25, "volume": 421718.0}, {"date": "2013-06-24", "close": 0.26, "volume": 155956.0}, {"date": "2013-06-25", "close": 0.25, "volume": 549555.0}, {"date": "2013-06-26", "close": 0.24, "volume": 202782.0}, {"date": "2013-06-27", "close": 0.26, "volume": 105100.0}, {"date": "2013-06-28", "close": 0.26, "volume": 12629.0}, {"date": "2013-07-01", "close": 0.26, "volume": 59163.0}, {"date": "2013-07-02", "close": 0.26, "volume": 5000.0}, {"date": "2013-07-03", "close": 0.26, "volume": 100205.0}, {"date": "2013-07-04", "close": 0.255, "volume": 251304.0}, {"date": "2013-07-05", "close": 0.27, "volume": 147276.0}, {"date": "2013-07-09", "close": 0.285, "volume": 139960.0}, {"date": "2013-07-10", "close": 0.3, "volume": 85000.0}, {"date": "2013-07-11", "close": 0.275, "volume": 278200.0}, {"date": "2013-07-12", "close": 0.275, "volume": 345219.0}, {"date": "2013-07-15", "close": 0.29, "volume": 704600.0}, {"date": "2013-07-16", "close": 0.3, "volume": 444908.0}, {"date": "2013-07-17", "close": 0.32, "volume": 163732.0}, {"date": "2013-07-18", "close": 0.32, "volume": 6000.0}, {"date": "2013-07-19", "close": 0.31, "volume": 5000.0}, {"date": "2013-07-22", "close": 0.3, "volume": 189164.0}, {"date": "2013-07-23", "close": 0.31, "volume": 83621.0}, {"date": "2013-07-24", "close": 0.3, "volume": 256560.0}, {"date": "2013-07-25", "close": 0.32, "volume": 621827.0}, {"date": "2013-07-26", "close": 0.32, "volume": 331919.0}, {"date": "2013-07-29", "close": 0.32, "volume": 174505.0}, {"date": "2013-07-30", "close": 0.315, "volume": 251779.0}, {"date": "2013-07-31", "close": 0.31, "volume": 162742.0}, {"date": "2013-08-01", "close": 0.315, "volume": 144942.0}, {"date": "2013-08-02", "close": 0.29, "volume": 336488.0}, {"date": "2013-08-05", "close": 0.29, "volume": 99029.0}, {"date": "2013-08-06", "close": 0.3, "volume": 35000.0}, {"date": "2013-08-07", "close": 0.3, "volume": 72030.0}, {"date": "2013-08-08", "close": 0.29, "volume": 212977.0}, {"date": "2013-08-09", "close": 0.29, "volume": 73529.0}, {"date": "2013-08-12", "close": 0.29, "volume": 200595.0}, {"date": "2013-08-13", "close": 0.285, "volume": 111782.0}, {"date": "2013-08-14", "close": 0.29, "volume": 118750.0}, {"date": "2013-08-15", "close": 0.29, "volume": 150650.0}, {"date": "2013-08-16", "close": 0.295, "volume": 132229.0}, {"date": "2013-08-19", "close": 0.295, "volume": 50051.0}, {"date": "2013-08-21", "close": 0.295, "volume": 30000.0}, {"date": "2013-08-22", "close": 0.3, "volume": 70000.0}, {"date": "2013-08-23", "close": 0.3, "volume": 684307.0}, {"date": "2013-08-26", "close": 0.3, "volume": 487499.0}, {"date": "2013-08-27", "close": 0.3, "volume": 216115.0}, {"date": "2013-08-28", "close": 0.3, "volume": 155225.0}, {"date": "2013-08-29", "close": 0.3, "volume": 224564.0}, {"date": "2013-08-30", "close": 0.3, "volume": 107000.0}, {"date": "2013-09-02", "close": 0.3, "volume": 153895.0}, {"date": "2013-09-03", "close": 0.3, "volume": 39000.0}, {"date": "2013-09-04", "close": 0.3, "volume": 224994.0}, {"date": "2013-09-05", "close": 0.3, "volume": 578488.0}, {"date": "2013-09-06", "close": 0.32, "volume": 495559.0}, {"date": "2013-09-09", "close": 0.3, "volume": 436420.0}, {"date": "2013-09-10", "close": 0.285, "volume": 376799.0}, {"date": "2013-09-11", "close": 0.3, "volume": 131950.0}, {"date": "2013-09-12", "close": 0.285, "volume": 254500.0}, {"date": "2013-09-13", "close": 0.29, "volume": 257991.0}, {"date": "2013-09-16", "close": 0.28, "volume": 521555.0}, {"date": "2013-09-17", "close": 0.29, "volume": 146014.0}, {"date": "2013-09-18", "close": 0.29, "volume": 506267.0}, {"date": "2013-09-19", "close": 0.3, "volume": 103403.0}, {"date": "2013-09-20", "close": 0.31, "volume": 240523.0}, {"date": "2013-09-23", "close": 0.305, "volume": 54600.0}, {"date": "2013-09-24", "close": 0.3, "volume": 40521.0}, {"date": "2013-09-25", "close": 0.305, "volume": 158000.0}, {"date": "2013-09-26", "close": 0.315, "volume": 181500.0}, {"date": "2013-09-27", "close": 0.295, "volume": 614451.0}, {"date": "2013-09-30", "close": 0.315, "volume": 7700.0}, {"date": "2013-10-01", "close": 0.3, "volume": 37517.0}, {"date": "2013-10-02", "close": 0.31, "volume": 77489.0}, {"date": "2013-10-04", "close": 0.31, "volume": 79000.0}, {"date": "2013-10-07", "close": 0.305, "volume": 102000.0}, {"date": "2013-10-08", "close": 0.305, "volume": 343300.0}, {"date": "2013-10-09", "close": 0.3, "volume": 77600.0}, {"date": "2013-10-10", "close": 0.3, "volume": 372083.0}, {"date": "2013-10-11", "close": 0.3, "volume": 333304.0}, {"date": "2013-10-14", "close": 0.3, "volume": 90000.0}, {"date": "2013-10-15", "close": 0.3, "volume": 127698.0}, {"date": "2013-10-16", "close": 0.305, "volume": 81500.0}, {"date": "2013-10-17", "close": 0.3, "volume": 215620.0}, {"date": "2013-10-18", "close": 0.285, "volume": 1401587.0}, {"date": "2013-10-21", "close": 0.28, "volume": 623719.0}, {"date": "2013-10-22", "close": 0.285, "volume": 1036593.0}, {"date": "2013-10-23", "close": 0.285, "volume": 264609.0}, {"date": "2013-10-24", "close": 0.285, "volume": 138272.0}, {"date": "2013-10-25", "close": 0.285, "volume": 231407.0}, {"date": "2013-10-28", "close": 0.3, "volume": 373665.0}, {"date": "2013-10-29", "close": 0.29, "volume": 63290.0}, {"date": "2013-10-30", "close": 0.285, "volume": 62631.0}, {"date": "2013-10-31", "close": 0.295, "volume": 324510.0}, {"date": "2013-11-01", "close": 0.29, "volume": 41000.0}, {"date": "2013-11-04", "close": 0.29, "volume": 101700.0}, {"date": "2013-11-05", "close": 0.295, "volume": 82025.0}, {"date": "2013-11-06", "close": 0.29, "volume": 123300.0}, {"date": "2013-11-07", "close": 0.295, "volume": 100711.0}, {"date": "2013-11-08", "close": 0.29, "volume": 226814.0}, {"date": "2013-11-11", "close": 0.29, "volume": 140604.0}, {"date": "2013-11-12", "close": 0.285, "volume": 70000.0}, {"date": "2013-11-13", "close": 0.295, "volume": 83559.0}, {"date": "2013-11-14", "close": 0.29, "volume": 99488.0}, {"date": "2013-11-15", "close": 0.285, "volume": 191937.0}, {"date": "2013-11-18", "close": 0.285, "volume": 120767.0}, {"date": "2013-11-19", "close": 0.3, "volume": 109915.0}, {"date": "2013-11-21", "close": 0.295, "volume": 59000.0}, {"date": "2013-11-22", "close": 0.295, "volume": 48250.0}, {"date": "2013-11-25", "close": 0.3, "volume": 205800.0}, {"date": "2013-11-26", "close": 0.29, "volume": 115001.0}, {"date": "2013-11-27", "close": 0.295, "volume": 100476.0}, {"date": "2013-11-28", "close": 0.285, "volume": 101304.0}, {"date": "2013-11-29", "close": 0.29, "volume": 45000.0}, {"date": "2013-12-02", "close": 0.29, "volume": 14362.0}, {"date": "2013-12-03", "close": 0.29, "volume": 23500.0}, {"date": "2013-12-04", "close": 0.285, "volume": 221888.0}, {"date": "2013-12-05", "close": 0.29, "volume": 6500.0}, {"date": "2013-12-09", "close": 0.29, "volume": 97862.0}, {"date": "2013-12-10", "close": 0.29, "volume": 10000.0}, {"date": "2013-12-11", "close": 0.295, "volume": 295511.0}, {"date": "2013-12-12", "close": 0.29, "volume": 157636.0}, {"date": "2013-12-13", "close": 0.29, "volume": 73586.0}, {"date": "2013-12-16", "close": 0.285, "volume": 37400.0}, {"date": "2013-12-17", "close": 0.285, "volume": 217104.0}, {"date": "2013-12-18", "close": 0.28, "volume": 10000.0}, {"date": "2013-12-19", "close": 0.275, "volume": 184894.0}, {"date": "2013-12-20", "close": 0.275, "volume": 62744.0}, {"date": "2013-12-23", "close": 0.27, "volume": 691097.0}, {"date": "2013-12-24", "close": 0.265, "volume": 35000.0}, {"date": "2013-12-27", "close": 0.26, "volume": 290220.0}, {"date": "2013-12-30", "close": 0.265, "volume": 100509.0}, {"date": "2013-12-31", "close": 0.26, "volume": 86238.0}, {"date": "2014-01-02", "close": 0.27, "volume": 22092.0}, {"date": "2014-01-03", "close": 0.27, "volume": 101446.0}, {"date": "2014-01-06", "close": 0.28, "volume": 154728.0}, {"date": "2014-01-07", "close": 0.285, "volume": 111040.0}, {"date": "2014-01-08", "close": 0.295, "volume": 159857.0}, {"date": "2014-01-09", "close": 0.29, "volume": 15815.0}, {"date": "2014-01-13", "close": 0.285, "volume": 19000.0}, {"date": "2014-01-14", "close": 0.29, "volume": 37860.0}, {"date": "2014-01-15", "close": 0.29, "volume": 34948.0}, {"date": "2014-01-16", "close": 0.295, "volume": 95965.0}, {"date": "2014-01-17", "close": 0.29, "volume": 100000.0}, {"date": "2014-01-20", "close": 0.29, "volume": 23400.0}, {"date": "2014-01-21", "close": 0.29, "volume": 800.0}, {"date": "2014-01-22", "close": 0.285, "volume": 319811.0}, {"date": "2014-01-23", "close": 0.285, "volume": 223393.0}, {"date": "2014-01-28", "close": 0.27, "volume": 474974.0}, {"date": "2014-01-29", "close": 0.265, "volume": 481979.0}, {"date": "2014-01-30", "close": 0.29, "volume": 133500.0}, {"date": "2014-01-31", "close": 0.29, "volume": 203722.0}, {"date": "2014-02-03", "close": 0.28, "volume": 251043.0}, {"date": "2014-02-04", "close": 0.28, "volume": 3400.0}, {"date": "2014-02-05", "close": 0.28, "volume": 231000.0}, {"date": "2014-02-06", "close": 0.295, "volume": 378314.0}, {"date": "2014-02-07", "close": 0.295, "volume": 84195.0}, {"date": "2014-02-10", "close": 0.29, "volume": 68888.0}, {"date": "2014-02-11", "close": 0.29, "volume": 65834.0}, {"date": "2014-02-12", "close": 0.285, "volume": 98655.0}, {"date": "2014-02-13", "close": 0.285, "volume": 10000.0}, {"date": "2014-02-14", "close": 0.295, "volume": 196580.0}, {"date": "2014-02-17", "close": 0.295, "volume": 150195.0}, {"date": "2014-02-18", "close": 0.29, "volume": 105370.0}, {"date": "2014-02-19", "close": 0.28, "volume": 20000.0}, {"date": "2014-02-20", "close": 0.295, "volume": 130653.0}, {"date": "2014-02-21", "close": 0.285, "volume": 404400.0}, {"date": "2014-02-24", "close": 0.275, "volume": 217156.0}, {"date": "2014-02-25", "close": 0.285, "volume": 30500.0}, {"date": "2014-02-26", "close": 0.27, "volume": 473184.0}, {"date": "2014-02-27", "close": 0.285, "volume": 235843.0}, {"date": "2014-02-28", "close": 0.275, "volume": 199730.0}, {"date": "2014-03-03", "close": 0.275, "volume": 1307039.0}, {"date": "2014-03-04", "close": 0.28, "volume": 182691.0}, {"date": "2014-03-05", "close": 0.265, "volume": 114000.0}, {"date": "2014-03-06", "close": 0.265, "volume": 164180.0}, {"date": "2014-03-07", "close": 0.27, "volume": 270467.0}, {"date": "2014-03-11", "close": 0.25, "volume": 773365.0}, {"date": "2014-03-12", "close": 0.255, "volume": 15700.0}, {"date": "2014-03-13", "close": 0.275, "volume": 269390.0}, {"date": "2014-03-14", "close": 0.275, "volume": 202833.0}, {"date": "2014-03-17", "close": 0.28, "volume": 55400.0}, {"date": "2014-03-18", "close": 0.28, "volume": 57785.0}, {"date": "2014-03-19", "close": 0.28, "volume": 17500.0}, {"date": "2014-03-20", "close": 0.28, "volume": 3500.0}, {"date": "2014-03-21", "close": 0.28, "volume": 44370.0}, {"date": "2014-03-24", "close": 0.28, "volume": 59189.0}, {"date": "2014-03-25", "close": 0.27, "volume": 51285.0}, {"date": "2014-03-26", "close": 0.27, "volume": 275000.0}, {"date": "2014-03-27", "close": 0.275, "volume": 1000.0}, {"date": "2014-03-31", "close": 0.27, "volume": 32787.0}, {"date": "2014-04-01", "close": 0.265, "volume": 192830.0}, {"date": "2014-04-02", "close": 0.275, "volume": 60192.0}, {"date": "2014-04-03", "close": 0.27, "volume": 65518.0}, {"date": "2014-04-04", "close": 0.27, "volume": 31355.0}, {"date": "2014-04-07", "close": 0.27, "volume": 18627.0}, {"date": "2014-04-08", "close": 0.265, "volume": 67817.0}, {"date": "2014-04-09", "close": 0.27, "volume": 427016.0}, {"date": "2014-04-10", "close": 0.27, "volume": 42946.0}, {"date": "2014-04-11", "close": 0.255, "volume": 725067.0}, {"date": "2014-04-14", "close": 0.26, "volume": 242000.0}, {"date": "2014-04-15", "close": 0.255, "volume": 302709.0}, {"date": "2014-04-16", "close": 0.25, "volume": 202000.0}, {"date": "2014-04-17", "close": 0.26, "volume": 73203.0}, {"date": "2014-04-22", "close": 0.26, "volume": 59992.0}, {"date": "2014-04-23", "close": 0.26, "volume": 137403.0}, {"date": "2014-04-24", "close": 0.255, "volume": 117510.0}, {"date": "2014-04-28", "close": 0.255, "volume": 6771033.0}, {"date": "2014-04-29", "close": 0.25, "volume": 108272.0}, {"date": "2014-05-01", "close": 0.245, "volume": 431991.0}, {"date": "2014-05-02", "close": 0.23, "volume": 1021448.0}, {"date": "2014-05-05", "close": 0.24, "volume": 85385.0}, {"date": "2014-05-06", "close": 0.24, "volume": 164243.0}, {"date": "2014-05-07", "close": 0.23, "volume": 86350.0}, {"date": "2014-05-08", "close": 0.25, "volume": 148221.0}, {"date": "2014-05-09", "close": 0.25, "volume": 68000.0}, {"date": "2014-05-12", "close": 0.255, "volume": 61805.0}, {"date": "2014-05-13", "close": 0.255, "volume": 19000.0}, {"date": "2014-05-14", "close": 0.25, "volume": 50000.0}, {"date": "2014-05-15", "close": 0.25, "volume": 111900.0}, {"date": "2014-05-16", "close": 0.25, "volume": 147502.0}, {"date": "2014-05-19", "close": 0.25, "volume": 372500.0}, {"date": "2014-05-20", "close": 0.235, "volume": 136600.0}, {"date": "2014-05-21", "close": 0.245, "volume": 8200.0}, {"date": "2014-05-22", "close": 0.235, "volume": 97849.0}, {"date": "2014-05-23", "close": 0.245, "volume": 31300.0}, {"date": "2014-05-26", "close": 0.245, "volume": 30000.0}, {"date": "2014-05-27", "close": 0.25, "volume": 10593.0}, {"date": "2014-05-28", "close": 0.247, "volume": 110000.0}, {"date": "2014-05-29", "close": 0.245, "volume": 97691.0}, {"date": "2014-05-30", "close": 0.25, "volume": 59070.0}, {"date": "2014-06-02", "close": 0.24, "volume": 47700.0}, {"date": "2014-06-03", "close": 0.25, "volume": 253015.0}, {"date": "2014-06-04", "close": 0.24, "volume": 62820.0}, {"date": "2014-06-05", "close": 0.235, "volume": 43090.0}, {"date": "2014-06-06", "close": 0.24, "volume": 67010.0}, {"date": "2014-06-10", "close": 0.245, "volume": 20000.0}, {"date": "2014-06-11", "close": 0.235, "volume": 262029.0}, {"date": "2014-06-12", "close": 0.235, "volume": 227246.0}, {"date": "2014-06-13", "close": 0.23, "volume": 223655.0}, {"date": "2014-06-16", "close": 0.24, "volume": 95.0}, {"date": "2014-06-17", "close": 0.235, "volume": 4905.0}, {"date": "2014-06-18", "close": 0.24, "volume": 127095.0}, {"date": "2014-06-19", "close": 0.24, "volume": 40000.0}, {"date": "2014-06-20", "close": 0.24, "volume": 21000.0}, {"date": "2014-06-23", "close": 0.23, "volume": 28619.0}, {"date": "2014-06-24", "close": 0.23, "volume": 361520.0}, {"date": "2014-06-25", "close": 0.23, "volume": 120000.0}, {"date": "2014-06-26", "close": 0.24, "volume": 322729.0}, {"date": "2014-06-27", "close": 0.24, "volume": 126359.0}, {"date": "2014-06-30", "close": 0.23, "volume": 371813.0}, {"date": "2014-07-01", "close": 0.235, "volume": 582477.0}, {"date": "2014-07-02", "close": 0.24, "volume": 8254.0}, {"date": "2014-07-03", "close": 0.24, "volume": 105500.0}, {"date": "2014-07-04", "close": 0.24, "volume": 886609.0}, {"date": "2014-07-07", "close": 0.245, "volume": 69866.0}, {"date": "2014-07-08", "close": 0.245, "volume": 89562.0}, {"date": "2014-07-09", "close": 0.24, "volume": 14254.0}, {"date": "2014-07-10", "close": 0.245, "volume": 43550.0}, {"date": "2014-07-11", "close": 0.25, "volume": 124000.0}, {"date": "2014-07-14", "close": 0.24, "volume": 155858.0}, {"date": "2014-07-15", "close": 0.245, "volume": 120530.0}, {"date": "2014-07-16", "close": 0.245, "volume": 32347.0}, {"date": "2014-07-17", "close": 0.245, "volume": 230999.0}, {"date": "2014-07-18", "close": 0.25, "volume": 116010.0}, {"date": "2014-07-21", "close": 0.26, "volume": 91732.0}, {"date": "2014-07-23", "close": 0.25, "volume": 137586.0}, {"date": "2014-07-24", "close": 0.26, "volume": 154035.0}, {"date": "2014-07-25", "close": 0.26, "volume": 40000.0}, {"date": "2014-07-28", "close": 0.26, "volume": 144782.0}, {"date": "2014-07-29", "close": 0.265, "volume": 65000.0}, {"date": "2014-07-30", "close": 0.27, "volume": 98718.0}, {"date": "2014-07-31", "close": 0.265, "volume": 52921.0}, {"date": "2014-08-01", "close": 0.26, "volume": 140115.0}, {"date": "2014-08-04", "close": 0.265, "volume": 118885.0}, {"date": "2014-08-05", "close": 0.27, "volume": 55022.0}, {"date": "2014-08-06", "close": 0.27, "volume": 65000.0}, {"date": "2014-08-07", "close": 0.265, "volume": 75694.0}, {"date": "2014-08-08", "close": 0.255, "volume": 139515.0}, {"date": "2014-08-11", "close": 0.27, "volume": 95000.0}, {"date": "2014-08-12", "close": 0.255, "volume": 56402.0}, {"date": "2014-08-13", "close": 0.255, "volume": 202993.0}, {"date": "2014-08-15", "close": 0.255, "volume": 59000.0}, {"date": "2014-08-19", "close": 0.26, "volume": 47192.0}, {"date": "2014-08-20", "close": 0.26, "volume": 96538.0}, {"date": "2014-08-21", "close": 0.26, "volume": 107500.0}, {"date": "2014-08-22", "close": 0.26, "volume": 40000.0}, {"date": "2014-08-25", "close": 0.25, "volume": 372143.0}, {"date": "2014-08-26", "close": 0.25, "volume": 814140.0}, {"date": "2014-08-27", "close": 0.25, "volume": 413279.0}, {"date": "2014-08-28", "close": 0.25, "volume": 532347.0}, {"date": "2014-08-29", "close": 0.245, "volume": 472446.0}, {"date": "2014-09-02", "close": 0.245, "volume": 138060.0}, {"date": "2014-09-03", "close": 0.245, "volume": 40000.0}, {"date": "2014-09-04", "close": 0.25, "volume": 115163.0}, {"date": "2014-09-05", "close": 0.25, "volume": 280168.0}, {"date": "2014-09-08", "close": 0.25, "volume": 158017.0}, {"date": "2014-09-09", "close": 0.245, "volume": 33400.0}, {"date": "2014-09-10", "close": 0.245, "volume": 128336.0}, {"date": "2014-09-11", "close": 0.25, "volume": 172000.0}, {"date": "2014-09-12", "close": 0.25, "volume": 370394.0}, {"date": "2014-09-15", "close": 0.245, "volume": 28000.0}, {"date": "2014-09-16", "close": 0.25, "volume": 120000.0}, {"date": "2014-09-17", "close": 0.245, "volume": 138950.0}, {"date": "2014-09-18", "close": 0.245, "volume": 19600.0}, {"date": "2014-09-19", "close": 0.25, "volume": 984820.0}, {"date": "2014-09-22", "close": 0.245, "volume": 465658.0}, {"date": "2014-09-24", "close": 0.24, "volume": 94651.0}, {"date": "2014-09-25", "close": 0.25, "volume": 366816.0}, {"date": "2014-09-26", "close": 0.25, "volume": 435241.0}, {"date": "2014-09-29", "close": 0.25, "volume": 116999.0}, {"date": "2014-10-01", "close": 0.25, "volume": 158000.0}, {"date": "2014-10-02", "close": 0.245, "volume": 23000.0}, {"date": "2014-10-03", "close": 0.25, "volume": 672616.0}, {"date": "2014-10-06", "close": 0.265, "volume": 383472.0}, {"date": "2014-10-07", "close": 0.26, "volume": 42000.0}, {"date": "2014-10-08", "close": 0.26, "volume": 69657.0}, {"date": "2014-10-09", "close": 0.26, "volume": 104169.0}, {"date": "2014-10-10", "close": 0.255, "volume": 282507.0}, {"date": "2014-10-13", "close": 0.26, "volume": 283653.0}, {"date": "2014-10-14", "close": 0.26, "volume": 147000.0}, {"date": "2014-10-15", "close": 0.26, "volume": 82145.0}, {"date": "2014-10-16", "close": 0.26, "volume": 119921.0}, {"date": "2014-10-17", "close": 0.26, "volume": 30500.0}, {"date": "2014-10-20", "close": 0.26, "volume": 41000.0}, {"date": "2014-10-21", "close": 0.255, "volume": 327067.0}, {"date": "2014-10-22", "close": 0.26, "volume": 250.0}, {"date": "2014-10-23", "close": 0.26, "volume": 97211.0}, {"date": "2014-10-24", "close": 0.27, "volume": 175350.0}, {"date": "2014-10-27", "close": 0.27, "volume": 215988.0}, {"date": "2014-10-28", "close": 0.27, "volume": 40000.0}, {"date": "2014-10-29", "close": 0.27, "volume": 57552.0}, {"date": "2014-10-30", "close": 0.27, "volume": 32648.0}, {"date": "2014-10-31", "close": 0.275, "volume": 142877.0}, {"date": "2014-11-03", "close": 0.275, "volume": 63181.0}, {"date": "2014-11-04", "close": 0.275, "volume": 30000.0}, {"date": "2014-11-05", "close": 0.265, "volume": 15497.0}, {"date": "2014-11-07", "close": 0.27, "volume": 31019.0}, {"date": "2014-11-10", "close": 0.265, "volume": 2000.0}, {"date": "2014-11-11", "close": 0.265, "volume": 70000.0}, {"date": "2014-11-12", "close": 0.27, "volume": 45148.0}, {"date": "2014-11-13", "close": 0.26, "volume": 41487.0}, {"date": "2014-11-14", "close": 0.255, "volume": 90000.0}, {"date": "2014-11-17", "close": 0.235, "volume": 145800.0}, {"date": "2014-11-18", "close": 0.25, "volume": 75000.0}, {"date": "2014-11-19", "close": 0.24, "volume": 65000.0}, {"date": "2014-11-20", "close": 0.24, "volume": 13833.0}, {"date": "2014-11-21", "close": 0.245, "volume": 118000.0}, {"date": "2014-11-24", "close": 0.24, "volume": 102100.0}, {"date": "2014-11-26", "close": 0.24, "volume": 296200.0}, {"date": "2014-11-27", "close": 0.245, "volume": 15450.0}, {"date": "2014-11-28", "close": 0.235, "volume": 566942.0}, {"date": "2014-12-01", "close": 0.225, "volume": 96815.0}, {"date": "2014-12-02", "close": 0.235, "volume": 51705.0}, {"date": "2014-12-03", "close": 0.235, "volume": 3150.0}, {"date": "2014-12-04", "close": 0.23, "volume": 100000.0}, {"date": "2014-12-05", "close": 0.235, "volume": 5184.0}, {"date": "2014-12-08", "close": 0.235, "volume": 53050.0}, {"date": "2014-12-09", "close": 0.23, "volume": 17000.0}, {"date": "2014-12-10", "close": 0.235, "volume": 1108304.0}, {"date": "2014-12-11", "close": 0.22, "volume": 67782.0}, {"date": "2014-12-15", "close": 0.23, "volume": 25000.0}, {"date": "2014-12-16", "close": 0.225, "volume": 199066.0}, {"date": "2014-12-17", "close": 0.235, "volume": 10000.0}, {"date": "2014-12-18", "close": 0.225, "volume": 107185.0}, {"date": "2014-12-19", "close": 0.225, "volume": 150550.0}, {"date": "2014-12-22", "close": 0.225, "volume": 15000.0}, {"date": "2014-12-23", "close": 0.205, "volume": 457474.0}, {"date": "2014-12-24", "close": 0.22, "volume": 1450.0}, {"date": "2014-12-30", "close": 0.21, "volume": 186489.0}, {"date": "2014-12-31", "close": 0.215, "volume": 393218.0}, {"date": "2015-01-02", "close": 0.215, "volume": 2500.0}, {"date": "2015-01-05", "close": 0.22, "volume": 150300.0}, {"date": "2015-01-06", "close": 0.22, "volume": 9543.0}, {"date": "2015-01-07", "close": 0.22, "volume": 81050.0}, {"date": "2015-01-08", "close": 0.215, "volume": 210228.0}, {"date": "2015-01-09", "close": 0.215, "volume": 88243.0}, {"date": "2015-01-12", "close": 0.215, "volume": 130000.0}, {"date": "2015-01-13", "close": 0.215, "volume": 179500.0}, {"date": "2015-01-14", "close": 0.215, "volume": 8500.0}, {"date": "2015-01-15", "close": 0.22, "volume": 195000.0}, {"date": "2015-01-16", "close": 0.215, "volume": 47223.0}, {"date": "2015-01-19", "close": 0.21, "volume": 78500.0}, {"date": "2015-01-20", "close": 0.21, "volume": 50000.0}, {"date": "2015-01-21", "close": 0.21, "volume": 4441.0}, {"date": "2015-01-22", "close": 0.215, "volume": 81900.0}, {"date": "2015-01-23", "close": 0.215, "volume": 119777.0}, {"date": "2015-01-27", "close": 0.21, "volume": 80138.0}, {"date": "2015-01-28", "close": 0.185, "volume": 1016817.0}, {"date": "2015-01-29", "close": 0.195, "volume": 415000.0}, {"date": "2015-01-30", "close": 0.18, "volume": 397053.0}, {"date": "2015-02-02", "close": 0.19, "volume": 391622.0}, {"date": "2015-02-03", "close": 0.165, "volume": 477822.0}, {"date": "2015-02-04", "close": 0.17, "volume": 254878.0}, {"date": "2015-02-05", "close": 0.18, "volume": 159447.0}, {"date": "2015-02-06", "close": 0.195, "volume": 194699.0}, {"date": "2015-02-09", "close": 0.185, "volume": 103200.0}, {"date": "2015-02-10", "close": 0.195, "volume": 77770.0}, {"date": "2015-02-11", "close": 0.195, "volume": 75492.0}, {"date": "2015-02-12", "close": 0.21, "volume": 142154.0}, {"date": "2015-02-13", "close": 0.205, "volume": 248606.0}, {"date": "2015-02-16", "close": 0.21, "volume": 426796.0}, {"date": "2015-02-17", "close": 0.21, "volume": 45000.0}, {"date": "2015-02-18", "close": 0.2, "volume": 176217.0}, {"date": "2015-02-19", "close": 0.2, "volume": 319600.0}, {"date": "2015-02-20", "close": 0.21, "volume": 59523.0}, {"date": "2015-02-23", "close": 0.21, "volume": 285477.0}, {"date": "2015-02-24", "close": 0.2, "volume": 20523.0}, {"date": "2015-02-25", "close": 0.19, "volume": 102093.0}, {"date": "2015-02-26", "close": 0.19, "volume": 244000.0}, {"date": "2015-02-27", "close": 0.19, "volume": 115844.0}, {"date": "2015-03-02", "close": 0.19, "volume": 180759.0}, {"date": "2015-03-03", "close": 0.19, "volume": 150000.0}, {"date": "2015-03-04", "close": 0.2, "volume": 31163.0}, {"date": "2015-03-05", "close": 0.205, "volume": 242781.0}, {"date": "2015-03-09", "close": 0.22, "volume": 171052.0}, {"date": "2015-03-10", "close": 0.205, "volume": 238609.0}, {"date": "2015-03-11", "close": 0.22, "volume": 76915.0}, {"date": "2015-03-12", "close": 0.22, "volume": 20000.0}, {"date": "2015-03-13", "close": 0.22, "volume": 162750.0}, {"date": "2015-03-16", "close": 0.2, "volume": 103821.0}, {"date": "2015-03-17", "close": 0.19, "volume": 117986.0}, {"date": "2015-03-18", "close": 0.205, "volume": 28284.0}, {"date": "2015-03-19", "close": 0.21, "volume": 2500.0}, {"date": "2015-03-20", "close": 0.215, "volume": 43071.0}, {"date": "2015-03-23", "close": 0.2, "volume": 190086.0}, {"date": "2015-03-25", "close": 0.205, "volume": 30000.0}, {"date": "2015-03-26", "close": 0.19, "volume": 192043.0}, {"date": "2015-03-27", "close": 0.195, "volume": 45500.0}, {"date": "2015-03-30", "close": 0.2, "volume": 25425.0}, {"date": "2015-03-31", "close": 0.19, "volume": 197075.0}, {"date": "2015-04-01", "close": 0.195, "volume": 248238.0}, {"date": "2015-04-02", "close": 0.195, "volume": 34000.0}, {"date": "2015-04-07", "close": 0.195, "volume": 110000.0}, {"date": "2015-04-08", "close": 0.21, "volume": 192743.0}, {"date": "2015-04-09", "close": 0.205, "volume": 5934.0}, {"date": "2015-04-10", "close": 0.2, "volume": 64512.0}, {"date": "2015-04-13", "close": 0.2, "volume": 227235.0}, {"date": "2015-04-14", "close": 0.2, "volume": 50000.0}, {"date": "2015-04-16", "close": 0.195, "volume": 223000.0}, {"date": "2015-04-17", "close": 0.2, "volume": 39018.0}, {"date": "2015-04-22", "close": 0.2, "volume": 78711.0}, {"date": "2015-04-23", "close": 0.2, "volume": 3550.0}, {"date": "2015-04-24", "close": 0.2, "volume": 57660.0}, {"date": "2015-04-27", "close": 0.205, "volume": 200000.0}, {"date": "2015-04-28", "close": 0.2, "volume": 65000.0}, {"date": "2015-04-29", "close": 0.2, "volume": 18520.0}, {"date": "2015-04-30", "close": 0.2, "volume": 10300.0}, {"date": "2015-05-01", "close": 0.205, "volume": 51511.0}, {"date": "2015-05-04", "close": 0.205, "volume": 117000.0}, {"date": "2015-05-05", "close": 0.205, "volume": 88.0}, {"date": "2015-05-06", "close": 0.205, "volume": 8100.0}, {"date": "2015-05-07", "close": 0.2, "volume": 88333.0}, {"date": "2015-05-08", "close": 0.2, "volume": 245516.0}, {"date": "2015-05-11", "close": 0.2, "volume": 51500.0}, {"date": "2015-05-12", "close": 0.2, "volume": 7000.0}, {"date": "2015-05-14", "close": 0.2, "volume": 3000.0}, {"date": "2015-05-15", "close": 0.195, "volume": 154290.0}, {"date": "2015-05-19", "close": 0.2, "volume": 87500.0}, {"date": "2015-05-20", "close": 0.195, "volume": 237700.0}, {"date": "2015-05-21", "close": 0.195, "volume": 86782.0}, {"date": "2015-05-22", "close": 0.205, "volume": 21500.0}, {"date": "2015-05-25", "close": 0.2, "volume": 30000.0}, {"date": "2015-05-28", "close": 0.21, "volume": 2500.0}, {"date": "2015-05-29", "close": 0.2, "volume": 40000.0}, {"date": "2015-06-01", "close": 0.195, "volume": 30882.0}, {"date": "2015-06-03", "close": 0.195, "volume": 103323.0}, {"date": "2015-06-04", "close": 0.2, "volume": 96455.0}, {"date": "2015-06-05", "close": 0.2, "volume": 16500.0}, {"date": "2015-06-09", "close": 0.195, "volume": 12000.0}, {"date": "2015-06-10", "close": 0.19, "volume": 30000.0}, {"date": "2015-06-11", "close": 0.19, "volume": 4000.0}, {"date": "2015-06-12", "close": 0.19, "volume": 124145.0}, {"date": "2015-06-15", "close": 0.185, "volume": 104620.0}, {"date": "2015-06-16", "close": 0.185, "volume": 196750.0}, {"date": "2015-06-17", "close": 0.185, "volume": 61215.0}, {"date": "2015-06-18", "close": 0.185, "volume": 11721.0}, {"date": "2015-06-19", "close": 0.185, "volume": 23500.0}, {"date": "2015-06-22", "close": 0.17, "volume": 548169.0}, {"date": "2015-06-23", "close": 0.17, "volume": 212255.0}, {"date": "2015-06-24", "close": 0.17, "volume": 78379.0}, {"date": "2015-06-25", "close": 0.17, "volume": 59850.0}, {"date": "2015-06-29", "close": 0.17, "volume": 11204.0}, {"date": "2015-06-30", "close": 0.17, "volume": 104750.0}, {"date": "2015-07-01", "close": 0.17, "volume": 7909.0}, {"date": "2015-07-02", "close": 0.18, "volume": 24695.0}, {"date": "2015-07-03", "close": 0.19, "volume": 132160.0}, {"date": "2015-07-07", "close": 0.19, "volume": 106433.0}, {"date": "2015-07-08", "close": 0.19, "volume": 10000.0}, {"date": "2015-07-10", "close": 0.18, "volume": 10000.0}, {"date": "2015-07-14", "close": 0.18, "volume": 47014.0}, {"date": "2015-07-15", "close": 0.18, "volume": 54308.0}, {"date": "2015-07-17", "close": 0.185, "volume": 5026.0}, {"date": "2015-07-20", "close": 0.185, "volume": 39166.0}, {"date": "2015-07-21", "close": 0.18, "volume": 20000.0}, {"date": "2015-07-22", "close": 0.18, "volume": 3235.0}, {"date": "2015-07-23", "close": 0.19, "volume": 32000.0}, {"date": "2015-07-27", "close": 0.19, "volume": 5095.0}, {"date": "2015-07-28", "close": 0.19, "volume": 12936.0}, {"date": "2015-07-29", "close": 0.18, "volume": 85660.0}, {"date": "2015-07-30", "close": 0.175, "volume": 101300.0}, {"date": "2015-07-31", "close": 0.175, "volume": 67000.0}, {"date": "2015-08-03", "close": 0.18, "volume": 50000.0}, {"date": "2015-08-04", "close": 0.18, "volume": 27300.0}, {"date": "2015-08-05", "close": 0.195, "volume": 80000.0}, {"date": "2015-08-10", "close": 0.18, "volume": 50000.0}, {"date": "2015-08-11", "close": 0.17, "volume": 261223.0}, {"date": "2015-08-13", "close": 0.18, "volume": 5000.0}, {"date": "2015-08-14", "close": 0.18, "volume": 65000.0}, {"date": "2015-08-17", "close": 0.175, "volume": 68160.0}, {"date": "2015-08-18", "close": 0.175, "volume": 287472.0}, {"date": "2015-08-19", "close": 0.17, "volume": 23090.0}, {"date": "2015-08-20", "close": 0.17, "volume": 131587.0}, {"date": "2015-08-21", "close": 0.175, "volume": 324967.0}, {"date": "2015-08-24", "close": 0.17, "volume": 69500.0}, {"date": "2015-08-25", "close": 0.18, "volume": 57197.0}, {"date": "2015-08-26", "close": 0.2, "volume": 482454.0}, {"date": "2015-08-27", "close": 0.205, "volume": 182613.0}, {"date": "2015-08-28", "close": 0.205, "volume": 5000.0}, {"date": "2015-08-31", "close": 0.195, "volume": 20600.0}, {"date": "2015-09-01", "close": 0.205, "volume": 113382.0}, {"date": "2015-09-02", "close": 0.22, "volume": 1019048.0}, {"date": "2015-09-03", "close": 0.215, "volume": 326041.0}, {"date": "2015-09-04", "close": 0.215, "volume": 56550.0}, {"date": "2015-09-07", "close": 0.215, "volume": 35000.0}, {"date": "2015-09-08", "close": 0.21, "volume": 189002.0}, {"date": "2015-09-11", "close": 0.21, "volume": 147821.0}, {"date": "2015-09-14", "close": 0.215, "volume": 45000.0}, {"date": "2015-09-15", "close": 0.22, "volume": 99914.0}, {"date": "2015-09-16", "close": 0.225, "volume": 522751.0}, {"date": "2015-09-17", "close": 0.225, "volume": 413150.0}, {"date": "2015-09-18", "close": 0.225, "volume": 73488.0}, {"date": "2015-09-21", "close": 0.23, "volume": 68630.0}, {"date": "2015-09-22", "close": 0.23, "volume": 23512.0}, {"date": "2015-09-23", "close": 0.23, "volume": 44861.0}, {"date": "2015-09-24", "close": 0.23, "volume": 162312.0}, {"date": "2015-09-25", "close": 0.25, "volume": 342000.0}, {"date": "2015-09-28", "close": 0.26, "volume": 186587.0}, {"date": "2015-09-29", "close": 0.255, "volume": 12000.0}, {"date": "2015-09-30", "close": 0.25, "volume": 125649.0}, {"date": "2015-10-01", "close": 0.245, "volume": 51500.0}, {"date": "2015-10-02", "close": 0.25, "volume": 251.0}, {"date": "2015-10-05", "close": 0.24, "volume": 8185.0}, {"date": "2015-10-06", "close": 0.245, "volume": 25000.0}, {"date": "2015-10-07", "close": 0.255, "volume": 174014.0}, {"date": "2015-10-08", "close": 0.25, "volume": 109040.0}, {"date": "2015-10-09", "close": 0.255, "volume": 626344.0}, {"date": "2015-10-12", "close": 0.25, "volume": 117968.0}, {"date": "2015-10-13", "close": 0.25, "volume": 2631.0}, {"date": "2015-10-14", "close": 0.25, "volume": 31285.0}, {"date": "2015-10-15", "close": 0.245, "volume": 33285.0}, {"date": "2015-10-16", "close": 0.24, "volume": 56500.0}, {"date": "2015-10-19", "close": 0.23, "volume": 54000.0}, {"date": "2015-10-20", "close": 0.23, "volume": 89371.0}, {"date": "2015-10-21", "close": 0.24, "volume": 27000.0}, {"date": "2015-10-23", "close": 0.225, "volume": 131000.0}, {"date": "2015-10-26", "close": 0.225, "volume": 191165.0}, {"date": "2015-10-27", "close": 0.23, "volume": 58972.0}, {"date": "2015-10-28", "close": 0.24, "volume": 608164.0}, {"date": "2015-10-29", "close": 0.265, "volume": 11180165.0}, {"date": "2015-10-30", "close": 0.275, "volume": 3405472.0}, {"date": "2015-11-02", "close": 0.285, "volume": 2171916.0}, {"date": "2015-11-03", "close": 0.28, "volume": 311750.0}, {"date": "2015-11-04", "close": 0.275, "volume": 260829.0}, {"date": "2015-11-05", "close": 0.28, "volume": 434625.0}, {"date": "2015-11-06", "close": 0.285, "volume": 5979988.0}, {"date": "2015-11-09", "close": 0.285, "volume": 980817.0}, {"date": "2015-11-10", "close": 0.29, "volume": 367151.0}, {"date": "2015-11-11", "close": 0.295, "volume": 727169.0}, {"date": "2015-11-12", "close": 0.295, "volume": 329906.0}, {"date": "2015-11-13", "close": 0.295, "volume": 172405.0}, {"date": "2015-11-16", "close": 0.29, "volume": 535176.0}, {"date": "2015-11-17", "close": 0.29, "volume": 51896.0}, {"date": "2015-11-18", "close": 0.285, "volume": 12000.0}, {"date": "2015-11-19", "close": 0.3, "volume": 406044.0}, {"date": "2015-11-20", "close": 0.31, "volume": 434401.0}, {"date": "2015-11-23", "close": 0.31, "volume": 571712.0}, {"date": "2015-11-24", "close": 0.3, "volume": 148300.0}, {"date": "2015-11-25", "close": 0.3, "volume": 317610.0}, {"date": "2015-11-26", "close": 0.295, "volume": 34980.0}, {"date": "2015-11-27", "close": 0.29, "volume": 529139.0}, {"date": "2015-11-30", "close": 0.29, "volume": 412558.0}, {"date": "2015-12-01", "close": 0.305, "volume": 154483.0}, {"date": "2015-12-02", "close": 0.3, "volume": 81700.0}, {"date": "2015-12-03", "close": 0.295, "volume": 7000.0}, {"date": "2015-12-04", "close": 0.28, "volume": 362136.0}, {"date": "2015-12-07", "close": 0.285, "volume": 375528.0}, {"date": "2015-12-08", "close": 0.29, "volume": 16750.0}, {"date": "2015-12-09", "close": 0.29, "volume": 50000.0}, {"date": "2015-12-11", "close": 0.295, "volume": 252000.0}, {"date": "2015-12-14", "close": 0.29, "volume": 74658.0}, {"date": "2015-12-15", "close": 0.29, "volume": 185677.0}, {"date": "2015-12-16", "close": 0.27, "volume": 214210.0}, {"date": "2015-12-17", "close": 0.285, "volume": 167248.0}, {"date": "2015-12-18", "close": 0.295, "volume": 68585.0}, {"date": "2015-12-21", "close": 0.29, "volume": 204267.0}, {"date": "2015-12-22", "close": 0.29, "volume": 124205.0}, {"date": "2015-12-23", "close": 0.29, "volume": 531876.0}, {"date": "2015-12-24", "close": 0.31, "volume": 206000.0}, {"date": "2015-12-29", "close": 0.305, "volume": 101500.0}, {"date": "2015-12-30", "close": 0.3, "volume": 538270.0}, {"date": "2015-12-31", "close": 0.31, "volume": 200000.0}, {"date": "2016-01-04", "close": 0.31, "volume": 37777.0}, {"date": "2016-01-05", "close": 0.305, "volume": 50291.0}, {"date": "2016-01-06", "close": 0.31, "volume": 207000.0}, {"date": "2016-01-07", "close": 0.3, "volume": 450881.0}, {"date": "2016-01-08", "close": 0.305, "volume": 55844.0}, {"date": "2016-01-11", "close": 0.295, "volume": 244832.0}, {"date": "2016-01-12", "close": 0.29, "volume": 26905.0}, {"date": "2016-01-13", "close": 0.29, "volume": 153116.0}, {"date": "2016-01-14", "close": 0.29, "volume": 22818.0}, {"date": "2016-01-15", "close": 0.285, "volume": 213543.0}, {"date": "2016-01-18", "close": 0.285, "volume": 159619.0}, {"date": "2016-01-20", "close": 0.285, "volume": 10500.0}, {"date": "2016-01-21", "close": 0.29, "volume": 278000.0}, {"date": "2016-01-22", "close": 0.285, "volume": 89200.0}, {"date": "2016-01-25", "close": 0.285, "volume": 76888.0}, {"date": "2016-01-28", "close": 0.3, "volume": 77407.0}, {"date": "2016-01-29", "close": 0.29, "volume": 720.0}, {"date": "2016-02-01", "close": 0.3, "volume": 20000.0}, {"date": "2016-02-02", "close": 0.305, "volume": 132581.0}, {"date": "2016-02-03", "close": 0.3, "volume": 121769.0}, {"date": "2016-02-04", "close": 0.295, "volume": 151986.0}, {"date": "2016-02-05", "close": 0.295, "volume": 16.0}, {"date": "2016-02-08", "close": 0.295, "volume": 11822.0}, {"date": "2016-02-09", "close": 0.29, "volume": 171771.0}, {"date": "2016-02-10", "close": 0.3, "volume": 208536.0}, {"date": "2016-02-11", "close": 0.3, "volume": 19407.0}, {"date": "2016-02-12", "close": 0.295, "volume": 10000.0}, {"date": "2016-02-15", "close": 0.295, "volume": 6133.0}, {"date": "2016-02-16", "close": 0.3, "volume": 135228.0}, {"date": "2016-02-17", "close": 0.315, "volume": 2994495.0}, {"date": "2016-02-18", "close": 0.315, "volume": 1055305.0}, {"date": "2016-02-19", "close": 0.295, "volume": 551670.0}, {"date": "2016-02-22", "close": 0.29, "volume": 32631.0}, {"date": "2016-02-23", "close": 0.29, "volume": 90285.0}, {"date": "2016-02-24", "close": 0.3, "volume": 190418.0}, {"date": "2016-02-25", "close": 0.29, "volume": 183000.0}, {"date": "2016-02-26", "close": 0.29, "volume": 147611.0}, {"date": "2016-02-29", "close": 0.28, "volume": 401190.0}, {"date": "2016-03-01", "close": 0.29, "volume": 89991.0}, {"date": "2016-03-02", "close": 0.29, "volume": 113770.0}, {"date": "2016-03-03", "close": 0.29, "volume": 32846.0}, {"date": "2016-03-04", "close": 0.29, "volume": 54565.0}, {"date": "2016-03-07", "close": 0.295, "volume": 100000.0}, {"date": "2016-03-08", "close": 0.29, "volume": 139393.0}, {"date": "2016-03-09", "close": 0.29, "volume": 323940.0}, {"date": "2016-03-10", "close": 0.29, "volume": 120485.0}, {"date": "2016-03-11", "close": 0.29, "volume": 289165.0}, {"date": "2016-03-14", "close": 0.285, "volume": 73663.0}, {"date": "2016-03-15", "close": 0.285, "volume": 70000.0}, {"date": "2016-03-16", "close": 0.295, "volume": 111700.0}, {"date": "2016-03-17", "close": 0.3, "volume": 70000.0}, {"date": "2016-03-18", "close": 0.285, "volume": 243130.0}, {"date": "2016-03-22", "close": 0.295, "volume": 227213.0}, {"date": "2016-03-23", "close": 0.3, "volume": 298576.0}, {"date": "2016-03-24", "close": 0.3, "volume": 262491.0}, {"date": "2016-03-29", "close": 0.305, "volume": 96427.0}, {"date": "2016-03-30", "close": 0.3, "volume": 43907.0}, {"date": "2016-03-31", "close": 0.3, "volume": 214000.0}, {"date": "2016-04-01", "close": 0.305, "volume": 119358.0}, {"date": "2016-04-04", "close": 0.31, "volume": 552142.0}, {"date": "2016-04-05", "close": 0.3, "volume": 179418.0}, {"date": "2016-04-06", "close": 0.295, "volume": 82922.0}, {"date": "2016-04-07", "close": 0.295, "volume": 53236.0}, {"date": "2016-04-08", "close": 0.28, "volume": 390321.0}, {"date": "2016-04-11", "close": 0.285, "volume": 342418.0}, {"date": "2016-04-12", "close": 0.285, "volume": 655179.0}, {"date": "2016-04-13", "close": 0.295, "volume": 50916.0}, {"date": "2016-04-14", "close": 0.29, "volume": 177899.0}, {"date": "2016-04-18", "close": 0.29, "volume": 30000.0}, {"date": "2016-04-19", "close": 0.295, "volume": 252601.0}, {"date": "2016-04-20", "close": 0.3, "volume": 113264.0}, {"date": "2016-04-21", "close": 0.29, "volume": 64000.0}, {"date": "2016-04-22", "close": 0.29, "volume": 44474.0}, {"date": "2016-04-26", "close": 0.29, "volume": 174992.0}, {"date": "2016-04-27", "close": 0.295, "volume": 21693.0}, {"date": "2016-04-28", "close": 0.3, "volume": 246295.0}, {"date": "2016-04-29", "close": 0.3, "volume": 406789.0}, {"date": "2016-05-02", "close": 0.305, "volume": 7500.0}, {"date": "2016-05-03", "close": 0.3, "volume": 292000.0}, {"date": "2016-05-04", "close": 0.305, "volume": 87987.0}, {"date": "2016-05-05", "close": 0.31, "volume": 91826.0}, {"date": "2016-05-06", "close": 0.315, "volume": 351592.0}, {"date": "2016-05-09", "close": 0.33, "volume": 369465.0}, {"date": "2016-05-10", "close": 0.335, "volume": 440827.0}, {"date": "2016-05-11", "close": 0.31, "volume": 514897.0}, {"date": "2016-05-12", "close": 0.325, "volume": 143455.0}, {"date": "2016-05-13", "close": 0.31, "volume": 317368.0}, {"date": "2016-05-16", "close": 0.315, "volume": 34114.0}, {"date": "2016-05-17", "close": 0.32, "volume": 131209.0}, {"date": "2016-05-19", "close": 0.3, "volume": 157800.0}, {"date": "2016-05-20", "close": 0.3, "volume": 200.0}, {"date": "2016-05-23", "close": 0.305, "volume": 5500.0}, {"date": "2016-05-24", "close": 0.3, "volume": 65000.0}, {"date": "2016-05-25", "close": 0.325, "volume": 213884.0}, {"date": "2016-05-26", "close": 0.325, "volume": 700735.0}, {"date": "2016-05-27", "close": 0.32, "volume": 99200.0}, {"date": "2016-05-30", "close": 0.33, "volume": 17941.0}, {"date": "2016-05-31", "close": 0.325, "volume": 30000.0}, {"date": "2016-06-01", "close": 0.32, "volume": 26848.0}, {"date": "2016-06-02", "close": 0.32, "volume": 173283.0}, {"date": "2016-06-03", "close": 0.315, "volume": 25718.0}, {"date": "2016-06-06", "close": 0.32, "volume": 801573.0}, {"date": "2016-06-07", "close": 0.32, "volume": 187923.0}, {"date": "2016-06-08", "close": 0.32, "volume": 57577.0}, {"date": "2016-06-09", "close": 0.325, "volume": 80810.0}, {"date": "2016-06-14", "close": 0.325, "volume": 515723.0}, {"date": "2016-06-15", "close": 0.325, "volume": 13808.0}, {"date": "2016-06-16", "close": 0.32, "volume": 206221.0}, {"date": "2016-06-17", "close": 0.315, "volume": 15000.0}, {"date": "2016-06-20", "close": 0.355, "volume": 2114129.0}, {"date": "2016-06-21", "close": 0.355, "volume": 1280803.0}, {"date": "2016-06-22", "close": 0.36, "volume": 231268.0}, {"date": "2016-06-23", "close": 0.355, "volume": 162753.0}, {"date": "2016-06-24", "close": 0.345, "volume": 112953.0}, {"date": "2016-06-27", "close": 0.355, "volume": 135157.0}, {"date": "2016-06-28", "close": 0.35, "volume": 63810.0}, {"date": "2016-06-29", "close": 0.35, "volume": 143180.0}, {"date": "2016-06-30", "close": 0.36, "volume": 78270.0}, {"date": "2016-07-01", "close": 0.375, "volume": 214140.0}, {"date": "2016-07-04", "close": 0.38, "volume": 213127.0}, {"date": "2016-07-05", "close": 0.37, "volume": 110000.0}, {"date": "2016-07-06", "close": 0.365, "volume": 17249.0}, {"date": "2016-07-07", "close": 0.375, "volume": 101666.0}, {"date": "2016-07-08", "close": 0.365, "volume": 64200.0}, {"date": "2016-07-11", "close": 0.37, "volume": 124085.0}, {"date": "2016-07-12", "close": 0.35, "volume": 428981.0}, {"date": "2016-07-13", "close": 0.355, "volume": 193448.0}, {"date": "2016-07-14", "close": 0.36, "volume": 261591.0}, {"date": "2016-07-15", "close": 0.365, "volume": 85000.0}, {"date": "2016-07-18", "close": 0.35, "volume": 171944.0}, {"date": "2016-07-19", "close": 0.355, "volume": 265825.0}, {"date": "2016-07-20", "close": 0.4, "volume": 649258.0}, {"date": "2016-07-21", "close": 0.39, "volume": 401706.0}, {"date": "2016-07-22", "close": 0.385, "volume": 367477.0}, {"date": "2016-07-25", "close": 0.375, "volume": 297321.0}, {"date": "2016-07-26", "close": 0.38, "volume": 313995.0}, {"date": "2016-07-27", "close": 0.38, "volume": 58303.0}, {"date": "2016-07-28", "close": 0.39, "volume": 161258.0}, {"date": "2016-07-29", "close": 0.39, "volume": 49380.0}, {"date": "2016-08-01", "close": 0.395, "volume": 232401.0}, {"date": "2016-08-02", "close": 0.385, "volume": 312150.0}, {"date": "2016-08-03", "close": 0.37, "volume": 259554.0}, {"date": "2016-08-04", "close": 0.38, "volume": 420161.0}, {"date": "2016-08-05", "close": 0.39, "volume": 123548.0}, {"date": "2016-08-08", "close": 0.38, "volume": 85000.0}, {"date": "2016-08-09", "close": 0.38, "volume": 50449.0}, {"date": "2016-08-10", "close": 0.38, "volume": 112300.0}, {"date": "2016-08-11", "close": 0.42, "volume": 967914.0}, {"date": "2016-08-12", "close": 0.405, "volume": 162104.0}, {"date": "2016-08-15", "close": 0.41, "volume": 172229.0}, {"date": "2016-08-16", "close": 0.405, "volume": 193881.0}, {"date": "2016-08-17", "close": 0.395, "volume": 123711.0}, {"date": "2016-08-18", "close": 0.415, "volume": 1236081.0}, {"date": "2016-08-19", "close": 0.4, "volume": 1397140.0}, {"date": "2016-08-22", "close": 0.395, "volume": 764693.0}, {"date": "2016-08-23", "close": 0.4, "volume": 113001.0}, {"date": "2016-08-24", "close": 0.39, "volume": 410150.0}, {"date": "2016-08-25", "close": 0.395, "volume": 165713.0}, {"date": "2016-08-26", "close": 0.4, "volume": 282727.0}, {"date": "2016-08-29", "close": 0.395, "volume": 323897.0}, {"date": "2016-08-30", "close": 0.4, "volume": 137400.0}, {"date": "2016-08-31", "close": 0.39, "volume": 279909.0}, {"date": "2016-09-01", "close": 0.405, "volume": 92604.0}, {"date": "2016-09-02", "close": 0.39, "volume": 68465.0}, {"date": "2016-09-05", "close": 0.4, "volume": 101565.0}, {"date": "2016-09-06", "close": 0.385, "volume": 267693.0}, {"date": "2016-09-07", "close": 0.39, "volume": 105854.0}, {"date": "2016-09-09", "close": 0.385, "volume": 340563.0}, {"date": "2016-09-12", "close": 0.365, "volume": 622340.0}, {"date": "2016-09-13", "close": 0.38, "volume": 95886.0}, {"date": "2016-09-14", "close": 0.395, "volume": 205000.0}, {"date": "2016-09-15", "close": 0.39, "volume": 367435.0}, {"date": "2016-09-16", "close": 0.39, "volume": 13000.0}, {"date": "2016-09-20", "close": 0.39, "volume": 10000.0}, {"date": "2016-09-21", "close": 0.38, "volume": 126706.0}, {"date": "2016-09-22", "close": 0.385, "volume": 22378.0}, {"date": "2016-09-23", "close": 0.38, "volume": 47972.0}, {"date": "2016-09-26", "close": 0.38, "volume": 289058.0}, {"date": "2016-09-27", "close": 0.38, "volume": 42288.0}, {"date": "2016-09-28", "close": 0.377, "volume": 137680.0}, {"date": "2016-09-29", "close": 0.39, "volume": 45000.0}, {"date": "2016-09-30", "close": 0.395, "volume": 357741.0}, {"date": "2016-10-03", "close": 0.41, "volume": 312056.0}, {"date": "2016-10-04", "close": 0.4, "volume": 258228.0}, {"date": "2016-10-05", "close": 0.41, "volume": 291913.0}, {"date": "2016-10-06", "close": 0.41, "volume": 286622.0}, {"date": "2016-10-07", "close": 0.405, "volume": 31974.0}, {"date": "2016-10-10", "close": 0.42, "volume": 210325.0}, {"date": "2016-10-11", "close": 0.42, "volume": 428524.0}, {"date": "2016-10-12", "close": 0.425, "volume": 292566.0}, {"date": "2016-10-13", "close": 0.415, "volume": 308729.0}, {"date": "2016-10-14", "close": 0.415, "volume": 83699.0}, {"date": "2016-10-17", "close": 0.415, "volume": 87255.0}, {"date": "2016-10-18", "close": 0.415, "volume": 48589.0}, {"date": "2016-10-19", "close": 0.42, "volume": 115932.0}, {"date": "2016-10-20", "close": 0.42, "volume": 193605.0}, {"date": "2016-10-21", "close": 0.42, "volume": 22600.0}, {"date": "2016-10-24", "close": 0.425, "volume": 250284.0}, {"date": "2016-10-25", "close": 0.42, "volume": 275318.0}, {"date": "2016-10-26", "close": 0.415, "volume": 148041.0}, {"date": "2016-10-27", "close": 0.42, "volume": 100133.0}, {"date": "2016-10-28", "close": 0.375, "volume": 945693.0}, {"date": "2016-10-31", "close": 0.37, "volume": 610368.0}, {"date": "2016-11-01", "close": 0.365, "volume": 110992.0}, {"date": "2016-11-02", "close": 0.385, "volume": 108733.0}, {"date": "2016-11-04", "close": 0.38, "volume": 342456.0}, {"date": "2016-11-08", "close": 0.365, "volume": 122826.0}, {"date": "2016-11-09", "close": 0.33, "volume": 638608.0}, {"date": "2016-11-10", "close": 0.36, "volume": 203572.0}, {"date": "2016-11-11", "close": 0.35, "volume": 625849.0}, {"date": "2016-11-14", "close": 0.35, "volume": 333511.0}, {"date": "2016-11-15", "close": 0.355, "volume": 239408.0}, {"date": "2016-11-16", "close": 0.37, "volume": 100873.0}, {"date": "2016-11-17", "close": 0.365, "volume": 170251.0}, {"date": "2016-11-18", "close": 0.365, "volume": 83130.0}, {"date": "2016-11-21", "close": 0.36, "volume": 71744.0}, {"date": "2016-11-22", "close": 0.365, "volume": 73392.0}, {"date": "2016-11-23", "close": 0.375, "volume": 39891.0}, {"date": "2016-11-24", "close": 0.365, "volume": 88053.0}, {"date": "2016-11-25", "close": 0.37, "volume": 20284.0}, {"date": "2016-11-28", "close": 0.365, "volume": 83938.0}, {"date": "2016-11-29", "close": 0.355, "volume": 415982.0}, {"date": "2016-11-30", "close": 0.35, "volume": 63544.0}, {"date": "2016-12-01", "close": 0.345, "volume": 83700.0}, {"date": "2016-12-02", "close": 0.35, "volume": 79948.0}, {"date": "2016-12-05", "close": 0.37, "volume": 238924.0}, {"date": "2016-12-06", "close": 0.375, "volume": 76183.0}, {"date": "2016-12-07", "close": 0.375, "volume": 40095.0}, {"date": "2016-12-08", "close": 0.38, "volume": 136738.0}, {"date": "2016-12-09", "close": 0.37, "volume": 12108.0}, {"date": "2016-12-12", "close": 0.375, "volume": 137573.0}, {"date": "2016-12-13", "close": 0.355, "volume": 209849.0}, {"date": "2016-12-14", "close": 0.35, "volume": 105033.0}, {"date": "2016-12-15", "close": 0.38, "volume": 356338.0}, {"date": "2016-12-16", "close": 0.38, "volume": 187302.0}, {"date": "2016-12-19", "close": 0.385, "volume": 363225.0}, {"date": "2016-12-20", "close": 0.38, "volume": 102866.0}, {"date": "2016-12-21", "close": 0.38, "volume": 214325.0}, {"date": "2016-12-22", "close": 0.38, "volume": 205799.0}, {"date": "2016-12-23", "close": 0.39, "volume": 67428.0}, {"date": "2016-12-28", "close": 0.39, "volume": 8824.0}, {"date": "2016-12-29", "close": 0.39, "volume": 50000.0}, {"date": "2016-12-30", "close": 0.38, "volume": 285803.0}, {"date": "2017-01-03", "close": 0.38, "volume": 16600.0}, {"date": "2017-01-04", "close": 0.39, "volume": 16442.0}, {"date": "2017-01-05", "close": 0.39, "volume": 1001722.0}, {"date": "2017-01-06", "close": 0.39, "volume": 87802.0}, {"date": "2017-01-09", "close": 0.395, "volume": 505044.0}, {"date": "2017-01-10", "close": 0.39, "volume": 147250.0}, {"date": "2017-01-11", "close": 0.39, "volume": 85000.0}, {"date": "2017-01-12", "close": 0.39, "volume": 71362.0}, {"date": "2017-01-13", "close": 0.39, "volume": 95871.0}, {"date": "2017-01-16", "close": 0.39, "volume": 91646.0}, {"date": "2017-01-17", "close": 0.39, "volume": 100000.0}, {"date": "2017-01-18", "close": 0.39, "volume": 11489.0}, {"date": "2017-01-19", "close": 0.395, "volume": 57807.0}, {"date": "2017-01-20", "close": 0.4, "volume": 52863.0}, {"date": "2017-01-23", "close": 0.405, "volume": 341816.0}, {"date": "2017-01-24", "close": 0.405, "volume": 6001.0}, {"date": "2017-01-25", "close": 0.4, "volume": 49330.0}, {"date": "2017-01-27", "close": 0.41, "volume": 211156.0}, {"date": "2017-01-30", "close": 0.405, "volume": 76572.0}, {"date": "2017-01-31", "close": 0.405, "volume": 61337.0}, {"date": "2017-02-01", "close": 0.41, "volume": 46674.0}, {"date": "2017-02-02", "close": 0.415, "volume": 229785.0}, {"date": "2017-02-03", "close": 0.4, "volume": 391309.0}, {"date": "2017-02-06", "close": 0.405, "volume": 11710.0}, {"date": "2017-02-07", "close": 0.405, "volume": 1007000.0}, {"date": "2017-02-08", "close": 0.405, "volume": 63900.0}, {"date": "2017-02-09", "close": 0.405, "volume": 2400.0}, {"date": "2017-02-10", "close": 0.405, "volume": 42500.0}, {"date": "2017-02-13", "close": 0.405, "volume": 106932.0}, {"date": "2017-02-14", "close": 0.405, "volume": 131413.0}, {"date": "2017-02-15", "close": 0.405, "volume": 65367.0}, {"date": "2017-02-16", "close": 0.42, "volume": 1190888.0}, {"date": "2017-02-17", "close": 0.425, "volume": 185351.0}, {"date": "2017-02-20", "close": 0.42, "volume": 212169.0}, {"date": "2017-02-21", "close": 0.415, "volume": 292053.0}, {"date": "2017-02-22", "close": 0.42, "volume": 557733.0}, {"date": "2017-02-23", "close": 0.42, "volume": 176083.0}, {"date": "2017-02-24", "close": 0.43, "volume": 186235.0}, {"date": "2017-02-27", "close": 0.425, "volume": 188753.0}, {"date": "2017-02-28", "close": 0.43, "volume": 40352.0}, {"date": "2017-03-01", "close": 0.43, "volume": 23166.0}, {"date": "2017-03-02", "close": 0.43, "volume": 12578.0}, {"date": "2017-03-03", "close": 0.42, "volume": 336036.0}, {"date": "2017-03-06", "close": 0.42, "volume": 86285.0}, {"date": "2017-03-07", "close": 0.42, "volume": 20387.0}, {"date": "2017-03-08", "close": 0.42, "volume": 994959.0}, {"date": "2017-03-09", "close": 0.425, "volume": 104722.0}, {"date": "2017-03-10", "close": 0.43, "volume": 104672.0}, {"date": "2017-03-13", "close": 0.43, "volume": 171826.0}, {"date": "2017-03-15", "close": 0.415, "volume": 87812.0}, {"date": "2017-03-16", "close": 0.42, "volume": 133893.0}, {"date": "2017-03-17", "close": 0.41, "volume": 73592.0}, {"date": "2017-03-20", "close": 0.41, "volume": 52866.0}, {"date": "2017-03-21", "close": 0.41, "volume": 77243.0}, {"date": "2017-03-22", "close": 0.405, "volume": 66347.0}, {"date": "2017-03-23", "close": 0.405, "volume": 6600.0}, {"date": "2017-03-24", "close": 0.405, "volume": 155293.0}, {"date": "2017-03-27", "close": 0.415, "volume": 124083.0}, {"date": "2017-03-28", "close": 0.405, "volume": 119696.0}, {"date": "2017-03-29", "close": 0.41, "volume": 180221.0}, {"date": "2017-03-30", "close": 0.415, "volume": 31921.0}, {"date": "2017-03-31", "close": 0.42, "volume": 521332.0}, {"date": "2017-04-03", "close": 0.425, "volume": 79408.0}, {"date": "2017-04-04", "close": 0.42, "volume": 80896.0}, {"date": "2017-04-05", "close": 0.42, "volume": 85608.0}, {"date": "2017-04-06", "close": 0.42, "volume": 5809.0}, {"date": "2017-04-07", "close": 0.41, "volume": 120222.0}, {"date": "2017-04-10", "close": 0.41, "volume": 75000.0}, {"date": "2017-04-11", "close": 0.41, "volume": 166940.0}, {"date": "2017-04-12", "close": 0.405, "volume": 81267.0}, {"date": "2017-04-13", "close": 0.41, "volume": 125298.0}, {"date": "2017-04-18", "close": 0.4, "volume": 288502.0}, {"date": "2017-04-19", "close": 0.405, "volume": 239058.0}, {"date": "2017-04-20", "close": 0.405, "volume": 25921.0}, {"date": "2017-04-21", "close": 0.405, "volume": 48004.0}, {"date": "2017-04-24", "close": 0.4, "volume": 125400.0}, {"date": "2017-04-26", "close": 0.4, "volume": 22920.0}, {"date": "2017-04-27", "close": 0.4, "volume": 270998.0}, {"date": "2017-04-28", "close": 0.405, "volume": 61700.0}, {"date": "2017-05-01", "close": 0.4, "volume": 606744.0}, {"date": "2017-05-02", "close": 0.405, "volume": 222249.0}, {"date": "2017-05-03", "close": 0.405, "volume": 8784.0}, {"date": "2017-05-04", "close": 0.4, "volume": 95141.0}, {"date": "2017-05-05", "close": 0.405, "volume": 92330.0}, {"date": "2017-05-08", "close": 0.405, "volume": 291245.0}, {"date": "2017-05-10", "close": 0.405, "volume": 53828.0}, {"date": "2017-05-11", "close": 0.4, "volume": 193650.0}, {"date": "2017-05-12", "close": 0.405, "volume": 104000.0}, {"date": "2017-05-15", "close": 0.405, "volume": 72385.0}, {"date": "2017-05-16", "close": 0.41, "volume": 246572.0}, {"date": "2017-05-17", "close": 0.4, "volume": 115000.0}, {"date": "2017-05-18", "close": 0.38, "volume": 418154.0}, {"date": "2017-05-19", "close": 0.385, "volume": 25181.0}, {"date": "2017-05-22", "close": 0.395, "volume": 85571.0}, {"date": "2017-05-23", "close": 0.395, "volume": 28900.0}, {"date": "2017-05-24", "close": 0.39, "volume": 127973.0}, {"date": "2017-05-25", "close": 0.385, "volume": 99847.0}, {"date": "2017-05-26", "close": 0.385, "volume": 235488.0}, {"date": "2017-05-29", "close": 0.385, "volume": 32616.0}, {"date": "2017-05-30", "close": 0.38, "volume": 43760.0}, {"date": "2017-05-31", "close": 0.385, "volume": 202968.0}, {"date": "2017-06-01", "close": 0.38, "volume": 144881.0}, {"date": "2017-06-02", "close": 0.395, "volume": 98157.0}, {"date": "2017-06-06", "close": 0.38, "volume": 93451.0}, {"date": "2017-06-07", "close": 0.38, "volume": 23303.0}, {"date": "2017-06-08", "close": 0.38, "volume": 87038.0}, {"date": "2017-06-09", "close": 0.375, "volume": 132839.0}, {"date": "2017-06-13", "close": 0.38, "volume": 122769.0}, {"date": "2017-06-14", "close": 0.38, "volume": 73437.0}, {"date": "2017-06-15", "close": 0.38, "volume": 353992.0}, {"date": "2017-06-19", "close": 0.37, "volume": 19199.0}, {"date": "2017-06-20", "close": 0.37, "volume": 34121.0}, {"date": "2017-06-21", "close": 0.37, "volume": 26000.0}, {"date": "2017-06-22", "close": 0.365, "volume": 14278.0}, {"date": "2017-06-23", "close": 0.375, "volume": 35798.0}, {"date": "2017-06-26", "close": 0.38, "volume": 284790.0}, {"date": "2017-06-27", "close": 0.39, "volume": 42264.0}, {"date": "2017-06-28", "close": 0.39, "volume": 355344.0}, {"date": "2017-06-29", "close": 0.39, "volume": 43093.0}, {"date": "2017-06-30", "close": 0.395, "volume": 234045.0}, {"date": "2017-07-03", "close": 0.39, "volume": 50000.0}, {"date": "2017-07-04", "close": 0.395, "volume": 118112.0}, {"date": "2017-07-05", "close": 0.43, "volume": 220167.0}, {"date": "2017-07-06", "close": 0.415, "volume": 47053.0}, {"date": "2017-07-07", "close": 0.39, "volume": 607448.0}, {"date": "2017-07-10", "close": 0.4, "volume": 64043.0}, {"date": "2017-07-11", "close": 0.41, "volume": 12500.0}, {"date": "2017-07-12", "close": 0.395, "volume": 34776.0}, {"date": "2017-07-13", "close": 0.395, "volume": 133633.0}, {"date": "2017-07-14", "close": 0.4, "volume": 75936.0}, {"date": "2017-07-17", "close": 0.4, "volume": 30148.0}, {"date": "2017-07-18", "close": 0.395, "volume": 196796.0}, {"date": "2017-07-19", "close": 0.39, "volume": 62980.0}, {"date": "2017-07-20", "close": 0.395, "volume": 191123.0}, {"date": "2017-07-21", "close": 0.395, "volume": 214048.0}, {"date": "2017-07-24", "close": 0.4, "volume": 62715.0}, {"date": "2017-07-25", "close": 0.4, "volume": 175960.0}, {"date": "2017-07-26", "close": 0.395, "volume": 29173.0}, {"date": "2017-07-27", "close": 0.385, "volume": 27209.0}, {"date": "2017-07-28", "close": 0.395, "volume": 26285.0}, {"date": "2017-07-31", "close": 0.39, "volume": 19267.0}, {"date": "2017-08-01", "close": 0.4, "volume": 29883.0}, {"date": "2017-08-03", "close": 0.4, "volume": 121563.0}, {"date": "2017-08-04", "close": 0.395, "volume": 53000.0}, {"date": "2017-08-07", "close": 0.39, "volume": 1262.0}, {"date": "2017-08-08", "close": 0.385, "volume": 241689.0}, {"date": "2017-08-09", "close": 0.38, "volume": 158434.0}, {"date": "2017-08-10", "close": 0.38, "volume": 1178896.0}, {"date": "2017-08-11", "close": 0.38, "volume": 7876.0}, {"date": "2017-08-14", "close": 0.38, "volume": 77981.0}, {"date": "2017-08-15", "close": 0.38, "volume": 84.0}, {"date": "2017-08-16", "close": 0.38, "volume": 445169.0}, {"date": "2017-08-17", "close": 0.375, "volume": 5000.0}, {"date": "2017-08-21", "close": 0.38, "volume": 142600.0}, {"date": "2017-08-22", "close": 0.375, "volume": 178164.0}, {"date": "2017-08-23", "close": 0.375, "volume": 18307.0}, {"date": "2017-08-24", "close": 0.37, "volume": 89186.0}, {"date": "2017-08-25", "close": 0.39, "volume": 124137.0}, {"date": "2017-08-28", "close": 0.39, "volume": 311256.0}, {"date": "2017-08-29", "close": 0.39, "volume": 254197.0}, {"date": "2017-08-30", "close": 0.385, "volume": 276500.0}, {"date": "2017-08-31", "close": 0.385, "volume": 382909.0}, {"date": "2017-09-01", "close": 0.38, "volume": 102786.0}, {"date": "2017-09-04", "close": 0.385, "volume": 16243.0}, {"date": "2017-09-05", "close": 0.38, "volume": 56215.0}, {"date": "2017-09-06", "close": 0.38, "volume": 131925.0}, {"date": "2017-09-07", "close": 0.38, "volume": 384438.0}, {"date": "2017-09-08", "close": 0.385, "volume": 70000.0}, {"date": "2017-09-11", "close": 0.38, "volume": 60000.0}, {"date": "2017-09-12", "close": 0.38, "volume": 243496.0}, {"date": "2017-09-13", "close": 0.375, "volume": 74879.0}, {"date": "2017-09-14", "close": 0.38, "volume": 125820.0}, {"date": "2017-09-15", "close": 0.38, "volume": 174771.0}, {"date": "2017-09-18", "close": 0.385, "volume": 472000.0}, {"date": "2017-09-19", "close": 0.39, "volume": 146896.0}, {"date": "2017-09-20", "close": 0.385, "volume": 20707.0}, {"date": "2017-09-22", "close": 0.385, "volume": 115968.0}, {"date": "2017-09-25", "close": 0.385, "volume": 84021.0}, {"date": "2017-09-26", "close": 0.38, "volume": 32051.0}, {"date": "2017-09-27", "close": 0.38, "volume": 56346.0}, {"date": "2017-09-28", "close": 0.385, "volume": 143703.0}, {"date": "2017-09-29", "close": 0.385, "volume": 50643.0}, {"date": "2017-10-02", "close": 0.385, "volume": 3334.0}, {"date": "2017-10-03", "close": 0.38, "volume": 180753.0}, {"date": "2017-10-04", "close": 0.38, "volume": 516168.0}, {"date": "2017-10-05", "close": 0.385, "volume": 58236.0}, {"date": "2017-10-06", "close": 0.39, "volume": 39298.0}, {"date": "2017-10-09", "close": 0.39, "volume": 113420.0}, {"date": "2017-10-10", "close": 0.385, "volume": 45361.0}, {"date": "2017-10-11", "close": 0.385, "volume": 30102.0}, {"date": "2017-10-12", "close": 0.385, "volume": 2700.0}, {"date": "2017-10-13", "close": 0.38, "volume": 9214.0}, {"date": "2017-10-16", "close": 0.385, "volume": 11905.0}, {"date": "2017-10-17", "close": 0.385, "volume": 35750.0}, {"date": "2017-10-18", "close": 0.385, "volume": 114522.0}, {"date": "2017-10-19", "close": 0.395, "volume": 208102.0}, {"date": "2017-10-20", "close": 0.4, "volume": 44625.0}, {"date": "2017-10-23", "close": 0.4, "volume": 5895.0}, {"date": "2017-10-24", "close": 0.39, "volume": 533378.0}, {"date": "2017-10-25", "close": 0.39, "volume": 56415.0}, {"date": "2017-10-26", "close": 0.385, "volume": 3000.0}, {"date": "2017-10-27", "close": 0.37, "volume": 645833.0}, {"date": "2017-10-30", "close": 0.38, "volume": 175174.0}, {"date": "2017-10-31", "close": 0.375, "volume": 237351.0}, {"date": "2017-11-02", "close": 0.377, "volume": 157157.0}, {"date": "2017-11-03", "close": 0.375, "volume": 1693411.0}, {"date": "2017-11-06", "close": 0.365, "volume": 290864.0}, {"date": "2017-11-07", "close": 0.365, "volume": 1110168.0}, {"date": "2017-11-08", "close": 0.36, "volume": 84813.0}, {"date": "2017-11-09", "close": 0.365, "volume": 53644.0}, {"date": "2017-11-10", "close": 0.37, "volume": 25000.0}, {"date": "2017-11-13", "close": 0.365, "volume": 259809.0}, {"date": "2017-11-14", "close": 0.36, "volume": 156175.0}, {"date": "2017-11-15", "close": 0.36, "volume": 323642.0}, {"date": "2017-11-16", "close": 0.36, "volume": 39000.0}, {"date": "2017-11-17", "close": 0.36, "volume": 31664.0}, {"date": "2017-11-20", "close": 0.355, "volume": 132544.0}, {"date": "2017-11-21", "close": 0.35, "volume": 145153.0}, {"date": "2017-11-23", "close": 0.352, "volume": 94000.0}, {"date": "2017-11-24", "close": 0.352, "volume": 137566.0}, {"date": "2017-11-27", "close": 0.352, "volume": 74575.0}, {"date": "2017-11-28", "close": 0.357, "volume": 250362.0}, {"date": "2017-11-29", "close": 0.362, "volume": 55683.0}, {"date": "2017-11-30", "close": 0.357, "volume": 277421.0}, {"date": "2017-12-01", "close": 0.357, "volume": 250000.0}, {"date": "2017-12-04", "close": 0.365, "volume": 21853.0}, {"date": "2017-12-05", "close": 0.352, "volume": 81155.0}, {"date": "2017-12-06", "close": 0.347, "volume": 236266.0}, {"date": "2017-12-07", "close": 0.342, "volume": 588517.0}, {"date": "2017-12-08", "close": 0.345, "volume": 305560.0}, {"date": "2017-12-11", "close": 0.34, "volume": 854745.0}, {"date": "2017-12-12", "close": 0.337, "volume": 120500.0}, {"date": "2017-12-13", "close": 0.34, "volume": 3446107.0}, {"date": "2017-12-14", "close": 0.34, "volume": 2804190.0}, {"date": "2017-12-15", "close": 0.35, "volume": 27502.0}, {"date": "2017-12-18", "close": 0.345, "volume": 320297.0}, {"date": "2017-12-19", "close": 0.35, "volume": 147604.0}, {"date": "2017-12-20", "close": 0.345, "volume": 148978.0}, {"date": "2017-12-21", "close": 0.35, "volume": 1022592.0}, {"date": "2017-12-22", "close": 0.35, "volume": 125132.0}, {"date": "2017-12-27", "close": 0.355, "volume": 124864.0}, {"date": "2017-12-28", "close": 0.35, "volume": 205250.0}, {"date": "2017-12-29", "close": 0.36, "volume": 121782.0}, {"date": "2018-01-02", "close": 0.36, "volume": 89363.0}, {"date": "2018-01-03", "close": 0.36, "volume": 53481.0}, {"date": "2018-01-04", "close": 0.36, "volume": 66158.0}, {"date": "2018-01-05", "close": 0.355, "volume": 209351.0}, {"date": "2018-01-08", "close": 0.36, "volume": 114223.0}, {"date": "2018-01-09", "close": 0.355, "volume": 1600.0}, {"date": "2018-01-10", "close": 0.355, "volume": 98155.0}, {"date": "2018-01-11", "close": 0.35, "volume": 124066.0}, {"date": "2018-01-12", "close": 0.35, "volume": 43465.0}, {"date": "2018-01-15", "close": 0.37, "volume": 1228143.0}, {"date": "2018-01-16", "close": 0.37, "volume": 806383.0}, {"date": "2018-01-17", "close": 0.375, "volume": 70611.0}, {"date": "2018-01-18", "close": 0.37, "volume": 766148.0}, {"date": "2018-01-19", "close": 0.365, "volume": 524461.0}, {"date": "2018-01-22", "close": 0.365, "volume": 350545.0}, {"date": "2018-01-23", "close": 0.37, "volume": 436260.0}, {"date": "2018-01-24", "close": 0.365, "volume": 297635.0}, {"date": "2018-01-25", "close": 0.36, "volume": 180920.0}, {"date": "2018-01-29", "close": 0.37, "volume": 958137.0}, {"date": "2018-01-30", "close": 0.365, "volume": 604778.0}, {"date": "2018-01-31", "close": 0.365, "volume": 61805.0}, {"date": "2018-02-01", "close": 0.365, "volume": 182368.0}, {"date": "2018-02-02", "close": 0.36, "volume": 116213.0}, {"date": "2018-02-05", "close": 0.365, "volume": 162842.0}, {"date": "2018-02-06", "close": 0.36, "volume": 283541.0}, {"date": "2018-02-07", "close": 0.36, "volume": 249766.0}, {"date": "2018-02-08", "close": 0.36, "volume": 98487.0}, {"date": "2018-02-09", "close": 0.36, "volume": 322759.0}, {"date": "2018-02-12", "close": 0.36, "volume": 10530.0}, {"date": "2018-02-13", "close": 0.355, "volume": 80150.0}, {"date": "2018-02-14", "close": 0.36, "volume": 93290.0}, {"date": "2018-02-15", "close": 0.365, "volume": 43790.0}, {"date": "2018-02-16", "close": 0.36, "volume": 818789.0}, {"date": "2018-02-19", "close": 0.355, "volume": 309214.0}, {"date": "2018-02-20", "close": 0.36, "volume": 120000.0}, {"date": "2018-02-21", "close": 0.36, "volume": 1039492.0}, {"date": "2018-02-22", "close": 0.36, "volume": 841245.0}, {"date": "2018-02-23", "close": 0.36, "volume": 573843.0}, {"date": "2018-02-26", "close": 0.365, "volume": 178150.0}, {"date": "2018-02-27", "close": 0.365, "volume": 509336.0}, {"date": "2018-02-28", "close": 0.36, "volume": 232029.0}, {"date": "2018-03-01", "close": 0.365, "volume": 1104696.0}, {"date": "2018-03-02", "close": 0.375, "volume": 1603812.0}, {"date": "2018-03-05", "close": 0.385, "volume": 1222102.0}, {"date": "2018-03-06", "close": 0.39, "volume": 717577.0}, {"date": "2018-03-07", "close": 0.39, "volume": 28450.0}, {"date": "2018-03-08", "close": 0.4, "volume": 616629.0}, {"date": "2018-03-09", "close": 0.4, "volume": 100226.0}, {"date": "2018-03-12", "close": 0.4, "volume": 35923.0}, {"date": "2018-03-13", "close": 0.4, "volume": 341229.0}, {"date": "2018-03-14", "close": 0.4, "volume": 50660.0}, {"date": "2018-03-15", "close": 0.405, "volume": 49419.0}, {"date": "2018-03-16", "close": 0.405, "volume": 24205.0}, {"date": "2018-03-19", "close": 0.405, "volume": 386522.0}, {"date": "2018-03-20", "close": 0.405, "volume": 134835.0}, {"date": "2018-03-21", "close": 0.41, "volume": 293283.0}, {"date": "2018-03-22", "close": 0.405, "volume": 69640.0}, {"date": "2018-03-23", "close": 0.38, "volume": 323891.0}, {"date": "2018-03-26", "close": 0.39, "volume": 122852.0}, {"date": "2018-03-27", "close": 0.39, "volume": 138473.0}, {"date": "2018-03-28", "close": 0.39, "volume": 6799.0}, {"date": "2018-03-29", "close": 0.385, "volume": 59998.0}, {"date": "2018-04-03", "close": 0.385, "volume": 175560.0}, {"date": "2018-04-04", "close": 0.385, "volume": 38188.0}, {"date": "2018-04-05", "close": 0.39, "volume": 208750.0}, {"date": "2018-04-06", "close": 0.39, "volume": 53691.0}, {"date": "2018-04-09", "close": 0.4, "volume": 36261.0}, {"date": "2018-04-10", "close": 0.39, "volume": 146257.0}, {"date": "2018-04-11", "close": 0.4, "volume": 184722.0}, {"date": "2018-04-13", "close": 0.395, "volume": 196401.0}, {"date": "2018-04-16", "close": 0.39, "volume": 34414.0}, {"date": "2018-04-17", "close": 0.395, "volume": 53596.0}, {"date": "2018-04-18", "close": 0.4, "volume": 75111.0}, {"date": "2018-04-19", "close": 0.4, "volume": 49977.0}, {"date": "2018-04-20", "close": 0.395, "volume": 41852.0}, {"date": "2018-04-23", "close": 0.4, "volume": 83851.0}, {"date": "2018-04-24", "close": 0.4, "volume": 105040.0}, {"date": "2018-04-26", "close": 0.405, "volume": 61255.0}, {"date": "2018-04-27", "close": 0.4, "volume": 66763.0}, {"date": "2018-04-30", "close": 0.405, "volume": 2436.0}, {"date": "2018-05-01", "close": 0.375, "volume": 367135.0}, {"date": "2018-05-02", "close": 0.375, "volume": 154694.0}, {"date": "2018-05-03", "close": 0.38, "volume": 13000.0}, {"date": "2018-05-04", "close": 0.375, "volume": 119111.0}, {"date": "2018-05-07", "close": 0.365, "volume": 68385.0}, {"date": "2018-05-08", "close": 0.375, "volume": 14225.0}, {"date": "2018-05-09", "close": 0.38, "volume": 94221.0}, {"date": "2018-05-10", "close": 0.38, "volume": 194853.0}, {"date": "2018-05-11", "close": 0.37, "volume": 186419.0}, {"date": "2018-05-14", "close": 0.365, "volume": 365924.0}, {"date": "2018-05-15", "close": 0.37, "volume": 279011.0}, {"date": "2018-05-17", "close": 0.37, "volume": 128538.0}, {"date": "2018-05-18", "close": 0.37, "volume": 148135.0}, {"date": "2018-05-21", "close": 0.365, "volume": 148771.0}, {"date": "2018-05-22", "close": 0.36, "volume": 436619.0}, {"date": "2018-05-23", "close": 0.35, "volume": 747379.0}, {"date": "2018-05-24", "close": 0.355, "volume": 100574.0}, {"date": "2018-05-25", "close": 0.36, "volume": 73020.0}, {"date": "2018-05-28", "close": 0.36, "volume": 232235.0}, {"date": "2018-05-29", "close": 0.36, "volume": 7865.0}, {"date": "2018-05-30", "close": 0.355, "volume": 140654.0}, {"date": "2018-05-31", "close": 0.355, "volume": 47288.0}, {"date": "2018-06-01", "close": 0.355, "volume": 100593.0}, {"date": "2018-06-04", "close": 0.35, "volume": 294846.0}, {"date": "2018-06-05", "close": 0.355, "volume": 14198.0}, {"date": "2018-06-06", "close": 0.355, "volume": 53287.0}, {"date": "2018-06-07", "close": 0.36, "volume": 60491.0}, {"date": "2018-06-08", "close": 0.355, "volume": 59360.0}, {"date": "2018-06-12", "close": 0.355, "volume": 288034.0}, {"date": "2018-06-14", "close": 0.355, "volume": 22529.0}, {"date": "2018-06-15", "close": 0.355, "volume": 17994.0}, {"date": "2018-06-18", "close": 0.35, "volume": 255744.0}, {"date": "2018-06-19", "close": 0.355, "volume": 22145.0}, {"date": "2018-06-20", "close": 0.355, "volume": 50617.0}, {"date": "2018-06-21", "close": 0.355, "volume": 105242.0}, {"date": "2018-06-22", "close": 0.35, "volume": 179989.0}, {"date": "2018-06-25", "close": 0.35, "volume": 23233.0}, {"date": "2018-06-26", "close": 0.355, "volume": 127351.0}, {"date": "2018-06-27", "close": 0.355, "volume": 90622.0}, {"date": "2018-06-28", "close": 0.355, "volume": 27298.0}, {"date": "2018-06-29", "close": 0.355, "volume": 118209.0}, {"date": "2018-07-02", "close": 0.36, "volume": 46754.0}, {"date": "2018-07-03", "close": 0.36, "volume": 20859.0}, {"date": "2018-07-04", "close": 0.36, "volume": 21178.0}, {"date": "2018-07-05", "close": 0.36, "volume": 11963.0}, {"date": "2018-07-06", "close": 0.36, "volume": 54042.0}, {"date": "2018-07-09", "close": 0.36, "volume": 34511.0}, {"date": "2018-07-10", "close": 0.365, "volume": 36102.0}, {"date": "2018-07-11", "close": 0.365, "volume": 70981.0}, {"date": "2018-07-12", "close": 0.36, "volume": 64300.0}, {"date": "2018-07-13", "close": 0.365, "volume": 27500.0}, {"date": "2018-07-16", "close": 0.365, "volume": 21069.0}, {"date": "2018-07-17", "close": 0.36, "volume": 9751.0}, {"date": "2018-07-18", "close": 0.365, "volume": 29700.0}, {"date": "2018-07-19", "close": 0.36, "volume": 6983.0}, {"date": "2018-07-20", "close": 0.36, "volume": 180804.0}, {"date": "2018-07-23", "close": 0.36, "volume": 107601.0}, {"date": "2018-07-24", "close": 0.355, "volume": 92850.0}, {"date": "2018-07-25", "close": 0.36, "volume": 19432.0}, {"date": "2018-07-27", "close": 0.355, "volume": 45638.0}, {"date": "2018-07-30", "close": 0.355, "volume": 169508.0}, {"date": "2018-07-31", "close": 0.35, "volume": 131514.0}, {"date": "2018-08-01", "close": 0.345, "volume": 109818.0}, {"date": "2018-08-02", "close": 0.345, "volume": 231140.0}, {"date": "2018-08-03", "close": 0.345, "volume": 63120.0}, {"date": "2018-08-06", "close": 0.345, "volume": 13912.0}, {"date": "2018-08-08", "close": 0.345, "volume": 63785.0}, {"date": "2018-08-09", "close": 0.35, "volume": 10600.0}, {"date": "2018-08-10", "close": 0.35, "volume": 97320.0}, {"date": "2018-08-13", "close": 0.34, "volume": 1402627.0}, {"date": "2018-08-14", "close": 0.335, "volume": 86794.0}, {"date": "2018-08-15", "close": 0.345, "volume": 1654442.0}, {"date": "2018-08-16", "close": 0.36, "volume": 665527.0}, {"date": "2018-08-17", "close": 0.35, "volume": 841573.0}, {"date": "2018-08-20", "close": 0.35, "volume": 256579.0}, {"date": "2018-08-21", "close": 0.355, "volume": 2082089.0}, {"date": "2018-08-22", "close": 0.36, "volume": 308447.0}, {"date": "2018-08-23", "close": 0.357, "volume": 290441.0}, {"date": "2018-08-24", "close": 0.36, "volume": 249768.0}, {"date": "2018-08-27", "close": 0.36, "volume": 1984041.0}, {"date": "2018-08-28", "close": 0.355, "volume": 65403.0}, {"date": "2018-08-29", "close": 0.355, "volume": 84386.0}, {"date": "2018-08-30", "close": 0.36, "volume": 166330.0}, {"date": "2018-08-31", "close": 0.355, "volume": 277901.0}, {"date": "2018-09-03", "close": 0.355, "volume": 592521.0}, {"date": "2018-09-04", "close": 0.35, "volume": 163659.0}, {"date": "2018-09-05", "close": 0.355, "volume": 21106.0}, {"date": "2018-09-06", "close": 0.35, "volume": 16000.0}, {"date": "2018-09-07", "close": 0.345, "volume": 124724.0}, {"date": "2018-09-10", "close": 0.355, "volume": 185408.0}, {"date": "2018-09-11", "close": 0.35, "volume": 128995.0}, {"date": "2018-09-12", "close": 0.35, "volume": 282833.0}, {"date": "2018-09-13", "close": 0.35, "volume": 235387.0}, {"date": "2018-09-14", "close": 0.35, "volume": 52087.0}, {"date": "2018-09-17", "close": 0.35, "volume": 449919.0}, {"date": "2018-09-18", "close": 0.35, "volume": 340000.0}, {"date": "2018-09-19", "close": 0.35, "volume": 80027.0}, {"date": "2018-09-20", "close": 0.36, "volume": 110333.0}, {"date": "2018-09-21", "close": 0.36, "volume": 17850.0}, {"date": "2018-09-24", "close": 0.357, "volume": 340813.0}, {"date": "2018-09-25", "close": 0.355, "volume": 351869.0}, {"date": "2018-09-26", "close": 0.35, "volume": 36566.0}, {"date": "2018-09-27", "close": 0.355, "volume": 312512.0}, {"date": "2018-09-28", "close": 0.355, "volume": 13000.0}, {"date": "2018-10-01", "close": 0.355, "volume": 43816.0}, {"date": "2018-10-02", "close": 0.355, "volume": 110547.0}, {"date": "2018-10-03", "close": 0.35, "volume": 102200.0}, {"date": "2018-10-04", "close": 0.355, "volume": 40653.0}, {"date": "2018-10-05", "close": 0.355, "volume": 176311.0}, {"date": "2018-10-08", "close": 0.355, "volume": 97000.0}, {"date": "2018-10-09", "close": 0.345, "volume": 220323.0}, {"date": "2018-10-11", "close": 0.34, "volume": 138111.0}, {"date": "2018-10-12", "close": 0.345, "volume": 84852.0}, {"date": "2018-10-15", "close": 0.35, "volume": 173826.0}, {"date": "2018-10-16", "close": 0.345, "volume": 380043.0}, {"date": "2018-10-17", "close": 0.345, "volume": 20695.0}, {"date": "2018-10-18", "close": 0.35, "volume": 1089482.0}, {"date": "2018-10-19", "close": 0.35, "volume": 53937.0}, {"date": "2018-10-22", "close": 0.345, "volume": 218996.0}, {"date": "2018-10-23", "close": 0.345, "volume": 20447.0}, {"date": "2018-10-24", "close": 0.34, "volume": 51013.0}, {"date": "2018-10-25", "close": 0.34, "volume": 236640.0}, {"date": "2018-10-26", "close": 0.35, "volume": 304792.0}, {"date": "2018-10-29", "close": 0.35, "volume": 251249.0}, {"date": "2018-10-30", "close": 0.355, "volume": 263923.0}, {"date": "2018-10-31", "close": 0.355, "volume": 202885.0}, {"date": "2018-11-01", "close": 0.36, "volume": 164941.0}, {"date": "2018-11-02", "close": 0.36, "volume": 131629.0}, {"date": "2018-11-05", "close": 0.36, "volume": 28864.0}, {"date": "2018-11-06", "close": 0.39, "volume": 192824.0}, {"date": "2018-11-07", "close": 0.375, "volume": 128330.0}, {"date": "2018-11-08", "close": 0.38, "volume": 246767.0}, {"date": "2018-11-09", "close": 0.375, "volume": 175862.0}, {"date": "2018-11-12", "close": 0.38, "volume": 170289.0}, {"date": "2018-11-13", "close": 0.375, "volume": 104396.0}, {"date": "2018-11-14", "close": 0.38, "volume": 23428.0}, {"date": "2018-11-15", "close": 0.375, "volume": 208834.0}, {"date": "2018-11-16", "close": 0.37, "volume": 75646.0}, {"date": "2018-11-19", "close": 0.365, "volume": 32532.0}, {"date": "2018-11-20", "close": 0.375, "volume": 49402.0}, {"date": "2018-11-21", "close": 0.37, "volume": 20948.0}, {"date": "2018-11-22", "close": 0.365, "volume": 238665.0}, {"date": "2018-11-23", "close": 0.365, "volume": 11033.0}, {"date": "2018-11-26", "close": 0.37, "volume": 121230.0}, {"date": "2018-11-27", "close": 0.36, "volume": 62966.0}, {"date": "2018-11-28", "close": 0.355, "volume": 98136.0}, {"date": "2018-11-29", "close": 0.36, "volume": 43874.0}, {"date": "2018-11-30", "close": 0.365, "volume": 88000.0}, {"date": "2018-12-03", "close": 0.36, "volume": 225178.0}, {"date": "2018-12-04", "close": 0.355, "volume": 160304.0}, {"date": "2018-12-05", "close": 0.355, "volume": 5815.0}, {"date": "2018-12-06", "close": 0.36, "volume": 57771.0}, {"date": "2018-12-07", "close": 0.35, "volume": 316600.0}, {"date": "2018-12-11", "close": 0.35, "volume": 92858.0}, {"date": "2018-12-12", "close": 0.35, "volume": 56657.0}, {"date": "2018-12-13", "close": 0.355, "volume": 6284.0}, {"date": "2018-12-14", "close": 0.355, "volume": 20000.0}, {"date": "2018-12-17", "close": 0.355, "volume": 11144.0}, {"date": "2018-12-18", "close": 0.345, "volume": 117248.0}, {"date": "2018-12-19", "close": 0.34, "volume": 16415.0}, {"date": "2018-12-20", "close": 0.33, "volume": 326702.0}, {"date": "2018-12-21", "close": 0.32, "volume": 147676.0}, {"date": "2018-12-24", "close": 0.315, "volume": 125165.0}, {"date": "2018-12-27", "close": 0.335, "volume": 19569.0}, {"date": "2018-12-28", "close": 0.33, "volume": 10678.0}, {"date": "2019-01-02", "close": 0.34, "volume": 3941.0}, {"date": "2019-01-03", "close": 0.337, "volume": 42342.0}, {"date": "2019-01-04", "close": 0.34, "volume": 6200.0}, {"date": "2019-01-07", "close": 0.335, "volume": 76658.0}, {"date": "2019-01-08", "close": 0.33, "volume": 67557.0}, {"date": "2019-01-09", "close": 0.34, "volume": 128704.0}, {"date": "2019-01-10", "close": 0.34, "volume": 34782.0}, {"date": "2019-01-11", "close": 0.315, "volume": 445929.0}, {"date": "2019-01-14", "close": 0.33, "volume": 421774.0}, {"date": "2019-01-15", "close": 0.33, "volume": 321985.0}, {"date": "2019-01-16", "close": 0.335, "volume": 49022.0}, {"date": "2019-01-17", "close": 0.335, "volume": 87882.0}, {"date": "2019-01-18", "close": 0.335, "volume": 73482.0}, {"date": "2019-01-21", "close": 0.335, "volume": 85183.0}, {"date": "2019-01-22", "close": 0.335, "volume": 15122.0}, {"date": "2019-01-23", "close": 0.33, "volume": 15429.0}, {"date": "2019-01-24", "close": 0.33, "volume": 43646.0}, {"date": "2019-01-25", "close": 0.33, "volume": 32717.0}, {"date": "2019-01-29", "close": 0.33, "volume": 338237.0}, {"date": "2019-01-30", "close": 0.335, "volume": 183758.0}, {"date": "2019-01-31", "close": 0.33, "volume": 68102.0}, {"date": "2019-02-01", "close": 0.335, "volume": 10245.0}, {"date": "2019-02-04", "close": 0.33, "volume": 41853.0}, {"date": "2019-02-05", "close": 0.335, "volume": 185728.0}, {"date": "2019-02-06", "close": 0.337, "volume": 251814.0}, {"date": "2019-02-07", "close": 0.335, "volume": 25998.0}, {"date": "2019-02-08", "close": 0.33, "volume": 284715.0}, {"date": "2019-02-11", "close": 0.335, "volume": 59261.0}, {"date": "2019-02-12", "close": 0.335, "volume": 213000.0}, {"date": "2019-02-13", "close": 0.34, "volume": 6384.0}, {"date": "2019-02-14", "close": 0.33, "volume": 701266.0}, {"date": "2019-02-15", "close": 0.335, "volume": 156333.0}, {"date": "2019-02-18", "close": 0.335, "volume": 26517.0}, {"date": "2019-02-19", "close": 0.335, "volume": 480419.0}, {"date": "2019-02-20", "close": 0.335, "volume": 104734.0}, {"date": "2019-02-21", "close": 0.34, "volume": 145473.0}, {"date": "2019-02-22", "close": 0.34, "volume": 85832.0}, {"date": "2019-02-25", "close": 0.33, "volume": 161452.0}, {"date": "2019-02-26", "close": 0.33, "volume": 246.0}, {"date": "2019-02-27", "close": 0.335, "volume": 168492.0}, {"date": "2019-02-28", "close": 0.34, "volume": 243621.0}, {"date": "2019-03-01", "close": 0.335, "volume": 172000.0}, {"date": "2019-03-04", "close": 0.335, "volume": 35700.0}, {"date": "2019-03-06", "close": 0.34, "volume": 216761.0}, {"date": "2019-03-07", "close": 0.33, "volume": 383526.0}, {"date": "2019-03-08", "close": 0.33, "volume": 222.0}, {"date": "2019-03-11", "close": 0.33, "volume": 475291.0}, {"date": "2019-03-12", "close": 0.33, "volume": 297773.0}, {"date": "2019-03-13", "close": 0.335, "volume": 80513.0}, {"date": "2019-03-14", "close": 0.345, "volume": 582569.0}, {"date": "2019-03-15", "close": 0.34, "volume": 215125.0}, {"date": "2019-03-18", "close": 0.34, "volume": 657404.0}, {"date": "2019-03-19", "close": 0.34, "volume": 386760.0}, {"date": "2019-03-20", "close": 0.335, "volume": 1576256.0}, {"date": "2019-03-21", "close": 0.33, "volume": 742713.0}, {"date": "2019-03-22", "close": 0.335, "volume": 918966.0}, {"date": "2019-03-25", "close": 0.32, "volume": 324692.0}, {"date": "2019-03-26", "close": 0.33, "volume": 34225.0}, {"date": "2019-03-27", "close": 0.32, "volume": 88344.0}, {"date": "2019-03-28", "close": 0.315, "volume": 402795.0}, {"date": "2019-03-29", "close": 0.32, "volume": 155625.0}, {"date": "2019-04-01", "close": 0.315, "volume": 117840.0}, {"date": "2019-04-02", "close": 0.32, "volume": 558366.0}, {"date": "2019-04-03", "close": 0.32, "volume": 219396.0}, {"date": "2019-04-04", "close": 0.32, "volume": 121356.0}, {"date": "2019-04-05", "close": 0.325, "volume": 162836.0}, {"date": "2019-04-08", "close": 0.325, "volume": 13835.0}, {"date": "2019-04-09", "close": 0.325, "volume": 25000.0}, {"date": "2019-04-11", "close": 0.322, "volume": 101945.0}, {"date": "2019-04-12", "close": 0.325, "volume": 238150.0}, {"date": "2019-04-15", "close": 0.32, "volume": 58823.0}, {"date": "2019-04-16", "close": 0.32, "volume": 214884.0}, {"date": "2019-04-17", "close": 0.32, "volume": 234403.0}, {"date": "2019-04-18", "close": 0.315, "volume": 335987.0}, {"date": "2019-04-23", "close": 0.315, "volume": 362029.0}, {"date": "2019-04-24", "close": 0.315, "volume": 108569.0}, {"date": "2019-04-26", "close": 0.315, "volume": 79379.0}, {"date": "2019-04-29", "close": 0.31, "volume": 394872.0}, {"date": "2019-04-30", "close": 0.31, "volume": 25000.0}, {"date": "2019-05-01", "close": 0.3, "volume": 289878.0}, {"date": "2019-05-02", "close": 0.295, "volume": 2092005.0}, {"date": "2019-05-03", "close": 0.3, "volume": 498229.0}, {"date": "2019-05-06", "close": 0.305, "volume": 100741.0}, {"date": "2019-05-07", "close": 0.3, "volume": 120552.0}, {"date": "2019-05-08", "close": 0.295, "volume": 97395.0}, {"date": "2019-05-09", "close": 0.29, "volume": 565042.0}, {"date": "2019-05-10", "close": 0.29, "volume": 143560.0}, {"date": "2019-05-13", "close": 0.28, "volume": 2003388.0}, {"date": "2019-05-14", "close": 0.275, "volume": 495588.0}, {"date": "2019-05-15", "close": 0.265, "volume": 1315511.0}, {"date": "2019-05-16", "close": 0.28, "volume": 2056901.0}, {"date": "2019-05-17", "close": 0.28, "volume": 259544.0}, {"date": "2019-05-20", "close": 0.28, "volume": 164953.0}, {"date": "2019-05-21", "close": 0.28, "volume": 206922.0}, {"date": "2019-05-22", "close": 0.29, "volume": 244551.0}, {"date": "2019-05-23", "close": 0.32, "volume": 947040.0}, {"date": "2019-05-24", "close": 0.32, "volume": 226654.0}, {"date": "2019-05-27", "close": 0.325, "volume": 142676.0}, {"date": "2019-05-28", "close": 0.325, "volume": 11400.0}, {"date": "2019-05-29", "close": 0.31, "volume": 265320.0}, {"date": "2019-05-30", "close": 0.31, "volume": 180001.0}, {"date": "2019-05-31", "close": 0.31, "volume": 77885.0}, {"date": "2019-06-03", "close": 0.305, "volume": 244349.0}, {"date": "2019-06-04", "close": 0.3, "volume": 212074.0}, {"date": "2019-06-05", "close": 0.3, "volume": 20124.0}, {"date": "2019-06-06", "close": 0.3, "volume": 69800.0}, {"date": "2019-06-07", "close": 0.3, "volume": 95588.0}, {"date": "2019-06-11", "close": 0.3, "volume": 183852.0}, {"date": "2019-06-12", "close": 0.32, "volume": 55511.0}, {"date": "2019-06-13", "close": 0.315, "volume": 251581.0}, {"date": "2019-06-14", "close": 0.325, "volume": 239970.0}, {"date": "2019-06-17", "close": 0.325, "volume": 156911.0}, {"date": "2019-06-18", "close": 0.325, "volume": 70980.0}, {"date": "2019-06-19", "close": 0.315, "volume": 16023.0}, {"date": "2019-06-20", "close": 0.315, "volume": 311607.0}, {"date": "2019-06-21", "close": 0.32, "volume": 86428.0}, {"date": "2019-06-24", "close": 0.305, "volume": 85857.0}, {"date": "2019-06-25", "close": 0.32, "volume": 153394.0}, {"date": "2019-06-26", "close": 0.315, "volume": 3493.0}, {"date": "2019-06-27", "close": 0.32, "volume": 295976.0}, {"date": "2019-06-28", "close": 0.32, "volume": 289189.0}, {"date": "2019-07-01", "close": 0.315, "volume": 120379.0}, {"date": "2019-07-02", "close": 0.315, "volume": 62226.0}, {"date": "2019-07-03", "close": 0.32, "volume": 183741.0}, {"date": "2019-07-04", "close": 0.315, "volume": 100009.0}, {"date": "2019-07-05", "close": 0.315, "volume": 119897.0}, {"date": "2019-07-08", "close": 0.315, "volume": 22847.0}, {"date": "2019-07-09", "close": 0.32, "volume": 187169.0}, {"date": "2019-07-10", "close": 0.315, "volume": 30000.0}, {"date": "2019-07-11", "close": 0.315, "volume": 65859.0}, {"date": "2019-07-12", "close": 0.32, "volume": 100452.0}, {"date": "2019-07-15", "close": 0.32, "volume": 33678.0}, {"date": "2019-07-16", "close": 0.33, "volume": 43387.0}, {"date": "2019-07-17", "close": 0.335, "volume": 221075.0}, {"date": "2019-07-18", "close": 0.335, "volume": 56910.0}, {"date": "2019-07-19", "close": 0.34, "volume": 60828.0}, {"date": "2019-07-22", "close": 0.335, "volume": 23636.0}, {"date": "2019-07-23", "close": 0.34, "volume": 50000.0}, {"date": "2019-07-24", "close": 0.345, "volume": 21320.0}, {"date": "2019-07-25", "close": 0.36, "volume": 514722.0}, {"date": "2019-07-26", "close": 0.325, "volume": 1028855.0}, {"date": "2019-07-29", "close": 0.335, "volume": 193013.0}, {"date": "2019-07-30", "close": 0.33, "volume": 289252.0}, {"date": "2019-07-31", "close": 0.33, "volume": 50522.0}, {"date": "2019-08-01", "close": 0.33, "volume": 83729.0}, {"date": "2019-08-02", "close": 0.32, "volume": 162967.0}, {"date": "2019-08-05", "close": 0.315, "volume": 123185.0}, {"date": "2019-08-06", "close": 0.315, "volume": 150790.0}, {"date": "2019-08-07", "close": 0.31, "volume": 1440.0}, {"date": "2019-08-08", "close": 0.31, "volume": 41453.0}, {"date": "2019-08-09", "close": 0.32, "volume": 3300.0}, {"date": "2019-08-12", "close": 0.315, "volume": 147010.0}, {"date": "2019-08-13", "close": 0.315, "volume": 17655.0}, {"date": "2019-08-14", "close": 0.31, "volume": 123712.0}, {"date": "2019-08-15", "close": 0.325, "volume": 148926.0}, {"date": "2019-08-16", "close": 0.315, "volume": 54766.0}, {"date": "2019-08-19", "close": 0.3, "volume": 828324.0}, {"date": "2019-08-20", "close": 0.3, "volume": 800904.0}, {"date": "2019-08-21", "close": 0.3, "volume": 88593.0}, {"date": "2019-08-22", "close": 0.305, "volume": 109684.0}, {"date": "2019-08-23", "close": 0.31, "volume": 16328.0}, {"date": "2019-08-26", "close": 0.305, "volume": 719477.0}, {"date": "2019-08-27", "close": 0.305, "volume": 54596.0}, {"date": "2019-08-28", "close": 0.3, "volume": 16226.0}, {"date": "2019-08-29", "close": 0.31, "volume": 13103.0}, {"date": "2019-08-30", "close": 0.31, "volume": 61440.0}, {"date": "2019-09-02", "close": 0.3, "volume": 32000.0}, {"date": "2019-09-03", "close": 0.31, "volume": 260240.0}, {"date": "2019-09-04", "close": 0.305, "volume": 31385.0}, {"date": "2019-09-05", "close": 0.305, "volume": 67629.0}, {"date": "2019-09-06", "close": 0.315, "volume": 118397.0}, {"date": "2019-09-09", "close": 0.305, "volume": 82560.0}, {"date": "2019-09-10", "close": 0.315, "volume": 11676.0}, {"date": "2019-09-11", "close": 0.315, "volume": 21574.0}, {"date": "2019-09-12", "close": 0.31, "volume": 40263.0}, {"date": "2019-09-13", "close": 0.31, "volume": 19127.0}, {"date": "2019-09-16", "close": 0.3, "volume": 820891.0}, {"date": "2019-09-17", "close": 0.305, "volume": 291722.0}, {"date": "2019-09-18", "close": 0.3, "volume": 252151.0}, {"date": "2019-09-19", "close": 0.3, "volume": 409285.0}, {"date": "2019-09-20", "close": 0.3, "volume": 461611.0}, {"date": "2019-09-23", "close": 0.29, "volume": 256127.0}, {"date": "2019-09-24", "close": 0.295, "volume": 472838.0}, {"date": "2019-09-25", "close": 0.295, "volume": 199833.0}, {"date": "2019-09-26", "close": 0.295, "volume": 649057.0}, {"date": "2019-09-27", "close": 0.295, "volume": 54288.0}, {"date": "2019-09-30", "close": 0.295, "volume": 913.0}, {"date": "2019-10-01", "close": 0.3, "volume": 805197.0}, {"date": "2019-10-02", "close": 0.3, "volume": 83000.0}, {"date": "2019-10-03", "close": 0.3, "volume": 180645.0}, {"date": "2019-10-04", "close": 0.3, "volume": 191195.0}, {"date": "2019-10-07", "close": 0.305, "volume": 141945.0}, {"date": "2019-10-09", "close": 0.3, "volume": 199687.0}, {"date": "2019-10-10", "close": 0.295, "volume": 305849.0}, {"date": "2019-10-11", "close": 0.295, "volume": 99407.0}, {"date": "2019-10-14", "close": 0.297, "volume": 1849.0}, {"date": "2019-10-15", "close": 0.295, "volume": 111984.0}, {"date": "2019-10-16", "close": 0.295, "volume": 406231.0}, {"date": "2019-10-17", "close": 0.3, "volume": 338533.0}, {"date": "2019-10-18", "close": 0.295, "volume": 30502.0}, {"date": "2019-10-21", "close": 0.295, "volume": 30716.0}, {"date": "2019-10-22", "close": 0.3, "volume": 518.0}, {"date": "2019-10-23", "close": 0.29, "volume": 212603.0}, {"date": "2019-10-24", "close": 0.295, "volume": 564801.0}, {"date": "2019-10-25", "close": 0.295, "volume": 258527.0}, {"date": "2019-10-28", "close": 0.3, "volume": 140000.0}, {"date": "2019-10-29", "close": 0.305, "volume": 293994.0}, {"date": "2019-10-30", "close": 0.3, "volume": 52463.0}, {"date": "2019-10-31", "close": 0.305, "volume": 44604.0}, {"date": "2019-11-04", "close": 0.305, "volume": 211897.0}, {"date": "2019-11-05", "close": 0.305, "volume": 44002.0}, {"date": "2019-11-06", "close": 0.3, "volume": 263023.0}, {"date": "2019-11-07", "close": 0.3, "volume": 226583.0}, {"date": "2019-11-08", "close": 0.305, "volume": 469763.0}, {"date": "2019-11-11", "close": 0.31, "volume": 29509.0}, {"date": "2019-11-12", "close": 0.31, "volume": 646833.0}, {"date": "2019-11-13", "close": 0.31, "volume": 223433.0}, {"date": "2019-11-14", "close": 0.305, "volume": 23176.0}, {"date": "2019-11-15", "close": 0.315, "volume": 141710.0}, {"date": "2019-11-18", "close": 0.325, "volume": 217161.0}, {"date": "2019-11-19", "close": 0.32, "volume": 309703.0}, {"date": "2019-11-20", "close": 0.315, "volume": 68834.0}, {"date": "2019-11-21", "close": 0.32, "volume": 129530.0}, {"date": "2019-11-22", "close": 0.32, "volume": 19466.0}, {"date": "2019-11-25", "close": 0.32, "volume": 21189.0}, {"date": "2019-11-26", "close": 0.32, "volume": 31187.0}, {"date": "2019-11-27", "close": 0.32, "volume": 96487.0}, {"date": "2019-11-28", "close": 0.32, "volume": 166869.0}, {"date": "2019-11-29", "close": 0.28, "volume": 2723375.0}, {"date": "2019-12-02", "close": 0.275, "volume": 255919.0}, {"date": "2019-12-03", "close": 0.27, "volume": 579669.0}, {"date": "2019-12-04", "close": 0.265, "volume": 218856.0}, {"date": "2019-12-05", "close": 0.26, "volume": 179269.0}, {"date": "2019-12-06", "close": 0.265, "volume": 262955.0}, {"date": "2019-12-09", "close": 0.27, "volume": 184099.0}, {"date": "2019-12-10", "close": 0.275, "volume": 60570.0}, {"date": "2019-12-11", "close": 0.26, "volume": 133890.0}, {"date": "2019-12-12", "close": 0.26, "volume": 35717.0}, {"date": "2019-12-13", "close": 0.26, "volume": 342033.0}, {"date": "2019-12-16", "close": 0.26, "volume": 114108.0}, {"date": "2019-12-17", "close": 0.255, "volume": 116958.0}, {"date": "2019-12-18", "close": 0.26, "volume": 3148.0}, {"date": "2019-12-19", "close": 0.26, "volume": 32132.0}, {"date": "2019-12-20", "close": 0.255, "volume": 63832.0}, {"date": "2019-12-23", "close": 0.26, "volume": 170617.0}, {"date": "2019-12-24", "close": 0.255, "volume": 83300.0}, {"date": "2019-12-27", "close": 0.255, "volume": 114307.0}, {"date": "2019-12-30", "close": 0.26, "volume": 42798.0}, {"date": "2019-12-31", "close": 0.26, "volume": 581193.0}, {"date": "2020-01-02", "close": 0.26, "volume": 160000.0}, {"date": "2020-01-03", "close": 0.265, "volume": 57053.0}, {"date": "2020-01-06", "close": 0.265, "volume": 99220.0}, {"date": "2020-01-07", "close": 0.27, "volume": 163638.0}, {"date": "2020-01-08", "close": 0.27, "volume": 56673.0}, {"date": "2020-01-09", "close": 0.265, "volume": 50040.0}, {"date": "2020-01-10", "close": 0.27, "volume": 76375.0}, {"date": "2020-01-13", "close": 0.27, "volume": 1620.0}, {"date": "2020-01-14", "close": 0.265, "volume": 50643.0}, {"date": "2020-01-15", "close": 0.265, "volume": 95626.0}, {"date": "2020-01-16", "close": 0.265, "volume": 50000.0}, {"date": "2020-01-17", "close": 0.27, "volume": 101723.0}, {"date": "2020-01-20", "close": 0.26, "volume": 161510.0}, {"date": "2020-01-21", "close": 0.275, "volume": 80490.0}, {"date": "2020-01-22", "close": 0.27, "volume": 16475.0}, {"date": "2020-01-23", "close": 0.265, "volume": 8290.0}, {"date": "2020-01-24", "close": 0.22, "volume": 7402031.0}, {"date": "2020-01-28", "close": 0.21, "volume": 629082.0}, {"date": "2020-01-29", "close": 0.21, "volume": 573546.0}, {"date": "2020-01-30", "close": 0.2, "volume": 132365.0}, {"date": "2020-01-31", "close": 0.2, "volume": 376345.0}, {"date": "2020-02-03", "close": 0.19, "volume": 96732.0}, {"date": "2020-02-04", "close": 0.2, "volume": 218631.0}, {"date": "2020-02-05", "close": 0.197, "volume": 59649.0}, {"date": "2020-02-06", "close": 0.195, "volume": 216012.0}, {"date": "2020-02-07", "close": 0.195, "volume": 115565.0}, {"date": "2020-02-10", "close": 0.19, "volume": 108988.0}, {"date": "2020-02-11", "close": 0.195, "volume": 129425.0}, {"date": "2020-02-12", "close": 0.19, "volume": 93321.0}, {"date": "2020-02-13", "close": 0.185, "volume": 111646.0}, {"date": "2020-02-14", "close": 0.19, "volume": 112908.0}, {"date": "2020-02-17", "close": 0.18, "volume": 240358.0}, {"date": "2020-02-18", "close": 0.175, "volume": 70000.0}, {"date": "2020-02-19", "close": 0.175, "volume": 5542.0}, {"date": "2020-02-20", "close": 0.185, "volume": 93634.0}, {"date": "2020-02-21", "close": 0.185, "volume": 125644.0}, {"date": "2020-02-24", "close": 0.16, "volume": 455135.0}, {"date": "2020-02-25", "close": 0.155, "volume": 601906.0}, {"date": "2020-02-26", "close": 0.16, "volume": 119514.0}, {"date": "2020-02-27", "close": 0.165, "volume": 400120.0}, {"date": "2020-02-28", "close": 0.175, "volume": 361664.0}, {"date": "2020-03-02", "close": 0.145, "volume": 577675.0}, {"date": "2020-03-03", "close": 0.17, "volume": 300580.0}, {"date": "2020-03-04", "close": 0.165, "volume": 327793.0}, {"date": "2020-03-05", "close": 0.17, "volume": 22397.0}, {"date": "2020-03-06", "close": 0.175, "volume": 104403.0}, {"date": "2020-03-09", "close": 0.15, "volume": 230704.0}, {"date": "2020-03-10", "close": 0.155, "volume": 174937.0}, {"date": "2020-03-11", "close": 0.16, "volume": 87682.0}, {"date": "2020-03-12", "close": 0.15, "volume": 94300.0}, {"date": "2020-03-13", "close": 0.14, "volume": 196330.0}, {"date": "2020-03-16", "close": 0.14, "volume": 1820855.0}, {"date": "2020-03-17", "close": 0.14, "volume": 451652.0}, {"date": "2020-03-18", "close": 0.12, "volume": 833203.0}, {"date": "2020-03-19", "close": 0.11, "volume": 211349.0}, {"date": "2020-03-20", "close": 0.105, "volume": 103293.0}, {"date": "2020-03-23", "close": 0.1, "volume": 165705.0}, {"date": "2020-03-24", "close": 0.09, "volume": 553378.0}, {"date": "2020-03-25", "close": 0.096, "volume": 111777.0}, {"date": "2020-03-26", "close": 0.115, "volume": 271586.0}, {"date": "2020-03-27", "close": 0.105, "volume": 401795.0}, {"date": "2020-03-30", "close": 0.105, "volume": 103276.0}, {"date": "2020-03-31", "close": 0.12, "volume": 139841.0}, {"date": "2020-04-01", "close": 0.12, "volume": 229952.0}, {"date": "2020-04-02", "close": 0.12, "volume": 137717.0}, {"date": "2020-04-03", "close": 0.12, "volume": 651929.0}, {"date": "2020-04-06", "close": 0.12, "volume": 407228.0}, {"date": "2020-04-07", "close": 0.11, "volume": 222771.0}, {"date": "2020-04-08", "close": 0.13, "volume": 77925.0}, {"date": "2020-04-09", "close": 0.125, "volume": 216788.0}, {"date": "2020-04-15", "close": 0.145, "volume": 19642.0}, {"date": "2020-04-16", "close": 0.13, "volume": 71482.0}, {"date": "2020-04-17", "close": 0.14, "volume": 103999.0}, {"date": "2020-04-20", "close": 0.145, "volume": 77074.0}, {"date": "2020-04-21", "close": 0.14, "volume": 7091.0}, {"date": "2020-04-23", "close": 0.145, "volume": 86850.0}, {"date": "2020-04-24", "close": 0.135, "volume": 36120.0}, {"date": "2020-04-27", "close": 0.14, "volume": 211900.0}, {"date": "2020-04-29", "close": 0.14, "volume": 321821.0}, {"date": "2020-04-30", "close": 0.145, "volume": 132279.0}, {"date": "2020-05-01", "close": 0.15, "volume": 184374.0}, {"date": "2020-05-04", "close": 0.15, "volume": 9085.0}, {"date": "2020-05-05", "close": 0.15, "volume": 50000.0}, {"date": "2020-05-06", "close": 0.15, "volume": 43500.0}, {"date": "2020-05-08", "close": 0.15, "volume": 200000.0}, {"date": "2020-05-11", "close": 0.15, "volume": 18042.0}, {"date": "2020-05-12", "close": 0.15, "volume": 398332.0}, {"date": "2020-05-13", "close": 0.145, "volume": 329947.0}, {"date": "2020-05-14", "close": 0.145, "volume": 35000.0}, {"date": "2020-05-15", "close": 0.14, "volume": 127437.0}, {"date": "2020-05-18", "close": 0.14, "volume": 155714.0}, {"date": "2020-05-19", "close": 0.15, "volume": 801525.0}, {"date": "2020-05-21", "close": 0.145, "volume": 24571.0}, {"date": "2020-05-22", "close": 0.15, "volume": 212910.0}, {"date": "2020-05-25", "close": 0.15, "volume": 104208.0}, {"date": "2020-05-26", "close": 0.15, "volume": 20000.0}, {"date": "2020-05-27", "close": 0.155, "volume": 26104.0}, {"date": "2020-05-28", "close": 0.155, "volume": 224875.0}, {"date": "2020-05-29", "close": 0.155, "volume": 95000.0}, {"date": "2020-06-01", "close": 0.155, "volume": 232335.0}, {"date": "2020-06-02", "close": 0.15, "volume": 15958.0}, {"date": "2020-06-03", "close": 0.16, "volume": 388009.0}, {"date": "2020-06-04", "close": 0.17, "volume": 202886.0}, {"date": "2020-06-05", "close": 0.175, "volume": 67514.0}, {"date": "2020-06-09", "close": 0.185, "volume": 196513.0}, {"date": "2020-06-10", "close": 0.185, "volume": 181535.0}, {"date": "2020-06-11", "close": 0.185, "volume": 197825.0}, {"date": "2020-06-12", "close": 0.18, "volume": 341290.0}, {"date": "2020-06-15", "close": 0.19, "volume": 47500.0}, {"date": "2020-06-16", "close": 0.19, "volume": 267411.0}, {"date": "2020-06-17", "close": 0.19, "volume": 2700.0}, {"date": "2020-06-18", "close": 0.2, "volume": 89001.0}, {"date": "2020-06-19", "close": 0.19, "volume": 32510.0}, {"date": "2020-06-22", "close": 0.19, "volume": 10000.0}, {"date": "2020-06-23", "close": 0.18, "volume": 52798.0}, {"date": "2020-06-24", "close": 0.18, "volume": 64179.0}, {"date": "2020-06-25", "close": 0.16, "volume": 223849.0}, {"date": "2020-06-26", "close": 0.16, "volume": 285561.0}, {"date": "2020-06-29", "close": 0.155, "volume": 76363.0}, {"date": "2020-06-30", "close": 0.16, "volume": 63647.0}, {"date": "2020-07-01", "close": 0.17, "volume": 242370.0}, {"date": "2020-07-02", "close": 0.16, "volume": 32175.0}, {"date": "2020-07-03", "close": 0.165, "volume": 122401.0}, {"date": "2020-07-06", "close": 0.165, "volume": 107050.0}, {"date": "2020-07-09", "close": 0.17, "volume": 28616.0}, {"date": "2020-07-13", "close": 0.17, "volume": 78000.0}, {"date": "2020-07-14", "close": 0.17, "volume": 48524.0}, {"date": "2020-07-15", "close": 0.16, "volume": 80000.0}, {"date": "2020-07-16", "close": 0.17, "volume": 88112.0}, {"date": "2020-07-17", "close": 0.165, "volume": 2945.0}, {"date": "2020-07-20", "close": 0.16, "volume": 279944.0}, {"date": "2020-07-21", "close": 0.16, "volume": 20551.0}, {"date": "2020-07-22", "close": 0.16, "volume": 2000.0}, {"date": "2020-07-24", "close": 0.17, "volume": 27363.0}, {"date": "2020-07-27", "close": 0.175, "volume": 37009.0}, {"date": "2020-07-28", "close": 0.175, "volume": 88764.0}, {"date": "2020-07-29", "close": 0.18, "volume": 33123.0}, {"date": "2020-07-30", "close": 0.175, "volume": 20000.0}, {"date": "2020-07-31", "close": 0.175, "volume": 12259.0}, {"date": "2020-08-03", "close": 0.165, "volume": 74363.0}, {"date": "2020-08-04", "close": 0.17, "volume": 200000.0}, {"date": "2020-08-06", "close": 0.165, "volume": 1886.0}, {"date": "2020-08-07", "close": 0.17, "volume": 82772.0}, {"date": "2020-08-10", "close": 0.165, "volume": 165747.0}, {"date": "2020-08-11", "close": 0.155, "volume": 155487.0}, {"date": "2020-08-12", "close": 0.17, "volume": 49315.0}, {"date": "2020-08-13", "close": 0.175, "volume": 69225.0}, {"date": "2020-08-14", "close": 0.18, "volume": 189410.0}, {"date": "2020-08-17", "close": 0.19, "volume": 56759.0}, {"date": "2020-08-18", "close": 0.2, "volume": 120000.0}, {"date": "2020-08-19", "close": 0.18, "volume": 10000.0}, {"date": "2020-08-20", "close": 0.18, "volume": 61704.0}, {"date": "2020-08-24", "close": 0.17, "volume": 157500.0}, {"date": "2020-08-25", "close": 0.22, "volume": 740430.0}, {"date": "2020-08-26", "close": 0.23, "volume": 554659.0}, {"date": "2020-08-27", "close": 0.245, "volume": 238260.0}, {"date": "2020-08-28", "close": 0.225, "volume": 179982.0}, {"date": "2020-08-31", "close": 0.23, "volume": 194700.0}, {"date": "2020-09-01", "close": 0.24, "volume": 60721.0}, {"date": "2020-09-02", "close": 0.24, "volume": 130735.0}, {"date": "2020-09-03", "close": 0.235, "volume": 191847.0}, {"date": "2020-09-04", "close": 0.215, "volume": 63000.0}, {"date": "2020-09-07", "close": 0.22, "volume": 13071.0}, {"date": "2020-09-09", "close": 0.21, "volume": 47510.0}, {"date": "2020-09-10", "close": 0.215, "volume": 80003.0}, {"date": "2020-09-11", "close": 0.22, "volume": 85696.0}, {"date": "2020-09-14", "close": 0.22, "volume": 10000.0}, {"date": "2020-09-16", "close": 0.22, "volume": 107444.0}, {"date": "2020-09-17", "close": 0.235, "volume": 121075.0}, {"date": "2020-09-18", "close": 0.23, "volume": 293059.0}, {"date": "2020-09-21", "close": 0.23, "volume": 40550.0}, {"date": "2020-09-22", "close": 0.23, "volume": 25645.0}, {"date": "2020-09-23", "close": 0.23, "volume": 25000.0}, {"date": "2020-09-24", "close": 0.23, "volume": 110381.0}, {"date": "2020-09-25", "close": 0.24, "volume": 12100.0}, {"date": "2020-09-28", "close": 0.24, "volume": 70712.0}, {"date": "2020-09-29", "close": 0.245, "volume": 10333.0}, {"date": "2020-09-30", "close": 0.24, "volume": 15870.0}, {"date": "2020-10-02", "close": 0.235, "volume": 46111.0}, {"date": "2020-10-05", "close": 0.245, "volume": 2270.0}, {"date": "2020-10-06", "close": 0.24, "volume": 14500.0}, {"date": "2020-10-07", "close": 0.24, "volume": 229307.0}, {"date": "2020-10-08", "close": 0.24, "volume": 18864.0}, {"date": "2020-10-09", "close": 0.24, "volume": 229172.0}, {"date": "2020-10-12", "close": 0.245, "volume": 40171.0}, {"date": "2020-10-13", "close": 0.26, "volume": 275275.0}, {"date": "2020-10-14", "close": 0.25, "volume": 46000.0}, {"date": "2020-10-19", "close": 0.265, "volume": 134766.0}, {"date": "2020-10-20", "close": 0.27, "volume": 63245.0}, {"date": "2020-10-21", "close": 0.27, "volume": 78393.0}, {"date": "2020-10-22", "close": 0.28, "volume": 391560.0}, {"date": "2020-10-23", "close": 0.265, "volume": 599300.0}, {"date": "2020-10-26", "close": 0.265, "volume": 217305.0}, {"date": "2020-10-27", "close": 0.265, "volume": 48876.0}, {"date": "2020-10-28", "close": 0.26, "volume": 16389.0}, {"date": "2020-10-29", "close": 0.26, "volume": 103420.0}, {"date": "2020-10-30", "close": 0.265, "volume": 10000.0}, {"date": "2020-11-02", "close": 0.27, "volume": 5606.0}, {"date": "2020-11-03", "close": 0.27, "volume": 10000.0}, {"date": "2020-11-04", "close": 0.32, "volume": 2856132.0}, {"date": "2020-11-05", "close": 0.32, "volume": 871589.0}, {"date": "2020-11-06", "close": 0.315, "volume": 291841.0}, {"date": "2020-11-09", "close": 0.312, "volume": 342608.0}, {"date": "2020-11-10", "close": 0.315, "volume": 430129.0}, {"date": "2020-11-11", "close": 0.32, "volume": 549155.0}, {"date": "2020-11-12", "close": 0.31, "volume": 310026.0}, {"date": "2020-11-13", "close": 0.31, "volume": 52395.0}, {"date": "2020-11-16", "close": 0.32, "volume": 500.0}, {"date": "2020-11-17", "close": 0.31, "volume": 45103.0}, {"date": "2020-11-18", "close": 0.31, "volume": 17392.0}, {"date": "2020-11-19", "close": 0.32, "volume": 5000.0}, {"date": "2020-11-20", "close": 0.315, "volume": 50000.0}, {"date": "2020-11-23", "close": 0.31, "volume": 111888.0}, {"date": "2020-11-24", "close": 0.31, "volume": 21843.0}, {"date": "2020-11-25", "close": 0.315, "volume": 86757.0}, {"date": "2020-11-26", "close": 0.335, "volume": 378449.0}, {"date": "2020-11-27", "close": 0.335, "volume": 350241.0}, {"date": "2020-11-30", "close": 0.33, "volume": 38470.0}, {"date": "2020-12-01", "close": 0.335, "volume": 84464.0}, {"date": "2020-12-02", "close": 0.335, "volume": 26510.0}, {"date": "2020-12-03", "close": 0.345, "volume": 142308.0}, {"date": "2020-12-04", "close": 0.345, "volume": 60064.0}, {"date": "2020-12-07", "close": 0.35, "volume": 99670.0}, {"date": "2020-12-08", "close": 0.35, "volume": 39471.0}, {"date": "2020-12-09", "close": 0.365, "volume": 618023.0}, {"date": "2020-12-10", "close": 0.345, "volume": 376023.0}, {"date": "2020-12-11", "close": 0.345, "volume": 25291.0}, {"date": "2020-12-14", "close": 0.345, "volume": 234600.0}, {"date": "2020-12-15", "close": 0.36, "volume": 126600.0}, {"date": "2020-12-16", "close": 0.36, "volume": 40774.0}, {"date": "2020-12-17", "close": 0.345, "volume": 254440.0}, {"date": "2020-12-18", "close": 0.365, "volume": 109976.0}, {"date": "2020-12-21", "close": 0.345, "volume": 91950.0}, {"date": "2020-12-22", "close": 0.365, "volume": 56033.0}, {"date": "2020-12-23", "close": 0.355, "volume": 17700.0}, {"date": "2020-12-24", "close": 0.365, "volume": 17969.0}, {"date": "2020-12-29", "close": 0.37, "volume": 187086.0}, {"date": "2020-12-31", "close": 0.36, "volume": 50000.0}, {"date": "2021-01-04", "close": 0.36, "volume": 13500.0}, {"date": "2021-01-05", "close": 0.355, "volume": 66097.0}, {"date": "2021-01-06", "close": 0.355, "volume": 71783.0}, {"date": "2021-01-07", "close": 0.37, "volume": 142080.0}, {"date": "2021-01-08", "close": 0.35, "volume": 38900.0}, {"date": "2021-01-11", "close": 0.34, "volume": 116345.0}, {"date": "2021-01-12", "close": 0.31, "volume": 223767.0}, {"date": "2021-01-13", "close": 0.32, "volume": 51650.0}, {"date": "2021-01-14", "close": 0.33, "volume": 22442.0}, {"date": "2021-01-15", "close": 0.33, "volume": 11372.0}, {"date": "2021-01-18", "close": 0.32, "volume": 51405.0}, {"date": "2021-01-19", "close": 0.33, "volume": 12033.0}, {"date": "2021-01-20", "close": 0.33, "volume": 7967.0}, {"date": "2021-01-21", "close": 0.32, "volume": 202996.0}, {"date": "2021-01-22", "close": 0.31, "volume": 149953.0}, {"date": "2021-01-25", "close": 0.315, "volume": 57644.0}, {"date": "2021-01-27", "close": 0.315, "volume": 24884.0}, {"date": "2021-01-28", "close": 0.31, "volume": 6629.0}, {"date": "2021-01-29", "close": 0.31, "volume": 52178.0}, {"date": "2021-02-01", "close": 0.305, "volume": 23291.0}, {"date": "2021-02-02", "close": 0.305, "volume": 8331.0}, {"date": "2021-02-03", "close": 0.31, "volume": 14492.0}, {"date": "2021-02-04", "close": 0.31, "volume": 30000.0}, {"date": "2021-02-05", "close": 0.31, "volume": 442737.0}, {"date": "2021-02-08", "close": 0.305, "volume": 146234.0}, {"date": "2021-02-09", "close": 0.305, "volume": 13952.0}, {"date": "2021-02-10", "close": 0.315, "volume": 129097.0}, {"date": "2021-02-11", "close": 0.315, "volume": 10276.0}, {"date": "2021-02-12", "close": 0.32, "volume": 106070.0}, {"date": "2021-02-15", "close": 0.315, "volume": 3178.0}, {"date": "2021-02-16", "close": 0.325, "volume": 83865.0}, {"date": "2021-02-17", "close": 0.33, "volume": 33705.0}, {"date": "2021-02-18", "close": 0.345, "volume": 59129.0}, {"date": "2021-02-19", "close": 0.35, "volume": 80400.0}, {"date": "2021-02-22", "close": 0.36, "volume": 299941.0}, {"date": "2021-02-23", "close": 0.4, "volume": 929720.0}, {"date": "2021-02-24", "close": 0.415, "volume": 458054.0}, {"date": "2021-02-25", "close": 0.4, "volume": 247325.0}, {"date": "2021-02-26", "close": 0.39, "volume": 85675.0}, {"date": "2021-03-01", "close": 0.4, "volume": 128353.0}, {"date": "2021-03-02", "close": 0.405, "volume": 33688.0}, {"date": "2021-03-03", "close": 0.4, "volume": 23527.0}, {"date": "2021-03-04", "close": 0.38, "volume": 23281.0}, {"date": "2021-03-05", "close": 0.36, "volume": 58802.0}, {"date": "2021-03-08", "close": 0.38, "volume": 47552.0}, {"date": "2021-03-10", "close": 0.36, "volume": 19182.0}, {"date": "2021-03-11", "close": 0.355, "volume": 53492.0}, {"date": "2021-03-12", "close": 0.34, "volume": 116500.0}, {"date": "2021-03-15", "close": 0.34, "volume": 90203.0}, {"date": "2021-03-16", "close": 0.36, "volume": 100658.0}, {"date": "2021-03-17", "close": 0.35, "volume": 30000.0}, {"date": "2021-03-18", "close": 0.345, "volume": 21963.0}, {"date": "2021-03-19", "close": 0.345, "volume": 78037.0}, {"date": "2021-03-22", "close": 0.335, "volume": 95141.0}, {"date": "2021-03-23", "close": 0.33, "volume": 32963.0}, {"date": "2021-03-24", "close": 0.32, "volume": 201985.0}, {"date": "2021-03-26", "close": 0.31, "volume": 155300.0}, {"date": "2021-03-29", "close": 0.33, "volume": 6500.0}, {"date": "2021-03-30", "close": 0.335, "volume": 23259.0}, {"date": "2021-03-31", "close": 0.325, "volume": 94296.0}, {"date": "2021-04-01", "close": 0.32, "volume": 450.0}, {"date": "2021-04-06", "close": 0.325, "volume": 148110.0}, {"date": "2021-04-07", "close": 0.335, "volume": 64226.0}, {"date": "2021-04-08", "close": 0.335, "volume": 150372.0}, {"date": "2021-04-09", "close": 0.335, "volume": 5000.0}, {"date": "2021-04-12", "close": 0.365, "volume": 119434.0}, {"date": "2021-04-13", "close": 0.365, "volume": 2500.0}, {"date": "2021-04-14", "close": 0.37, "volume": 127000.0}, {"date": "2021-04-15", "close": 0.36, "volume": 2000.0}, {"date": "2021-04-16", "close": 0.37, "volume": 94033.0}, {"date": "2021-04-19", "close": 0.37, "volume": 76614.0}, {"date": "2021-04-20", "close": 0.36, "volume": 41212.0}, {"date": "2021-04-21", "close": 0.36, "volume": 7506.0}, {"date": "2021-04-22", "close": 0.36, "volume": 121439.0}, {"date": "2021-04-23", "close": 0.365, "volume": 274.0}, {"date": "2021-04-26", "close": 0.355, "volume": 4015.0}, {"date": "2021-04-27", "close": 0.34, "volume": 14874.0}, {"date": "2021-04-29", "close": 0.34, "volume": 39062.0}, {"date": "2021-04-30", "close": 0.335, "volume": 41000.0}, {"date": "2021-05-03", "close": 0.35, "volume": 41242.0}, {"date": "2021-05-04", "close": 0.35, "volume": 52528.0}, {"date": "2021-05-05", "close": 0.35, "volume": 27500.0}, {"date": "2021-05-06", "close": 0.34, "volume": 7774.0}, {"date": "2021-05-07", "close": 0.35, "volume": 120740.0}, {"date": "2021-05-10", "close": 0.35, "volume": 140.0}, {"date": "2021-05-11", "close": 0.35, "volume": 69957.0}, {"date": "2021-05-12", "close": 0.34, "volume": 24337.0}, {"date": "2021-05-13", "close": 0.35, "volume": 27073.0}, {"date": "2021-05-14", "close": 0.35, "volume": 105194.0}, {"date": "2021-05-17", "close": 0.375, "volume": 300800.0}, {"date": "2021-05-18", "close": 0.375, "volume": 84927.0}, {"date": "2021-05-19", "close": 0.38, "volume": 23486.0}, {"date": "2021-05-20", "close": 0.375, "volume": 25469.0}, {"date": "2021-05-21", "close": 0.4, "volume": 527866.0}, {"date": "2021-05-24", "close": 0.395, "volume": 169652.0}, {"date": "2021-05-25", "close": 0.405, "volume": 97494.0}, {"date": "2021-05-26", "close": 0.4, "volume": 216906.0}, {"date": "2021-05-27", "close": 0.4, "volume": 250148.0}, {"date": "2021-05-28", "close": 0.39, "volume": 262715.0}, {"date": "2021-05-31", "close": 0.38, "volume": 24395.0}, {"date": "2021-06-01", "close": 0.385, "volume": 9531.0}, {"date": "2021-06-02", "close": 0.36, "volume": 51789.0}, {"date": "2021-06-03", "close": 0.36, "volume": 78995.0}, {"date": "2021-06-04", "close": 0.365, "volume": 22266.0}, {"date": "2021-06-07", "close": 0.36, "volume": 665855.0}, {"date": "2021-06-08", "close": 0.365, "volume": 102863.0}, {"date": "2021-06-09", "close": 0.365, "volume": 53172.0}, {"date": "2021-06-10", "close": 0.365, "volume": 52590.0}, {"date": "2021-06-11", "close": 0.37, "volume": 345555.0}, {"date": "2021-06-15", "close": 0.37, "volume": 379228.0}, {"date": "2021-06-16", "close": 0.38, "volume": 207585.0}, {"date": "2021-06-17", "close": 0.38, "volume": 6250.0}, {"date": "2021-06-18", "close": 0.39, "volume": 50850.0}, {"date": "2021-06-21", "close": 0.395, "volume": 40000.0}, {"date": "2021-06-22", "close": 0.41, "volume": 305097.0}, {"date": "2021-06-23", "close": 0.42, "volume": 349599.0}, {"date": "2021-06-24", "close": 0.405, "volume": 57700.0}, {"date": "2021-06-25", "close": 0.41, "volume": 97867.0}, {"date": "2021-06-28", "close": 0.41, "volume": 266259.0}, {"date": "2021-06-29", "close": 0.41, "volume": 58000.0}, {"date": "2021-06-30", "close": 0.41, "volume": 37960.0}, {"date": "2021-07-01", "close": 0.41, "volume": 256055.0}, {"date": "2021-07-02", "close": 0.4, "volume": 57012.0}, {"date": "2021-07-05", "close": 0.4, "volume": 149617.0}, {"date": "2021-07-06", "close": 0.415, "volume": 374009.0}, {"date": "2021-07-07", "close": 0.405, "volume": 100837.0}, {"date": "2021-07-08", "close": 0.405, "volume": 167356.0}, {"date": "2021-07-09", "close": 0.41, "volume": 16871.0}, {"date": "2021-07-12", "close": 0.415, "volume": 260789.0}, {"date": "2021-07-13", "close": 0.415, "volume": 97279.0}, {"date": "2021-07-14", "close": 0.43, "volume": 649738.0}, {"date": "2021-07-15", "close": 0.445, "volume": 174329.0}, {"date": "2021-07-16", "close": 0.445, "volume": 80492.0}, {"date": "2021-07-19", "close": 0.43, "volume": 217414.0}, {"date": "2021-07-20", "close": 0.43, "volume": 267780.0}, {"date": "2021-07-21", "close": 0.45, "volume": 323257.0}, {"date": "2021-07-22", "close": 0.47, "volume": 320327.0}, {"date": "2021-07-23", "close": 0.485, "volume": 235958.0}, {"date": "2021-07-26", "close": 0.485, "volume": 143319.0}, {"date": "2021-07-27", "close": 0.48, "volume": 134476.0}, {"date": "2021-07-28", "close": 0.485, "volume": 12842.0}, {"date": "2021-07-29", "close": 0.48, "volume": 183248.0}, {"date": "2021-07-30", "close": 0.49, "volume": 565596.0}, {"date": "2021-08-02", "close": 0.49, "volume": 191119.0}, {"date": "2021-08-03", "close": 0.5, "volume": 132526.0}, {"date": "2021-08-04", "close": 0.52, "volume": 665132.0}, {"date": "2021-08-05", "close": 0.51, "volume": 254315.0}, {"date": "2021-08-06", "close": 0.51, "volume": 44602.0}, {"date": "2021-08-09", "close": 0.52, "volume": 145731.0}, {"date": "2021-08-10", "close": 0.5, "volume": 320634.0}, {"date": "2021-08-11", "close": 0.505, "volume": 32088.0}, {"date": "2021-08-12", "close": 0.5, "volume": 34342.0}, {"date": "2021-08-13", "close": 0.505, "volume": 62187.0}, {"date": "2021-08-16", "close": 0.51, "volume": 31782.0}, {"date": "2021-08-17", "close": 0.5, "volume": 367271.0}, {"date": "2021-08-18", "close": 0.515, "volume": 322863.0}, {"date": "2021-08-19", "close": 0.505, "volume": 19643.0}, {"date": "2021-08-20", "close": 0.5, "volume": 340854.0}, {"date": "2021-08-23", "close": 0.5, "volume": 42747.0}, {"date": "2021-08-24", "close": 0.475, "volume": 1320830.0}, {"date": "2021-08-25", "close": 0.435, "volume": 943795.0}, {"date": "2021-08-26", "close": 0.405, "volume": 1021630.0}, {"date": "2021-08-27", "close": 0.4, "volume": 375836.0}, {"date": "2021-08-30", "close": 0.415, "volume": 288449.0}, {"date": "2021-08-31", "close": 0.42, "volume": 378682.0}, {"date": "2021-09-01", "close": 0.425, "volume": 418939.0}, {"date": "2021-09-02", "close": 0.42, "volume": 233443.0}, {"date": "2021-09-03", "close": 0.415, "volume": 188556.0}, {"date": "2021-09-06", "close": 0.405, "volume": 72249.0}, {"date": "2021-09-07", "close": 0.415, "volume": 96521.0}, {"date": "2021-09-08", "close": 0.405, "volume": 125860.0}, {"date": "2021-09-09", "close": 0.415, "volume": 162462.0}, {"date": "2021-09-10", "close": 0.405, "volume": 12617.0}, {"date": "2021-09-13", "close": 0.405, "volume": 49480.0}, {"date": "2021-09-14", "close": 0.41, "volume": 159415.0}, {"date": "2021-09-15", "close": 0.415, "volume": 102863.0}, {"date": "2021-09-16", "close": 0.41, "volume": 259983.0}, {"date": "2021-09-17", "close": 0.4, "volume": 126609.0}, {"date": "2021-09-20", "close": 0.4, "volume": 250183.0}, {"date": "2021-09-21", "close": 0.385, "volume": 128499.0}, {"date": "2021-09-22", "close": 0.4, "volume": 110413.0}, {"date": "2021-09-23", "close": 0.42, "volume": 131521.0}, {"date": "2021-09-24", "close": 0.41, "volume": 10599.0}, {"date": "2021-09-27", "close": 0.395, "volume": 98040.0}, {"date": "2021-09-28", "close": 0.395, "volume": 228689.0}, {"date": "2021-09-29", "close": 0.39, "volume": 78058.0}, {"date": "2021-09-30", "close": 0.375, "volume": 345842.0}, {"date": "2021-10-01", "close": 0.38, "volume": 5000.0}, {"date": "2021-10-04", "close": 0.375, "volume": 18801.0}, {"date": "2021-10-05", "close": 0.38, "volume": 22846.0}, {"date": "2021-10-06", "close": 0.38, "volume": 267860.0}, {"date": "2021-10-07", "close": 0.38, "volume": 57753.0}, {"date": "2021-10-08", "close": 0.38, "volume": 56954.0}, {"date": "2021-10-11", "close": 0.37, "volume": 364515.0}, {"date": "2021-10-12", "close": 0.375, "volume": 54952.0}, {"date": "2021-10-13", "close": 0.375, "volume": 431.0}, {"date": "2021-10-14", "close": 0.38, "volume": 73837.0}, {"date": "2021-10-15", "close": 0.385, "volume": 344832.0}, {"date": "2021-10-18", "close": 0.4, "volume": 55940.0}, {"date": "2021-10-19", "close": 0.4, "volume": 214303.0}, {"date": "2021-10-20", "close": 0.415, "volume": 150399.0}, {"date": "2021-10-21", "close": 0.42, "volume": 54274.0}, {"date": "2021-10-22", "close": 0.43, "volume": 340080.0}, {"date": "2021-10-25", "close": 0.43, "volume": 103990.0}, {"date": "2021-10-26", "close": 0.43, "volume": 44459.0}, {"date": "2021-10-27", "close": 0.42, "volume": 17302.0}, {"date": "2021-10-28", "close": 0.42, "volume": 3130.0}, {"date": "2021-10-29", "close": 0.44, "volume": 69782.0}, {"date": "2021-11-01", "close": 0.44, "volume": 148715.0}, {"date": "2021-11-02", "close": 0.43, "volume": 11211.0}, {"date": "2021-11-03", "close": 0.435, "volume": 9983.0}, {"date": "2021-11-04", "close": 0.43, "volume": 139397.0}, {"date": "2021-11-05", "close": 0.44, "volume": 182154.0}, {"date": "2021-11-08", "close": 0.425, "volume": 108272.0}, {"date": "2021-11-09", "close": 0.3, "volume": 3006968.0}, {"date": "2021-11-10", "close": 0.28, "volume": 1623774.0}, {"date": "2021-11-11", "close": 0.275, "volume": 516227.0}, {"date": "2021-11-12", "close": 0.27, "volume": 492288.0}, {"date": "2021-11-15", "close": 0.27, "volume": 382739.0}, {"date": "2021-11-16", "close": 0.29, "volume": 330807.0}, {"date": "2021-11-17", "close": 0.295, "volume": 65902.0}, {"date": "2021-11-18", "close": 0.295, "volume": 19360.0}, {"date": "2021-11-19", "close": 0.305, "volume": 559051.0}, {"date": "2021-11-22", "close": 0.315, "volume": 394763.0}, {"date": "2021-11-23", "close": 0.31, "volume": 706000.0}, {"date": "2021-11-24", "close": 0.3, "volume": 361570.0}, {"date": "2021-11-25", "close": 0.305, "volume": 316304.0}, {"date": "2021-11-26", "close": 0.305, "volume": 190171.0}, {"date": "2021-11-29", "close": 0.31, "volume": 910691.0}, {"date": "2021-11-30", "close": 0.3, "volume": 439074.0}, {"date": "2021-12-01", "close": 0.325, "volume": 83892.0}, {"date": "2021-12-02", "close": 0.325, "volume": 103700.0}, {"date": "2021-12-03", "close": 0.31, "volume": 81486.0}, {"date": "2021-12-06", "close": 0.335, "volume": 317284.0}, {"date": "2021-12-07", "close": 0.335, "volume": 154995.0}, {"date": "2021-12-08", "close": 0.34, "volume": 221604.0}, {"date": "2021-12-09", "close": 0.35, "volume": 111726.0}, {"date": "2021-12-10", "close": 0.375, "volume": 188595.0}, {"date": "2021-12-13", "close": 0.375, "volume": 147119.0}, {"date": "2021-12-14", "close": 0.37, "volume": 4255.0}, {"date": "2021-12-15", "close": 0.355, "volume": 112401.0}, {"date": "2021-12-16", "close": 0.355, "volume": 15.0}, {"date": "2021-12-17", "close": 0.34, "volume": 17484.0}, {"date": "2021-12-20", "close": 0.31, "volume": 189760.0}, {"date": "2021-12-21", "close": 0.32, "volume": 106237.0}, {"date": "2021-12-22", "close": 0.32, "volume": 23781.0}, {"date": "2021-12-23", "close": 0.315, "volume": 65492.0}, {"date": "2021-12-24", "close": 0.315, "volume": 125249.0}, {"date": "2021-12-29", "close": 0.31, "volume": 289282.0}, {"date": "2021-12-30", "close": 0.34, "volume": 121599.0}, {"date": "2021-12-31", "close": 0.355, "volume": 89557.0}, {"date": "2022-01-04", "close": 0.335, "volume": 158930.0}, {"date": "2022-01-05", "close": 0.33, "volume": 180721.0}, {"date": "2022-01-06", "close": 0.33, "volume": 759357.0}, {"date": "2022-01-07", "close": 0.33, "volume": 135968.0}, {"date": "2022-01-10", "close": 0.315, "volume": 186325.0}, {"date": "2022-01-11", "close": 0.315, "volume": 64643.0}, {"date": "2022-01-12", "close": 0.32, "volume": 154867.0}, {"date": "2022-01-13", "close": 0.325, "volume": 202214.0}, {"date": "2022-01-14", "close": 0.32, "volume": 2395.0}, {"date": "2022-01-18", "close": 0.325, "volume": 92016.0}, {"date": "2022-01-19", "close": 0.325, "volume": 321988.0}, {"date": "2022-01-20", "close": 0.32, "volume": 154739.0}, {"date": "2022-01-21", "close": 0.315, "volume": 89513.0}, {"date": "2022-01-24", "close": 0.31, "volume": 238921.0}, {"date": "2022-01-25", "close": 0.31, "volume": 205420.0}, {"date": "2022-01-27", "close": 0.3, "volume": 443064.0}, {"date": "2022-01-28", "close": 0.31, "volume": 153550.0}, {"date": "2022-01-31", "close": 0.34, "volume": 343584.0}, {"date": "2022-02-01", "close": 0.34, "volume": 154145.0}, {"date": "2022-02-02", "close": 0.34, "volume": 4675.0}, {"date": "2022-02-03", "close": 0.3375, "volume": 1471.0}, {"date": "2022-02-04", "close": 0.305, "volume": 182013.0}, {"date": "2022-02-07", "close": 0.32, "volume": 19001.0}, {"date": "2022-02-08", "close": 0.32, "volume": 10745.0}, {"date": "2022-02-09", "close": 0.305, "volume": 79832.0}, {"date": "2022-02-10", "close": 0.31, "volume": 12317.0}, {"date": "2022-02-11", "close": 0.31, "volume": 28000.0}, {"date": "2022-02-14", "close": 0.32, "volume": 15630.0}, {"date": "2022-02-15", "close": 0.315, "volume": 139123.0}, {"date": "2022-02-16", "close": 0.34, "volume": 49094.0}, {"date": "2022-02-17", "close": 0.33, "volume": 12672.0}, {"date": "2022-02-18", "close": 0.34, "volume": 46961.0}, {"date": "2022-02-21", "close": 0.33, "volume": 103449.0}, {"date": "2022-02-22", "close": 0.31, "volume": 431468.0}, {"date": "2022-02-23", "close": 0.32, "volume": 255842.0}, {"date": "2022-02-24", "close": 0.325, "volume": 414176.0}, {"date": "2022-02-25", "close": 0.33, "volume": 83203.0}, {"date": "2022-02-28", "close": 0.33, "volume": 262670.0}, {"date": "2022-03-01", "close": 0.325, "volume": 248118.0}, {"date": "2022-03-02", "close": 0.355, "volume": 87682.0}, {"date": "2022-03-03", "close": 0.32, "volume": 477384.0}, {"date": "2022-03-04", "close": 0.315, "volume": 213338.0}, {"date": "2022-03-07", "close": 0.32, "volume": 121622.0}, {"date": "2022-03-08", "close": 0.32, "volume": 8907.0}, {"date": "2022-03-09", "close": 0.31, "volume": 8235.0}, {"date": "2022-03-10", "close": 0.325, "volume": 43932.0}, {"date": "2022-03-11", "close": 0.32, "volume": 56950.0}, {"date": "2022-03-14", "close": 0.31, "volume": 313694.0}, {"date": "2022-03-15", "close": 0.31, "volume": 91175.0}, {"date": "2022-03-16", "close": 0.31, "volume": 26200.0}, {"date": "2022-03-17", "close": 0.32, "volume": 27671.0}, {"date": "2022-03-18", "close": 0.33, "volume": 61672.0}, {"date": "2022-03-21", "close": 0.32, "volume": 40612.0}, {"date": "2022-03-22", "close": 0.335, "volume": 41082.0}, {"date": "2022-03-23", "close": 0.34, "volume": 28000.0}, {"date": "2022-03-24", "close": 0.34, "volume": 17853.0}, {"date": "2022-03-25", "close": 0.33, "volume": 22015.0}, {"date": "2022-03-28", "close": 0.325, "volume": 5072.0}, {"date": "2022-03-29", "close": 0.325, "volume": 12000.0}, {"date": "2022-03-30", "close": 0.325, "volume": 2622.0}, {"date": "2022-03-31", "close": 0.325, "volume": 40796.0}, {"date": "2022-04-01", "close": 0.325, "volume": 9294.0}, {"date": "2022-04-04", "close": 0.335, "volume": 63772.0}, {"date": "2022-04-05", "close": 0.325, "volume": 71015.0}, {"date": "2022-04-06", "close": 0.335, "volume": 38598.0}, {"date": "2022-04-07", "close": 0.335, "volume": 30427.0}, {"date": "2022-04-08", "close": 0.3375, "volume": 121680.0}, {"date": "2022-04-11", "close": 0.335, "volume": 226816.0}, {"date": "2022-04-12", "close": 0.34, "volume": 273646.0}, {"date": "2022-04-13", "close": 0.34, "volume": 96799.0}, {"date": "2022-04-14", "close": 0.335, "volume": 76848.0}, {"date": "2022-04-19", "close": 0.34, "volume": 127317.0}, {"date": "2022-04-20", "close": 0.335, "volume": 73764.0}, {"date": "2022-04-21", "close": 0.33, "volume": 409602.0}, {"date": "2022-04-22", "close": 0.32, "volume": 198134.0}, {"date": "2022-04-26", "close": 0.295, "volume": 208983.0}, {"date": "2022-04-27", "close": 0.3, "volume": 1250.0}, {"date": "2022-04-28", "close": 0.33, "volume": 165202.0}, {"date": "2022-04-29", "close": 0.335, "volume": 23325.0}, {"date": "2022-05-02", "close": 0.33, "volume": 48659.0}, {"date": "2022-05-04", "close": 0.335, "volume": 45942.0}, {"date": "2022-05-05", "close": 0.34, "volume": 149206.0}, {"date": "2022-05-06", "close": 0.32, "volume": 38473.0}, {"date": "2022-05-09", "close": 0.32, "volume": 43119.0}, {"date": "2022-05-10", "close": 0.32, "volume": 8945.0}, {"date": "2022-05-11", "close": 0.33, "volume": 50258.0}, {"date": "2022-05-12", "close": 0.33, "volume": 30000.0}, {"date": "2022-05-13", "close": 0.34, "volume": 68153.0}, {"date": "2022-05-16", "close": 0.335, "volume": 4506.0}, {"date": "2022-05-17", "close": 0.34, "volume": 30000.0}, {"date": "2022-05-18", "close": 0.34, "volume": 53286.0}, {"date": "2022-05-19", "close": 0.345, "volume": 56585.0}, {"date": "2022-05-20", "close": 0.34, "volume": 60404.0}, {"date": "2022-05-23", "close": 0.345, "volume": 47093.0}, {"date": "2022-05-24", "close": 0.33, "volume": 299443.0}, {"date": "2022-05-25", "close": 0.32, "volume": 161727.0}, {"date": "2022-05-26", "close": 0.33, "volume": 27116.0}, {"date": "2022-05-27", "close": 0.33, "volume": 48745.0}, {"date": "2022-05-30", "close": 0.33, "volume": 35000.0}, {"date": "2022-05-31", "close": 0.33, "volume": 130000.0}, {"date": "2022-06-01", "close": 0.33, "volume": 20500.0}, {"date": "2022-06-02", "close": 0.32, "volume": 193890.0}, {"date": "2022-06-03", "close": 0.315, "volume": 19317.0}, {"date": "2022-06-06", "close": 0.32, "volume": 31383.0}, {"date": "2022-06-07", "close": 0.3175, "volume": 581380.0}, {"date": "2022-06-09", "close": 0.305, "volume": 320683.0}, {"date": "2022-06-10", "close": 0.3, "volume": 60380.0}, {"date": "2022-06-14", "close": 0.29, "volume": 46385.0}, {"date": "2022-06-15", "close": 0.285, "volume": 49360.0}, {"date": "2022-06-16", "close": 0.29, "volume": 26000.0}, {"date": "2022-06-17", "close": 0.295, "volume": 399819.0}, {"date": "2022-06-20", "close": 0.29, "volume": 55419.0}, {"date": "2022-06-21", "close": 0.29, "volume": 341322.0}, {"date": "2022-06-22", "close": 0.29, "volume": 213680.0}, {"date": "2022-06-27", "close": 0.295, "volume": 5010.0}, {"date": "2022-06-29", "close": 0.29, "volume": 305109.0}, {"date": "2022-06-30", "close": 0.29, "volume": 80556.0}, {"date": "2022-07-01", "close": 0.29, "volume": 26683.0}, {"date": "2022-07-04", "close": 0.285, "volume": 180000.0}, {"date": "2022-07-07", "close": 0.29, "volume": 225002.0}, {"date": "2022-07-08", "close": 0.3, "volume": 317325.0}, {"date": "2022-07-11", "close": 0.295, "volume": 6658.0}, {"date": "2022-07-12", "close": 0.285, "volume": 546328.0}, {"date": "2022-07-13", "close": 0.275, "volume": 85816.0}, {"date": "2022-07-14", "close": 0.28, "volume": 20018.0}, {"date": "2022-07-18", "close": 0.29, "volume": 15000.0}, {"date": "2022-07-19", "close": 0.2875, "volume": 31207.0}, {"date": "2022-07-20", "close": 0.285, "volume": 23126.0}, {"date": "2022-07-21", "close": 0.275, "volume": 356672.0}, {"date": "2022-07-25", "close": 0.2825, "volume": 9011.0}, {"date": "2022-07-26", "close": 0.29, "volume": 8000.0}, {"date": "2022-07-27", "close": 0.29, "volume": 211.0}, {"date": "2022-07-28", "close": 0.285, "volume": 5586.0}, {"date": "2022-07-29", "close": 0.285, "volume": 102584.0}, {"date": "2022-08-01", "close": 0.285, "volume": 5305.0}, {"date": "2022-08-02", "close": 0.275, "volume": 315076.0}, {"date": "2022-08-03", "close": 0.28, "volume": 71934.0}, {"date": "2022-08-04", "close": 0.3, "volume": 1711779.0}, {"date": "2022-08-05", "close": 0.29, "volume": 693458.0}, {"date": "2022-08-08", "close": 0.29, "volume": 298636.0}, {"date": "2022-08-09", "close": 0.285, "volume": 242770.0}, {"date": "2022-08-10", "close": 0.285, "volume": 35770.0}, {"date": "2022-08-11", "close": 0.29, "volume": 69.0}, {"date": "2022-08-12", "close": 0.295, "volume": 282188.0}, {"date": "2022-08-15", "close": 0.295, "volume": 240816.0}, {"date": "2022-08-16", "close": 0.3, "volume": 136073.0}, {"date": "2022-08-17", "close": 0.3, "volume": 6600.0}, {"date": "2022-08-18", "close": 0.3, "volume": 17.0}, {"date": "2022-08-19", "close": 0.315, "volume": 107891.0}, {"date": "2022-08-22", "close": 0.31, "volume": 16318.0}, {"date": "2022-08-23", "close": 0.315, "volume": 190561.0}, {"date": "2022-08-24", "close": 0.3, "volume": 152410.0}, {"date": "2022-08-25", "close": 0.32, "volume": 300386.0}, {"date": "2022-08-26", "close": 0.33, "volume": 298292.0}, {"date": "2022-08-29", "close": 0.32, "volume": 182707.0}, {"date": "2022-08-30", "close": 0.33, "volume": 83049.0}, {"date": "2022-08-31", "close": 0.315, "volume": 59470.0}, {"date": "2022-09-01", "close": 0.305, "volume": 53054.0}, {"date": "2022-09-02", "close": 0.305, "volume": 130128.0}, {"date": "2022-09-05", "close": 0.305, "volume": 2547.0}, {"date": "2022-09-06", "close": 0.305, "volume": 1547.0}, {"date": "2022-09-07", "close": 0.295, "volume": 30342.0}, {"date": "2022-09-08", "close": 0.3, "volume": 366487.0}, {"date": "2022-09-09", "close": 0.3, "volume": 3400.0}, {"date": "2022-09-13", "close": 0.3, "volume": 184034.0}, {"date": "2022-09-14", "close": 0.29, "volume": 206178.0}, {"date": "2022-09-15", "close": 0.305, "volume": 179788.0}, {"date": "2022-09-16", "close": 0.305, "volume": 197174.0}, {"date": "2022-09-20", "close": 0.3, "volume": 213095.0}, {"date": "2022-09-21", "close": 0.3, "volume": 166666.0}, {"date": "2022-09-23", "close": 0.2975, "volume": 49904.0}, {"date": "2022-09-26", "close": 0.29, "volume": 18767.0}, {"date": "2022-09-27", "close": 0.2925, "volume": 158627.0}, {"date": "2022-09-29", "close": 0.29, "volume": 3000.0}, {"date": "2022-09-30", "close": 0.28, "volume": 45771.0}, {"date": "2022-10-04", "close": 0.29, "volume": 10000.0}, {"date": "2022-10-05", "close": 0.29, "volume": 120256.0}, {"date": "2022-10-06", "close": 0.3, "volume": 200452.0}, {"date": "2022-10-07", "close": 0.295, "volume": 133068.0}, {"date": "2022-10-11", "close": 0.295, "volume": 66607.0}, {"date": "2022-10-12", "close": 0.295, "volume": 140252.0}, {"date": "2022-10-13", "close": 0.295, "volume": 169491.0}, {"date": "2022-10-14", "close": 0.295, "volume": 136421.0}, {"date": "2022-10-17", "close": 0.29, "volume": 73069.0}, {"date": "2022-10-19", "close": 0.3, "volume": 126058.0}, {"date": "2022-10-20", "close": 0.3, "volume": 110001.0}, {"date": "2022-10-21", "close": 0.29, "volume": 218172.0}, {"date": "2022-10-24", "close": 0.29, "volume": 21.0}, {"date": "2022-10-25", "close": 0.295, "volume": 164628.0}, {"date": "2022-10-26", "close": 0.295, "volume": 188244.0}, {"date": "2022-10-27", "close": 0.3, "volume": 32000.0}, {"date": "2022-10-28", "close": 0.3, "volume": 40003.0}, {"date": "2022-10-31", "close": 0.3, "volume": 23791.0}, {"date": "2022-11-01", "close": 0.295, "volume": 1700.0}, {"date": "2022-11-02", "close": 0.3, "volume": 50004.0}, {"date": "2022-11-04", "close": 0.3, "volume": 79572.0}, {"date": "2022-11-07", "close": 0.29, "volume": 69698.0}, {"date": "2022-11-08", "close": 0.29, "volume": 201600.0}, {"date": "2022-11-09", "close": 0.295, "volume": 10000.0}, {"date": "2022-11-10", "close": 0.295, "volume": 148611.0}, {"date": "2022-11-11", "close": 0.29, "volume": 116633.0}, {"date": "2022-11-14", "close": 0.29, "volume": 124953.0}, {"date": "2022-11-15", "close": 0.285, "volume": 110005.0}, {"date": "2022-11-16", "close": 0.285, "volume": 15219.0}, {"date": "2022-11-17", "close": 0.285, "volume": 45000.0}, {"date": "2022-11-18", "close": 0.285, "volume": 9021.0}, {"date": "2022-11-21", "close": 0.285, "volume": 16712.0}, {"date": "2022-11-22", "close": 0.29, "volume": 27761.0}, {"date": "2022-11-23", "close": 0.29, "volume": 351.0}, {"date": "2022-11-24", "close": 0.29, "volume": 512.0}, {"date": "2022-11-25", "close": 0.29, "volume": 20000.0}, {"date": "2022-11-28", "close": 0.295, "volume": 89114.0}, {"date": "2022-11-30", "close": 0.29, "volume": 56026.0}, {"date": "2022-12-01", "close": 0.29, "volume": 5000.0}, {"date": "2022-12-05", "close": 0.295, "volume": 20255.0}, {"date": "2022-12-06", "close": 0.295, "volume": 27088.0}, {"date": "2022-12-07", "close": 0.3, "volume": 82500.0}, {"date": "2022-12-08", "close": 0.29, "volume": 101488.0}, {"date": "2022-12-09", "close": 0.29, "volume": 13648.0}, {"date": "2022-12-14", "close": 0.29, "volume": 80000.0}, {"date": "2022-12-15", "close": 0.29, "volume": 13450.0}, {"date": "2022-12-16", "close": 0.28, "volume": 24000.0}, {"date": "2022-12-19", "close": 0.28, "volume": 98058.0}, {"date": "2022-12-20", "close": 0.275, "volume": 100061.0}, {"date": "2022-12-21", "close": 0.285, "volume": 28255.0}, {"date": "2022-12-22", "close": 0.285, "volume": 55178.0}, {"date": "2022-12-23", "close": 0.285, "volume": 100000.0}, {"date": "2022-12-28", "close": 0.285, "volume": 10394.0}, {"date": "2022-12-30", "close": 0.285, "volume": 15000.0}, {"date": "2023-01-03", "close": 0.28, "volume": 15000.0}, {"date": "2023-01-04", "close": 0.285, "volume": 3200.0}, {"date": "2023-01-05", "close": 0.29, "volume": 541750.0}, {"date": "2023-01-09", "close": 0.29, "volume": 11000.0}, {"date": "2023-01-12", "close": 0.285, "volume": 247126.0}, {"date": "2023-01-13", "close": 0.285, "volume": 140000.0}, {"date": "2023-01-17", "close": 0.29, "volume": 108686.0}, {"date": "2023-01-18", "close": 0.285, "volume": 13065.0}, {"date": "2023-01-20", "close": 0.285, "volume": 18969.0}, {"date": "2023-01-23", "close": 0.29, "volume": 100146.0}, {"date": "2023-01-24", "close": 0.29, "volume": 433853.0}, {"date": "2023-01-25", "close": 0.295, "volume": 25000.0}, {"date": "2023-01-27", "close": 0.3, "volume": 18432.0}, {"date": "2023-01-30", "close": 0.3, "volume": 41340.0}, {"date": "2023-01-31", "close": 0.3, "volume": 48000.0}, {"date": "2023-02-01", "close": 0.3, "volume": 20010.0}, {"date": "2023-02-02", "close": 0.325, "volume": 185472.0}, {"date": "2023-02-03", "close": 0.31, "volume": 142537.0}, {"date": "2023-02-06", "close": 0.3, "volume": 130875.0}, {"date": "2023-02-07", "close": 0.3, "volume": 8750.0}, {"date": "2023-02-08", "close": 0.3, "volume": 32802.0}, {"date": "2023-02-09", "close": 0.31, "volume": 23166.0}, {"date": "2023-02-10", "close": 0.305, "volume": 124922.0}, {"date": "2023-02-13", "close": 0.305, "volume": 69899.0}, {"date": "2023-02-14", "close": 0.32, "volume": 47616.0}, {"date": "2023-02-15", "close": 0.31, "volume": 51777.0}, {"date": "2023-02-16", "close": 0.32, "volume": 74838.0}, {"date": "2023-02-17", "close": 0.32, "volume": 18116.0}, {"date": "2023-02-20", "close": 0.32, "volume": 55347.0}, {"date": "2023-02-21", "close": 0.29, "volume": 237181.0}, {"date": "2023-02-22", "close": 0.285, "volume": 208255.0}, {"date": "2023-02-23", "close": 0.29, "volume": 20000.0}, {"date": "2023-02-24", "close": 0.2925, "volume": 1794.0}, {"date": "2023-02-27", "close": 0.295, "volume": 5000.0}, {"date": "2023-02-28", "close": 0.295, "volume": 16681.0}, {"date": "2023-03-01", "close": 0.295, "volume": 1.0}, {"date": "2023-03-02", "close": 0.295, "volume": 56150.0}, {"date": "2023-03-03", "close": 0.295, "volume": 61.0}, {"date": "2023-03-06", "close": 0.29, "volume": 55616.0}, {"date": "2023-03-07", "close": 0.295, "volume": 4167.0}, {"date": "2023-03-08", "close": 0.295, "volume": 137971.0}, {"date": "2023-03-09", "close": 0.29, "volume": 22728.0}, {"date": "2023-03-10", "close": 0.29, "volume": 1480.0}, {"date": "2023-03-13", "close": 0.2925, "volume": 16083.0}, {"date": "2023-03-14", "close": 0.29, "volume": 9280.0}, {"date": "2023-03-15", "close": 0.29, "volume": 103990.0}, {"date": "2023-03-16", "close": 0.29, "volume": 1000.0}, {"date": "2023-03-17", "close": 0.285, "volume": 56213.0}, {"date": "2023-03-20", "close": 0.285, "volume": 41112.0}, {"date": "2023-03-21", "close": 0.285, "volume": 1.0}, {"date": "2023-03-22", "close": 0.28, "volume": 106410.0}, {"date": "2023-03-27", "close": 0.28, "volume": 24397.0}, {"date": "2023-03-28", "close": 0.2925, "volume": 24035.0}, {"date": "2023-03-29", "close": 0.29, "volume": 102173.0}, {"date": "2023-03-30", "close": 0.275, "volume": 51313.0}, {"date": "2023-03-31", "close": 0.285, "volume": 33833.0}, {"date": "2023-04-03", "close": 0.285, "volume": 7.0}, {"date": "2023-04-04", "close": 0.285, "volume": 70583.0}, {"date": "2023-04-05", "close": 0.275, "volume": 45659.0}, {"date": "2023-04-06", "close": 0.27, "volume": 127352.0}, {"date": "2023-04-11", "close": 0.25, "volume": 386636.0}, {"date": "2023-04-13", "close": 0.25, "volume": 257233.0}, {"date": "2023-04-14", "close": 0.25, "volume": 460210.0}, {"date": "2023-04-18", "close": 0.26, "volume": 20582.0}, {"date": "2023-04-19", "close": 0.25, "volume": 13099.0}, {"date": "2023-04-20", "close": 0.25, "volume": 2777.0}, {"date": "2023-04-21", "close": 0.26, "volume": 38279.0}, {"date": "2023-04-24", "close": 0.25, "volume": 16066.0}, {"date": "2023-04-26", "close": 0.26, "volume": 50035.0}, {"date": "2023-04-27", "close": 0.255, "volume": 263963.0}, {"date": "2023-04-28", "close": 0.25, "volume": 34285.0}, {"date": "2023-05-02", "close": 0.25, "volume": 2040.0}, {"date": "2023-05-04", "close": 0.255, "volume": 3800.0}, {"date": "2023-05-05", "close": 0.255, "volume": 32200.0}, {"date": "2023-05-08", "close": 0.26, "volume": 34.0}, {"date": "2023-05-09", "close": 0.25, "volume": 126652.0}, {"date": "2023-05-10", "close": 0.25, "volume": 88.0}, {"date": "2023-05-11", "close": 0.25, "volume": 4386.0}, {"date": "2023-05-12", "close": 0.24, "volume": 9117.0}, {"date": "2023-05-15", "close": 0.25, "volume": 5930.0}, {"date": "2023-05-17", "close": 0.24, "volume": 370907.0}, {"date": "2023-05-18", "close": 0.205, "volume": 536136.0}, {"date": "2023-05-19", "close": 0.205, "volume": 567543.0}, {"date": "2023-05-22", "close": 0.2, "volume": 89150.0}, {"date": "2023-05-23", "close": 0.1975, "volume": 151277.0}, {"date": "2023-05-24", "close": 0.195, "volume": 266167.0}, {"date": "2023-05-25", "close": 0.19, "volume": 58589.0}, {"date": "2023-05-26", "close": 0.18, "volume": 170141.0}, {"date": "2023-05-29", "close": 0.19, "volume": 26520.0}, {"date": "2023-05-30", "close": 0.185, "volume": 5035.0}, {"date": "2023-05-31", "close": 0.185, "volume": 1840.0}, {"date": "2023-06-01", "close": 0.185, "volume": 69021.0}, {"date": "2023-06-02", "close": 0.19, "volume": 110424.0}, {"date": "2023-06-05", "close": 0.19, "volume": 7771.0}, {"date": "2023-06-06", "close": 0.19, "volume": 100732.0}, {"date": "2023-06-07", "close": 0.185, "volume": 110001.0}, {"date": "2023-06-08", "close": 0.18, "volume": 179986.0}, {"date": "2023-06-09", "close": 0.18, "volume": 72969.0}, {"date": "2023-06-13", "close": 0.18, "volume": 122267.0}, {"date": "2023-06-14", "close": 0.18, "volume": 80625.0}, {"date": "2023-06-16", "close": 0.18, "volume": 95568.0}, {"date": "2023-06-19", "close": 0.185, "volume": 20485.0}, {"date": "2023-06-20", "close": 0.19, "volume": 1718.0}, {"date": "2023-06-21", "close": 0.18, "volume": 40400.0}, {"date": "2023-06-22", "close": 0.18, "volume": 170646.0}, {"date": "2023-06-23", "close": 0.175, "volume": 76779.0}, {"date": "2023-06-26", "close": 0.185, "volume": 54358.0}, {"date": "2023-06-27", "close": 0.18, "volume": 65042.0}, {"date": "2023-06-28", "close": 0.17, "volume": 277665.0}, {"date": "2023-06-29", "close": 0.165, "volume": 491765.0}, {"date": "2023-06-30", "close": 0.18, "volume": 260325.0}, {"date": "2023-07-03", "close": 0.18, "volume": 15.0}, {"date": "2023-07-04", "close": 0.18, "volume": 3030.0}, {"date": "2023-07-05", "close": 0.205, "volume": 51009.0}, {"date": "2023-07-06", "close": 0.21, "volume": 16047.0}, {"date": "2023-07-07", "close": 0.2, "volume": 7447.0}, {"date": "2023-07-10", "close": 0.19, "volume": 6802.0}, {"date": "2023-07-11", "close": 0.205, "volume": 6753.0}, {"date": "2023-07-12", "close": 0.195, "volume": 110696.0}, {"date": "2023-07-13", "close": 0.185, "volume": 45877.0}, {"date": "2023-07-14", "close": 0.195, "volume": 23802.0}, {"date": "2023-07-17", "close": 0.195, "volume": 101645.0}, {"date": "2023-07-18", "close": 0.19, "volume": 221046.0}, {"date": "2023-07-19", "close": 0.18, "volume": 60404.0}, {"date": "2023-07-20", "close": 0.195, "volume": 29850.0}, {"date": "2023-07-21", "close": 0.195, "volume": 79110.0}, {"date": "2023-07-24", "close": 0.185, "volume": 22551.0}, {"date": "2023-07-25", "close": 0.19, "volume": 1580.0}, {"date": "2023-07-26", "close": 0.2, "volume": 333175.0}, {"date": "2023-07-27", "close": 0.205, "volume": 107440.0}, {"date": "2023-07-28", "close": 0.21, "volume": 83224.0}, {"date": "2023-07-31", "close": 0.215, "volume": 374394.0}, {"date": "2023-08-01", "close": 0.22, "volume": 61929.0}, {"date": "2023-08-02", "close": 0.22, "volume": 194351.0}, {"date": "2023-08-03", "close": 0.22, "volume": 51225.0}, {"date": "2023-08-04", "close": 0.21, "volume": 43714.0}, {"date": "2023-08-08", "close": 0.24, "volume": 220986.0}, {"date": "2023-08-09", "close": 0.21, "volume": 46213.0}, {"date": "2023-08-14", "close": 0.23, "volume": 60000.0}, {"date": "2023-08-16", "close": 0.225, "volume": 8436.0}, {"date": "2023-08-17", "close": 0.22, "volume": 100625.0}, {"date": "2023-08-18", "close": 0.235, "volume": 217628.0}, {"date": "2023-08-21", "close": 0.23, "volume": 100000.0}, {"date": "2023-08-22", "close": 0.22, "volume": 937678.0}, {"date": "2023-08-23", "close": 0.23, "volume": 100029.0}, {"date": "2023-08-24", "close": 0.23, "volume": 27486.0}, {"date": "2023-08-25", "close": 0.23, "volume": 2.0}, {"date": "2023-08-28", "close": 0.23, "volume": 1.0}, {"date": "2023-08-29", "close": 0.185, "volume": 1022049.0}, {"date": "2023-08-30", "close": 0.185, "volume": 138879.0}, {"date": "2023-08-31", "close": 0.185, "volume": 94675.0}, {"date": "2023-09-01", "close": 0.18, "volume": 65739.0}, {"date": "2023-09-04", "close": 0.185, "volume": 88002.0}, {"date": "2023-09-05", "close": 0.185, "volume": 9720.0}, {"date": "2023-09-06", "close": 0.18, "volume": 100062.0}, {"date": "2023-09-07", "close": 0.19, "volume": 124530.0}, {"date": "2023-09-14", "close": 0.2, "volume": 25050.0}, {"date": "2023-09-15", "close": 0.2, "volume": 18811.0}, {"date": "2023-09-18", "close": 0.2, "volume": 21.0}, {"date": "2023-09-19", "close": 0.2, "volume": 40.0}, {"date": "2023-09-20", "close": 0.215, "volume": 31302.0}, {"date": "2023-09-21", "close": 0.2, "volume": 13812.0}, {"date": "2023-09-26", "close": 0.205, "volume": 9585.0}, {"date": "2023-09-28", "close": 0.2, "volume": 2672.0}, {"date": "2023-09-29", "close": 0.21, "volume": 84.0}, {"date": "2023-10-03", "close": 0.185, "volume": 102529.0}, {"date": "2023-10-04", "close": 0.165, "volume": 206526.0}, {"date": "2023-10-05", "close": 0.2, "volume": 56539.0}, {"date": "2023-10-06", "close": 0.19, "volume": 12307.0}, {"date": "2023-10-09", "close": 0.185, "volume": 57388.0}, {"date": "2023-10-10", "close": 0.215, "volume": 191253.0}, {"date": "2023-10-11", "close": 0.215, "volume": 68884.0}, {"date": "2023-10-12", "close": 0.21, "volume": 16.0}, {"date": "2023-10-13", "close": 0.21, "volume": 476.0}, {"date": "2023-10-16", "close": 0.21, "volume": 20612.0}, {"date": "2023-10-17", "close": 0.21, "volume": 21618.0}, {"date": "2023-10-18", "close": 0.195, "volume": 43744.0}, {"date": "2023-10-19", "close": 0.19, "volume": 79194.0}, {"date": "2023-10-20", "close": 0.19, "volume": 20017.0}, {"date": "2023-10-23", "close": 0.19, "volume": 43200.0}, {"date": "2023-10-26", "close": 0.185, "volume": 39998.0}, {"date": "2023-10-27", "close": 0.18, "volume": 38250.0}, {"date": "2023-10-30", "close": 0.185, "volume": 7381.0}, {"date": "2023-11-02", "close": 0.185, "volume": 7646.0}, {"date": "2023-11-03", "close": 0.1875, "volume": 10000.0}, {"date": "2023-11-06", "close": 0.175, "volume": 60785.0}, {"date": "2023-11-07", "close": 0.18, "volume": 10120.0}, {"date": "2023-11-08", "close": 0.18, "volume": 138097.0}, {"date": "2023-11-09", "close": 0.175, "volume": 1405.0}, {"date": "2023-11-10", "close": 0.18, "volume": 1926.0}, {"date": "2023-11-13", "close": 0.18, "volume": 3593.0}, {"date": "2023-11-15", "close": 0.185, "volume": 60561.0}, {"date": "2023-11-16", "close": 0.185, "volume": 4439.0}, {"date": "2023-11-17", "close": 0.185, "volume": 50421.0}, {"date": "2023-11-20", "close": 0.185, "volume": 955.0}, {"date": "2023-11-21", "close": 0.185, "volume": 53101.0}, {"date": "2023-11-22", "close": 0.175, "volume": 80886.0}, {"date": "2023-11-23", "close": 0.175, "volume": 2978.0}, {"date": "2023-11-24", "close": 0.175, "volume": 5000.0}, {"date": "2023-11-28", "close": 0.175, "volume": 4000.0}, {"date": "2023-11-29", "close": 0.185, "volume": 18100.0}, {"date": "2023-11-30", "close": 0.185, "volume": 70020.0}, {"date": "2023-12-04", "close": 0.19, "volume": 42105.0}, {"date": "2023-12-05", "close": 0.18, "volume": 3150.0}, {"date": "2023-12-06", "close": 0.18, "volume": 421.0}, {"date": "2023-12-07", "close": 0.18, "volume": 2405.0}, {"date": "2023-12-08", "close": 0.18, "volume": 14500.0}, {"date": "2023-12-11", "close": 0.18, "volume": 128496.0}, {"date": "2023-12-12", "close": 0.175, "volume": 91083.0}, {"date": "2023-12-13", "close": 0.165, "volume": 328576.0}, {"date": "2023-12-14", "close": 0.175, "volume": 15514.0}, {"date": "2023-12-15", "close": 0.18, "volume": 17318.0}, {"date": "2023-12-18", "close": 0.175, "volume": 20248.0}, {"date": "2023-12-19", "close": 0.175, "volume": 385130.0}, {"date": "2023-12-20", "close": 0.18, "volume": 2499.0}, {"date": "2023-12-21", "close": 0.175, "volume": 8000.0}, {"date": "2023-12-22", "close": 0.18, "volume": 53603.0}, {"date": "2023-12-27", "close": 0.185, "volume": 72560.0}, {"date": "2023-12-28", "close": 0.18, "volume": 22271.0}, {"date": "2023-12-29", "close": 0.18, "volume": 57068.0}, {"date": "2024-01-02", "close": 0.18, "volume": 7615.0}, {"date": "2024-01-03", "close": 0.19, "volume": 25769.0}, {"date": "2024-01-04", "close": 0.19, "volume": 72.0}, {"date": "2024-01-05", "close": 0.19, "volume": 63.0}, {"date": "2024-01-08", "close": 0.19, "volume": 31162.0}, {"date": "2024-01-09", "close": 0.18, "volume": 20025.0}, {"date": "2024-01-10", "close": 0.185, "volume": 13837.0}, {"date": "2024-01-11", "close": 0.19, "volume": 35818.0}, {"date": "2024-01-12", "close": 0.195, "volume": 120388.0}, {"date": "2024-01-16", "close": 0.195, "volume": 24397.0}, {"date": "2024-01-17", "close": 0.195, "volume": 813.0}, {"date": "2024-01-18", "close": 0.195, "volume": 210.0}, {"date": "2024-01-19", "close": 0.185, "volume": 11749.0}, {"date": "2024-01-23", "close": 0.18, "volume": 58369.0}, {"date": "2024-01-24", "close": 0.18, "volume": 66111.0}, {"date": "2024-01-29", "close": 0.185, "volume": 14709.0}, {"date": "2024-01-31", "close": 0.185, "volume": 3000.0}, {"date": "2024-02-01", "close": 0.18, "volume": 120000.0}, {"date": "2024-02-02", "close": 0.18, "volume": 266.0}, {"date": "2024-02-05", "close": 0.18, "volume": 34895.0}, {"date": "2024-02-07", "close": 0.18, "volume": 134324.0}, {"date": "2024-02-08", "close": 0.18, "volume": 515168.0}, {"date": "2024-02-09", "close": 0.155, "volume": 301563.0}, {"date": "2024-02-12", "close": 0.175, "volume": 102443.0}, {"date": "2024-02-13", "close": 0.17, "volume": 80409.0}, {"date": "2024-02-14", "close": 0.17, "volume": 4543.0}, {"date": "2024-02-15", "close": 0.18, "volume": 100277.0}, {"date": "2024-02-16", "close": 0.18, "volume": 83.0}, {"date": "2024-02-19", "close": 0.185, "volume": 269340.0}, {"date": "2024-02-20", "close": 0.175, "volume": 411086.0}, {"date": "2024-02-21", "close": 0.18, "volume": 70588.0}, {"date": "2024-02-22", "close": 0.18, "volume": 66827.0}, {"date": "2024-02-23", "close": 0.175, "volume": 93865.0}, {"date": "2024-02-26", "close": 0.165, "volume": 314436.0}, {"date": "2024-02-28", "close": 0.165, "volume": 8441.0}, {"date": "2024-02-29", "close": 0.17, "volume": 55708.0}, {"date": "2024-03-01", "close": 0.175, "volume": 41926.0}, {"date": "2024-03-04", "close": 0.175, "volume": 68571.0}, {"date": "2024-03-05", "close": 0.17, "volume": 114918.0}, {"date": "2024-03-06", "close": 0.17, "volume": 71118.0}, {"date": "2024-03-07", "close": 0.165, "volume": 88788.0}, {"date": "2024-03-08", "close": 0.1675, "volume": 4018.0}, {"date": "2024-03-11", "close": 0.17, "volume": 112205.0}, {"date": "2024-03-12", "close": 0.17, "volume": 86.0}, {"date": "2024-03-13", "close": 0.165, "volume": 47236.0}, {"date": "2024-03-14", "close": 0.17, "volume": 433.0}, {"date": "2024-03-15", "close": 0.17, "volume": 88.0}, {"date": "2024-03-18", "close": 0.165, "volume": 14517.0}, {"date": "2024-03-19", "close": 0.17, "volume": 87450.0}, {"date": "2024-03-20", "close": 0.17, "volume": 42314.0}, {"date": "2024-03-21", "close": 0.17, "volume": 124702.0}, {"date": "2024-03-25", "close": 0.16, "volume": 50.0}, {"date": "2024-03-26", "close": 0.17, "volume": 68315.0}, {"date": "2024-03-27", "close": 0.17, "volume": 84.0}, {"date": "2024-03-28", "close": 0.16, "volume": 20597.0}, {"date": "2024-04-02", "close": 0.17, "volume": 33070.0}, {"date": "2024-04-04", "close": 0.175, "volume": 88225.0}, {"date": "2024-04-05", "close": 0.175, "volume": 4.0}, {"date": "2024-04-08", "close": 0.16, "volume": 60412.0}, {"date": "2024-04-09", "close": 0.16, "volume": 134619.0}, {"date": "2024-04-10", "close": 0.17, "volume": 57521.0}, {"date": "2024-04-11", "close": 0.175, "volume": 5667.0}, {"date": "2024-04-12", "close": 0.175, "volume": 6.0}, {"date": "2024-04-15", "close": 0.165, "volume": 50131.0}, {"date": "2024-04-16", "close": 0.165, "volume": 95769.0}, {"date": "2024-04-19", "close": 0.17, "volume": 39173.0}, {"date": "2024-04-22", "close": 0.17, "volume": 9045.0}, {"date": "2024-04-23", "close": 0.17, "volume": 25295.0}, {"date": "2024-04-24", "close": 0.175, "volume": 88.0}, {"date": "2024-04-26", "close": 0.17, "volume": 187472.0}, {"date": "2024-04-29", "close": 0.165, "volume": 61553.0}, {"date": "2024-04-30", "close": 0.17, "volume": 3629.0}, {"date": "2024-05-01", "close": 0.165, "volume": 10967.0}, {"date": "2024-05-02", "close": 0.16, "volume": 466651.0}, {"date": "2024-05-03", "close": 0.155, "volume": 34183.0}, {"date": "2024-05-06", "close": 0.145, "volume": 305693.0}, {"date": "2024-05-07", "close": 0.145, "volume": 277279.0}, {"date": "2024-05-08", "close": 0.14, "volume": 186595.0}, {"date": "2024-05-09", "close": 0.135, "volume": 350402.0}, {"date": "2024-05-10", "close": 0.135, "volume": 428636.0}, {"date": "2024-05-13", "close": 0.14, "volume": 194985.0}, {"date": "2024-05-14", "close": 0.13, "volume": 576420.0}, {"date": "2024-05-15", "close": 0.125, "volume": 321603.0}, {"date": "2024-05-16", "close": 0.125, "volume": 93398.0}, {"date": "2024-05-17", "close": 0.13, "volume": 21763.0}, {"date": "2024-05-20", "close": 0.135, "volume": 7295.0}, {"date": "2024-05-21", "close": 0.14, "volume": 53510.0}, {"date": "2024-05-22", "close": 0.135, "volume": 40773.0}, {"date": "2024-05-23", "close": 0.145, "volume": 28681.0}, {"date": "2024-05-24", "close": 0.14, "volume": 701.0}, {"date": "2024-05-27", "close": 0.135, "volume": 24106.0}, {"date": "2024-05-29", "close": 0.135, "volume": 34802.0}, {"date": "2024-05-30", "close": 0.135, "volume": 64726.0}, {"date": "2024-05-31", "close": 0.135, "volume": 5000.0}, {"date": "2024-06-03", "close": 0.135, "volume": 30325.0}, {"date": "2024-06-04", "close": 0.14, "volume": 139302.0}, {"date": "2024-06-05", "close": 0.135, "volume": 3625.0}, {"date": "2024-06-06", "close": 0.135, "volume": 14974.0}, {"date": "2024-06-07", "close": 0.135, "volume": 51318.0}, {"date": "2024-06-11", "close": 0.14, "volume": 23727.0}, {"date": "2024-06-12", "close": 0.135, "volume": 74340.0}, {"date": "2024-06-13", "close": 0.13, "volume": 32923.0}, {"date": "2024-06-14", "close": 0.13, "volume": 110419.0}, {"date": "2024-06-17", "close": 0.135, "volume": 94763.0}, {"date": "2024-06-18", "close": 0.13, "volume": 85435.0}, {"date": "2024-06-19", "close": 0.125, "volume": 405895.0}, {"date": "2024-06-20", "close": 0.125, "volume": 29002.0}, {"date": "2024-06-21", "close": 0.12, "volume": 158694.0}, {"date": "2024-06-24", "close": 0.115, "volume": 214404.0}, {"date": "2024-06-25", "close": 0.115, "volume": 1175304.0}, {"date": "2024-06-26", "close": 0.12, "volume": 19867.0}, {"date": "2024-06-27", "close": 0.125, "volume": 155867.0}, {"date": "2024-06-28", "close": 0.125, "volume": 24792.0}, {"date": "2024-07-02", "close": 0.125, "volume": 5035.0}, {"date": "2024-07-03", "close": 0.13, "volume": 2272.0}, {"date": "2024-07-04", "close": 0.125, "volume": 20566.0}, {"date": "2024-07-05", "close": 0.115, "volume": 604366.0}, {"date": "2024-07-08", "close": 0.115, "volume": 151043.0}, {"date": "2024-07-09", "close": 0.115, "volume": 6094.0}, {"date": "2024-07-10", "close": 0.12, "volume": 302780.0}, {"date": "2024-07-11", "close": 0.115, "volume": 18859.0}, {"date": "2024-07-12", "close": 0.12, "volume": 71527.0}, {"date": "2024-07-15", "close": 0.12, "volume": 55333.0}, {"date": "2024-07-16", "close": 0.12, "volume": 20000.0}, {"date": "2024-07-17", "close": 0.11, "volume": 143482.0}, {"date": "2024-07-18", "close": 0.11, "volume": 106675.0}, {"date": "2024-07-19", "close": 0.1125, "volume": 14157.0}, {"date": "2024-07-22", "close": 0.115, "volume": 57424.0}, {"date": "2024-07-23", "close": 0.1125, "volume": 47778.0}, {"date": "2024-07-24", "close": 0.1125, "volume": 200228.0}, {"date": "2024-07-25", "close": 0.11, "volume": 315373.0}, {"date": "2024-07-26", "close": 0.105, "volume": 15853.0}, {"date": "2024-07-29", "close": 0.11, "volume": 260534.0}, {"date": "2024-07-30", "close": 0.105, "volume": 250126.0}, {"date": "2024-07-31", "close": 0.105, "volume": 611494.0}, {"date": "2024-08-01", "close": 0.105, "volume": 61832.0}, {"date": "2024-08-02", "close": 0.1, "volume": 95455.0}, {"date": "2024-08-05", "close": 0.097, "volume": 1.0}, {"date": "2024-08-06", "close": 0.095, "volume": 50000.0}, {"date": "2024-08-07", "close": 0.105, "volume": 1842.0}, {"date": "2024-08-08", "close": 0.105, "volume": 2518.0}, {"date": "2024-08-12", "close": 0.105, "volume": 261077.0}, {"date": "2024-08-13", "close": 0.1, "volume": 158242.0}, {"date": "2024-08-14", "close": 0.105, "volume": 107272.0}, {"date": "2024-08-15", "close": 0.1, "volume": 60000.0}, {"date": "2024-08-16", "close": 0.1, "volume": 70000.0}, {"date": "2024-08-19", "close": 0.099, "volume": 68292.0}, {"date": "2024-08-22", "close": 0.11, "volume": 173134.0}, {"date": "2024-08-23", "close": 0.12, "volume": 197995.0}, {"date": "2024-08-26", "close": 0.11, "volume": 5585.0}, {"date": "2024-08-28", "close": 0.125, "volume": 73796.0}, {"date": "2024-08-29", "close": 0.115, "volume": 370683.0}, {"date": "2024-08-30", "close": 0.125, "volume": 64147.0}, {"date": "2024-09-02", "close": 0.145, "volume": 460949.0}, {"date": "2024-09-03", "close": 0.13, "volume": 76980.0}, {"date": "2024-09-04", "close": 0.135, "volume": 25657.0}, {"date": "2024-09-05", "close": 0.125, "volume": 193883.0}, {"date": "2024-09-06", "close": 0.115, "volume": 61300.0}, {"date": "2024-09-09", "close": 0.13, "volume": 105662.0}, {"date": "2024-09-10", "close": 0.13, "volume": 92180.0}, {"date": "2024-09-12", "close": 0.1325, "volume": 242141.0}, {"date": "2024-09-13", "close": 0.135, "volume": 363710.0}, {"date": "2024-09-16", "close": 0.13, "volume": 144986.0}, {"date": "2024-09-17", "close": 0.125, "volume": 39000.0}, {"date": "2024-09-18", "close": 0.13, "volume": 99604.0}, {"date": "2024-09-19", "close": 0.125, "volume": 90100.0}, {"date": "2024-09-20", "close": 0.115, "volume": 155250.0}, {"date": "2024-09-24", "close": 0.12, "volume": 140.0}, {"date": "2024-09-25", "close": 0.115, "volume": 4940.0}, {"date": "2024-09-26", "close": 0.12, "volume": 15860.0}, {"date": "2024-09-27", "close": 0.12, "volume": 59698.0}, {"date": "2024-09-30", "close": 0.125, "volume": 23709.0}, {"date": "2024-10-01", "close": 0.12, "volume": 35.0}, {"date": "2024-10-04", "close": 0.125, "volume": 119729.0}, {"date": "2024-10-07", "close": 0.13, "volume": 72174.0}, {"date": "2024-10-08", "close": 0.125, "volume": 133.0}, {"date": "2024-10-10", "close": 0.125, "volume": 71136.0}, {"date": "2024-10-11", "close": 0.125, "volume": 84061.0}, {"date": "2024-10-14", "close": 0.125, "volume": 103648.0}, {"date": "2024-10-15", "close": 0.13, "volume": 25058.0}, {"date": "2024-10-16", "close": 0.12, "volume": 883742.0}, {"date": "2024-10-17", "close": 0.12, "volume": 12980.0}, {"date": "2024-10-18", "close": 0.125, "volume": 11446.0}, {"date": "2024-10-21", "close": 0.13, "volume": 70209.0}, {"date": "2024-10-22", "close": 0.13, "volume": 14156.0}, {"date": "2024-10-23", "close": 0.13, "volume": 65500.0}, {"date": "2024-10-24", "close": 0.14, "volume": 613535.0}, {"date": "2024-10-25", "close": 0.135, "volume": 192885.0}, {"date": "2024-10-28", "close": 0.14, "volume": 955726.0}, {"date": "2024-10-29", "close": 0.14, "volume": 135550.0}, {"date": "2024-10-30", "close": 0.14, "volume": 349652.0}, {"date": "2024-10-31", "close": 0.14, "volume": 66280.0}, {"date": "2024-11-01", "close": 0.14, "volume": 158624.0}, {"date": "2024-11-04", "close": 0.1375, "volume": 36942.0}, {"date": "2024-11-05", "close": 0.14, "volume": 106.0}, {"date": "2024-11-07", "close": 0.125, "volume": 231600.0}, {"date": "2024-11-08", "close": 0.125, "volume": 148046.0}, {"date": "2024-11-11", "close": 0.125, "volume": 12002.0}, {"date": "2024-11-13", "close": 0.125, "volume": 1000.0}, {"date": "2024-11-14", "close": 0.13, "volume": 6.0}, {"date": "2024-11-15", "close": 0.13, "volume": 62694.0}, {"date": "2024-11-19", "close": 0.14, "volume": 256194.0}, {"date": "2024-11-20", "close": 0.135, "volume": 118945.0}, {"date": "2024-11-21", "close": 0.135, "volume": 2500.0}, {"date": "2024-11-22", "close": 0.13, "volume": 211859.0}, {"date": "2024-11-25", "close": 0.135, "volume": 9109.0}, {"date": "2024-11-26", "close": 0.135, "volume": 7108.0}, {"date": "2024-11-28", "close": 0.14, "volume": 200000.0}, {"date": "2024-11-29", "close": 0.13, "volume": 5282.0}, {"date": "2024-12-02", "close": 0.13, "volume": 409570.0}, {"date": "2024-12-03", "close": 0.1325, "volume": 103473.0}, {"date": "2024-12-04", "close": 0.135, "volume": 9110.0}, {"date": "2024-12-06", "close": 0.13, "volume": 11629.0}, {"date": "2024-12-09", "close": 0.125, "volume": 10000.0}, {"date": "2024-12-10", "close": 0.13, "volume": 1542.0}, {"date": "2024-12-11", "close": 0.135, "volume": 285381.0}, {"date": "2024-12-16", "close": 0.135, "volume": 87518.0}, {"date": "2024-12-17", "close": 0.135, "volume": 49586.0}, {"date": "2024-12-18", "close": 0.125, "volume": 30211.0}, {"date": "2024-12-19", "close": 0.125, "volume": 235834.0}, {"date": "2024-12-20", "close": 0.125, "volume": 16518.0}, {"date": "2024-12-23", "close": 0.125, "volume": 185473.0}, {"date": "2024-12-24", "close": 0.125, "volume": 20.0}, {"date": "2024-12-27", "close": 0.125, "volume": 100932.0}, {"date": "2024-12-31", "close": 0.13, "volume": 12179.0}, {"date": "2025-01-02", "close": 0.13, "volume": 77.0}, {"date": "2025-01-03", "close": 0.135, "volume": 167473.0}, {"date": "2025-01-06", "close": 0.125, "volume": 108562.0}, {"date": "2025-01-07", "close": 0.125, "volume": 12519.0}, {"date": "2025-01-08", "close": 0.125, "volume": 328804.0}, {"date": "2025-01-09", "close": 0.1225, "volume": 250.0}, {"date": "2025-01-10", "close": 0.125, "volume": 51.0}, {"date": "2025-01-13", "close": 0.12, "volume": 58936.0}, {"date": "2025-01-14", "close": 0.115, "volume": 240.0}, {"date": "2025-01-15", "close": 0.115, "volume": 193.0}, {"date": "2025-01-16", "close": 0.115, "volume": 200069.0}, {"date": "2025-01-17", "close": 0.125, "volume": 46610.0}, {"date": "2025-01-20", "close": 0.115, "volume": 79533.0}, {"date": "2025-01-21", "close": 0.1175, "volume": 25021.0}, {"date": "2025-01-22", "close": 0.115, "volume": 8000.0}, {"date": "2025-01-23", "close": 0.115, "volume": 6288.0}, {"date": "2025-01-24", "close": 0.115, "volume": 243553.0}, {"date": "2025-01-28", "close": 0.11, "volume": 2685.0}, {"date": "2025-01-29", "close": 0.11, "volume": 113384.0}, {"date": "2025-01-30", "close": 0.11, "volume": 125453.0}, {"date": "2025-01-31", "close": 0.115, "volume": 98.0}, {"date": "2025-02-04", "close": 0.115, "volume": 22.0}, {"date": "2025-02-05", "close": 0.115, "volume": 1525.0}, {"date": "2025-02-07", "close": 0.11, "volume": 2000.0}, {"date": "2025-02-10", "close": 0.11, "volume": 36029.0}, {"date": "2025-02-11", "close": 0.115, "volume": 60.0}, {"date": "2025-02-12", "close": 0.11, "volume": 3824.0}, {"date": "2025-02-13", "close": 0.11, "volume": 301539.0}, {"date": "2025-02-14", "close": 0.11, "volume": 387898.0}, {"date": "2025-02-17", "close": 0.11, "volume": 5000.0}, {"date": "2025-02-18", "close": 0.115, "volume": 148987.0}, {"date": "2025-02-20", "close": 0.11, "volume": 177150.0}, {"date": "2025-02-21", "close": 0.105, "volume": 187677.0}, {"date": "2025-02-24", "close": 0.105, "volume": 849950.0}, {"date": "2025-02-25", "close": 0.115, "volume": 128089.0}, {"date": "2025-02-27", "close": 0.13, "volume": 1070583.0}, {"date": "2025-02-28", "close": 0.12, "volume": 344677.0}, {"date": "2025-03-03", "close": 0.12, "volume": 60445.0}, {"date": "2025-03-04", "close": 0.12, "volume": 8000.0}, {"date": "2025-03-06", "close": 0.12, "volume": 31794.0}, {"date": "2025-03-07", "close": 0.12, "volume": 169758.0}, {"date": "2025-03-10", "close": 0.115, "volume": 14000.0}, {"date": "2025-03-11", "close": 0.115, "volume": 54775.0}, {"date": "2025-03-12", "close": 0.115, "volume": 97120.0}, {"date": "2025-03-13", "close": 0.12, "volume": 164.0}, {"date": "2025-03-14", "close": 0.115, "volume": 10094.0}, {"date": "2025-03-17", "close": 0.13, "volume": 9698917.0}, {"date": "2025-03-18", "close": 0.13, "volume": 60911.0}, {"date": "2025-03-19", "close": 0.14, "volume": 933492.0}, {"date": "2025-03-21", "close": 0.135, "volume": 13500.0}, {"date": "2025-03-24", "close": 0.13, "volume": 63412.0}, {"date": "2025-03-25", "close": 0.13, "volume": 113089.0}, {"date": "2025-03-26", "close": 0.13, "volume": 40361.0}, {"date": "2025-03-31", "close": 0.12, "volume": 1091023.0}, {"date": "2025-04-01", "close": 0.12, "volume": 10041.0}, {"date": "2025-04-02", "close": 0.115, "volume": 5055.0}, {"date": "2025-04-04", "close": 0.105, "volume": 59987.0}, {"date": "2025-04-07", "close": 0.096, "volume": 189095.0}, {"date": "2025-04-08", "close": 0.11, "volume": 2844.0}, {"date": "2025-04-09", "close": 0.1, "volume": 42031.0}, {"date": "2025-04-10", "close": 0.11, "volume": 181637.0}, {"date": "2025-04-16", "close": 0.1, "volume": 60000.0}, {"date": "2025-04-17", "close": 0.1, "volume": 194521.0}, {"date": "2025-04-22", "close": 0.1, "volume": 59943.0}, {"date": "2025-04-23", "close": 0.099, "volume": 63408.0}, {"date": "2025-04-24", "close": 0.097, "volume": 183194.0}, {"date": "2025-04-28", "close": 0.099, "volume": 118.0}, {"date": "2025-04-29", "close": 0.105, "volume": 415799.0}, {"date": "2025-04-30", "close": 0.105, "volume": 113342.0}, {"date": "2025-05-02", "close": 0.1, "volume": 239868.0}, {"date": "2025-05-05", "close": 0.091, "volume": 453123.0}, {"date": "2025-05-06", "close": 0.099, "volume": 39909.0}, {"date": "2025-05-07", "close": 0.096, "volume": 78153.0}, {"date": "2025-05-08", "close": 0.099, "volume": 58813.0}, {"date": "2025-05-09", "close": 0.099, "volume": 58616.0}, {"date": "2025-05-12", "close": 0.098, "volume": 443787.0}, {"date": "2025-05-13", "close": 0.1, "volume": 581602.0}, {"date": "2025-05-14", "close": 0.1, "volume": 122801.0}, {"date": "2025-05-15", "close": 0.098, "volume": 79999.0}, {"date": "2025-05-16", "close": 0.1, "volume": 25001.0}, {"date": "2025-05-20", "close": 0.099, "volume": 13100.0}, {"date": "2025-05-21", "close": 0.095, "volume": 148485.0}, {"date": "2025-05-26", "close": 0.099, "volume": 33571.0}, {"date": "2025-05-27", "close": 0.095, "volume": 102.0}, {"date": "2025-05-28", "close": 0.095, "volume": 306399.0}, {"date": "2025-05-30", "close": 0.095, "volume": 28005.0}, {"date": "2025-06-02", "close": 0.095, "volume": 109441.0}, {"date": "2025-06-04", "close": 0.095, "volume": 69653.0}, {"date": "2025-06-05", "close": 0.095, "volume": 60000.0}, {"date": "2025-06-06", "close": 0.09, "volume": 416509.0}, {"date": "2025-06-11", "close": 0.092, "volume": 74497.0}, {"date": "2025-06-12", "close": 0.091, "volume": 215900.0}, {"date": "2025-06-13", "close": 0.092, "volume": 206642.0}, {"date": "2025-06-16", "close": 0.091, "volume": 297018.0}, {"date": "2025-06-17", "close": 0.0875, "volume": 378359.0}, {"date": "2025-06-18", "close": 0.089, "volume": 274960.0}, {"date": "2025-06-19", "close": 0.091, "volume": 365704.0}, {"date": "2025-06-20", "close": 0.09, "volume": 365681.0}, {"date": "2025-06-23", "close": 0.09, "volume": 663212.0}, {"date": "2025-06-24", "close": 0.09, "volume": 548149.0}, {"date": "2025-06-25", "close": 0.09, "volume": 175000.0}, {"date": "2025-06-26", "close": 0.09, "volume": 20000.0}, {"date": "2025-06-27", "close": 0.092, "volume": 55505.0}, {"date": "2025-06-30", "close": 0.092, "volume": 225194.0}, {"date": "2025-07-01", "close": 0.09, "volume": 431424.0}, {"date": "2025-07-02", "close": 0.091, "volume": 397848.0}, {"date": "2025-07-03", "close": 0.09, "volume": 601445.0}, {"date": "2025-07-04", "close": 0.089, "volume": 76775.0}, {"date": "2025-07-07", "close": 0.088, "volume": 34247.0}, {"date": "2025-07-08", "close": 0.09, "volume": 50062.0}, {"date": "2025-07-09", "close": 0.09, "volume": 76808.0}, {"date": "2025-07-11", "close": 0.089, "volume": 182557.0}, {"date": "2025-07-14", "close": 0.09, "volume": 962.0}, {"date": "2025-07-15", "close": 0.09, "volume": 50033.0}, {"date": "2025-07-16", "close": 0.088, "volume": 93950.0}, {"date": "2025-07-17", "close": 0.09, "volume": 150674.0}, {"date": "2025-07-18", "close": 0.09, "volume": 301489.0}, {"date": "2025-07-21", "close": 0.09, "volume": 100000.0}, {"date": "2025-07-22", "close": 0.091, "volume": 100045.0}, {"date": "2025-07-23", "close": 0.093, "volume": 202918.0}, {"date": "2025-07-24", "close": 0.093, "volume": 21582.0}, {"date": "2025-07-25", "close": 0.094, "volume": 1000.0}, {"date": "2025-07-29", "close": 0.098, "volume": 19139.0}, {"date": "2025-07-30", "close": 0.098, "volume": 42.0}, {"date": "2025-07-31", "close": 0.098, "volume": 10204.0}, {"date": "2025-08-01", "close": 0.097, "volume": 221.0}, {"date": "2025-08-04", "close": 0.097, "volume": 5000.0}, {"date": "2025-08-05", "close": 0.1, "volume": 515751.0}, {"date": "2025-08-06", "close": 0.1, "volume": 25000.0}, {"date": "2025-08-07", "close": 0.095, "volume": 1126795.0}, {"date": "2025-08-11", "close": 0.098, "volume": 102.0}, {"date": "2025-08-12", "close": 0.096, "volume": 100194.0}, {"date": "2025-08-15", "close": 0.097, "volume": 115095.0}, {"date": "2025-08-18", "close": 0.098, "volume": 24236.0}, {"date": "2025-08-19", "close": 0.098, "volume": 200271.0}, {"date": "2025-08-25", "close": 0.092, "volume": 241875.0}, {"date": "2025-08-26", "close": 0.091, "volume": 6800.0}, {"date": "2025-08-27", "close": 0.098, "volume": 20010.0}, {"date": "2025-08-28", "close": 0.098, "volume": 78875.0}, {"date": "2025-08-29", "close": 0.087, "volume": 622616.0}, {"date": "2025-09-01", "close": 0.087, "volume": 589870.0}, {"date": "2025-09-02", "close": 0.087, "volume": 2054319.0}, {"date": "2025-09-03", "close": 0.087, "volume": 2095156.0}, {"date": "2025-09-04", "close": 0.087, "volume": 10000.0}, {"date": "2025-09-05", "close": 0.094, "volume": 251930.0}, {"date": "2025-09-08", "close": 0.095, "volume": 1045.0}, {"date": "2025-09-09", "close": 0.09, "volume": 9097.0}, {"date": "2025-09-11", "close": 0.09, "volume": 2186.0}, {"date": "2025-09-12", "close": 0.093, "volume": 7182.0}, {"date": "2025-09-15", "close": 0.091, "volume": 7624.0}, {"date": "2025-09-16", "close": 0.091, "volume": 158673.0}, {"date": "2025-09-17", "close": 0.092, "volume": 51883.0}, {"date": "2025-09-18", "close": 0.091, "volume": 17501.0}, {"date": "2025-09-19", "close": 0.091, "volume": 28300.0}, {"date": "2025-09-22", "close": 0.091, "volume": 111649.0}, {"date": "2025-09-23", "close": 0.095, "volume": 159974.0}, {"date": "2025-09-24", "close": 0.095, "volume": 629297.0}, {"date": "2025-09-25", "close": 0.099, "volume": 496.0}, {"date": "2025-09-29", "close": 0.1, "volume": 1000.0}, {"date": "2025-09-30", "close": 0.096, "volume": 10239.0}, {"date": "2025-10-01", "close": 0.099, "volume": 9502.0}, {"date": "2025-10-02", "close": 0.099, "volume": 34114.0}, {"date": "2025-10-03", "close": 0.097, "volume": 580.0}, {"date": "2025-10-06", "close": 0.097, "volume": 50000.0}, {"date": "2025-10-07", "close": 0.097, "volume": 50944.0}, {"date": "2025-10-08", "close": 0.096, "volume": 327.0}, {"date": "2025-10-13", "close": 0.095, "volume": 330368.0}, {"date": "2025-10-17", "close": 0.0905, "volume": 33149.0}, {"date": "2025-10-20", "close": 0.094, "volume": 55007.0}, {"date": "2025-10-21", "close": 0.092, "volume": 2.0}, {"date": "2025-10-23", "close": 0.091, "volume": 7800.0}, {"date": "2025-10-28", "close": 0.094, "volume": 901106.0}, {"date": "2025-10-30", "close": 0.098, "volume": 10639.0}, {"date": "2025-10-31", "close": 0.095, "volume": 12000.0}, {"date": "2025-11-03", "close": 0.094, "volume": 344815.0}, {"date": "2025-11-04", "close": 0.094, "volume": 50043.0}, {"date": "2025-11-06", "close": 0.094, "volume": 163257.0}, {"date": "2025-11-10", "close": 0.096, "volume": 88845.0}, {"date": "2025-11-11", "close": 0.093, "volume": 28000.0}, {"date": "2025-11-14", "close": 0.092, "volume": 21500.0}, {"date": "2025-11-17", "close": 0.092, "volume": 50004.0}, {"date": "2025-11-18", "close": 0.095, "volume": 31534.0}, {"date": "2025-11-19", "close": 0.094, "volume": 265957.0}, {"date": "2025-11-20", "close": 0.095, "volume": 29961.0}, {"date": "2025-11-25", "close": 0.095, "volume": 205002.0}, {"date": "2025-11-26", "close": 0.095, "volume": 32198.0}, {"date": "2025-11-27", "close": 0.094, "volume": 69684.0}, {"date": "2025-11-28", "close": 0.087, "volume": 43439.0}, {"date": "2025-12-01", "close": 0.091, "volume": 246946.0}, {"date": "2025-12-02", "close": 0.091, "volume": 52501.0}, {"date": "2025-12-03", "close": 0.09, "volume": 419928.0}, {"date": "2025-12-04", "close": 0.09, "volume": 203023.0}, {"date": "2025-12-08", "close": 0.089, "volume": 16715.0}, {"date": "2025-12-09", "close": 0.09, "volume": 100000.0}, {"date": "2025-12-12", "close": 0.09, "volume": 20557.0}, {"date": "2025-12-15", "close": 0.09, "volume": 96272.0}, {"date": "2025-12-16", "close": 0.092, "volume": 50038.0}, {"date": "2025-12-17", "close": 0.093, "volume": 118260.0}, {"date": "2025-12-19", "close": 0.095, "volume": 20962.0}, {"date": "2025-12-22", "close": 0.095, "volume": 150002.0}, {"date": "2025-12-24", "close": 0.092, "volume": 4000.0}, {"date": "2025-12-29", "close": 0.091, "volume": 55247.0}, {"date": "2025-12-30", "close": 0.092, "volume": 21138.0}, {"date": "2026-01-02", "close": 0.091, "volume": 55002.0}, {"date": "2026-01-05", "close": 0.09, "volume": 183586.0}, {"date": "2026-01-07", "close": 0.09, "volume": 137417.0}, {"date": "2026-01-08", "close": 0.09, "volume": 200000.0}, {"date": "2026-01-09", "close": 0.09, "volume": 100000.0}, {"date": "2026-01-12", "close": 0.087, "volume": 275722.0}, {"date": "2026-01-13", "close": 0.089, "volume": 24660.0}, {"date": "2026-01-14", "close": 0.09, "volume": 11122.0}, {"date": "2026-01-15", "close": 0.087, "volume": 206970.0}, {"date": "2026-01-19", "close": 0.092, "volume": 46820.0}, {"date": "2026-01-20", "close": 0.091, "volume": 100156.0}, {"date": "2026-01-21", "close": 0.09, "volume": 172000.0}, {"date": "2026-01-22", "close": 0.09, "volume": 200000.0}, {"date": "2026-01-23", "close": 0.089, "volume": 10000.0}, {"date": "2026-01-27", "close": 0.094, "volume": 283124.0}, {"date": "2026-01-28", "close": 0.095, "volume": 303389.0}, {"date": "2026-01-29", "close": 0.09, "volume": 263331.0}, {"date": "2026-01-30", "close": 0.09, "volume": 512799.0}, {"date": "2026-02-02", "close": 0.088, "volume": 227715.0}, {"date": "2026-02-03", "close": 0.091, "volume": 149647.0}, {"date": "2026-02-05", "close": 0.091, "volume": 178053.0}, {"date": "2026-02-06", "close": 0.088, "volume": 70200.0}, {"date": "2026-02-09", "close": 0.084, "volume": 419594.0}, {"date": "2026-02-10", "close": 0.086, "volume": 11955.0}, {"date": "2026-02-11", "close": 0.086, "volume": 93060.0}, {"date": "2026-02-16", "close": 0.087, "volume": 25007.0}, {"date": "2026-02-19", "close": 0.087, "volume": 45002.0}, {"date": "2026-02-23", "close": 0.084, "volume": 2.0}, {"date": "2026-02-24", "close": 0.086, "volume": 65237.0}, {"date": "2026-02-25", "close": 0.081, "volume": 171675.0}, {"date": "2026-02-26", "close": 0.082, "volume": 504361.0}, {"date": "2026-02-27", "close": 0.078, "volume": 44796.0}, {"date": "2026-03-02", "close": 0.079, "volume": 74296.0}, {"date": "2026-03-03", "close": 0.077, "volume": 93750.0}, {"date": "2026-03-04", "close": 0.078, "volume": 3111.0}, {"date": "2026-03-06", "close": 0.081, "volume": 26392.0}, {"date": "2026-03-09", "close": 0.078, "volume": 4.0}, {"date": "2026-03-10", "close": 0.08, "volume": 80.0}, {"date": "2026-03-12", "close": 0.078, "volume": 46000.0}, {"date": "2026-03-13", "close": 0.08, "volume": 17247.0}, {"date": "2026-03-16", "close": 0.079, "volume": 4.0}, {"date": "2026-03-17", "close": 0.08, "volume": 10017.0}, {"date": "2026-03-19", "close": 0.081, "volume": 107407.0}, {"date": "2026-03-20", "close": 0.082, "volume": 168189.0}, {"date": "2026-03-23", "close": 0.082, "volume": 23760.0}, {"date": "2026-03-24", "close": 0.08, "volume": 63125.0}, {"date": "2026-03-27", "close": 0.078, "volume": 23276.0}, {"date": "2026-03-30", "close": 0.08, "volume": 92375.0}, {"date": "2026-03-31", "close": 0.085, "volume": 40604.0}, {"date": "2026-04-01", "close": 0.084, "volume": 155392.0}, {"date": "2026-04-07", "close": 0.083, "volume": 14176.0}, {"date": "2026-04-08", "close": 0.08, "volume": 6000.0}, {"date": "2026-04-09", "close": 0.079, "volume": 25017.0}, {"date": "2026-04-13", "close": 0.08, "volume": 195124.0}, {"date": "2026-04-14", "close": 0.0805, "volume": 15887.0}, {"date": "2026-04-15", "close": 0.08, "volume": 50000.0}, {"date": "2026-04-16", "close": 0.077, "volume": 13738.0}, {"date": "2026-04-17", "close": 0.08, "volume": 16631.0}, {"date": "2026-04-20", "close": 0.081, "volume": 301863.0}, {"date": "2026-04-21", "close": 0.083, "volume": 362089.0}, {"date": "2026-04-27", "close": 0.08, "volume": 9102.0}, {"date": "2026-04-28", "close": 0.084, "volume": 227500.0}, {"date": "2026-04-30", "close": 0.084, "volume": 12272.0}, {"date": "2026-05-01", "close": 0.081, "volume": 21135.0}, {"date": "2026-05-04", "close": 0.082, "volume": 11600.0}, {"date": "2026-05-05", "close": 0.084, "volume": 59.0}, {"date": "2026-05-06", "close": 0.084, "volume": 129995.0}, {"date": "2026-05-07", "close": 0.085, "volume": 3600.0}, {"date": "2026-05-11", "close": 0.085, "volume": 2.0}, {"date": "2026-05-12", "close": 0.083, "volume": 110000.0}, {"date": "2026-05-13", "close": 0.08, "volume": 978750.0}, {"date": "2026-05-18", "close": 0.081, "volume": 6176.0}, {"date": "2026-05-19", "close": 0.08, "volume": 28497.0}, {"date": "2026-05-20", "close": 0.082, "volume": 186911.0}, {"date": "2026-05-22", "close": 0.08, "volume": 109912.0}, {"date": "2026-05-25", "close": 0.08, "volume": 226002.0}, {"date": "2026-05-27", "close": 0.08, "volume": 16000.0}, {"date": "2026-05-28", "close": 0.08, "volume": 156080.0}, {"date": "2026-05-29", "close": 0.078, "volume": 85055.0}, {"date": "2026-06-01", "close": 0.079, "volume": 56517.0}, {"date": "2026-06-02", "close": 0.079, "volume": 68.0}, {"date": "2026-06-03", "close": 0.079, "volume": 162647.0}, {"date": "2026-06-05", "close": 0.079, "volume": 10000.0}, {"date": "2026-06-09", "close": 0.08, "volume": 147678.0}, {"date": "2026-06-10", "close": 0.08, "volume": 18764.0}, {"date": "2026-06-11", "close": 0.079, "volume": 51049.0}, {"date": "2026-06-12", "close": 0.079, "volume": 12670.0}, {"date": "2026-06-15", "close": 0.078, "volume": 65003.0}, {"date": "2026-06-16", "close": 0.075, "volume": 166861.0}, {"date": "2026-06-18", "close": 0.075, "volume": 18000.0}, {"date": "2026-06-22", "close": 0.075, "volume": 220006.0}, {"date": "2026-06-23", "close": 0.075, "volume": 184890.0}, {"date": "2026-06-24", "close": 0.075, "volume": 40224.0}, {"date": "2026-06-25", "close": 0.07, "volume": 100000.0}, {"date": "2026-06-26", "close": 0.08, "volume": 744965.0}, {"date": "2026-06-29", "close": 0.079, "volume": 273505.0}, {"date": "2026-06-30", "close": 0.075, "volume": 78894.0}, {"date": "2026-07-06", "close": 0.08, "volume": 715626.0}, {"date": "2026-07-07", "close": 0.08, "volume": 16.0}, {"date": "2026-07-08", "close": 0.076, "volume": 70756.0}, {"date": "2026-07-09", "close": 0.081, "volume": 199192.0}, {"date": "2026-07-13", "close": 0.081, "volume": 81590.0}, {"date": "2026-07-14", "close": 0.085, "volume": 159.0}, {"date": "2026-07-17", "close": 0.085, "volume": 22004.0}, {"date": "2026-07-20", "close": 0.082, "volume": 40219.0}, {"date": "2026-07-21", "close": 0.081, "volume": 35248.0}, {"date": "2026-07-22", "close": 0.082, "volume": 3300.0}, {"date": "2026-07-27", "close": 0.089, "volume": 38321.0}, {"date": "2026-07-28", "close": 0.085, "volume": 25156.0}, {"date": "2026-07-29", "close": 0.093, "volume": 478593.0}, {"date": "2026-07-30", "close": 0.093, "volume": 50000.0}, {"date": "2026-07-31", "close": 0.093, "volume": 12746.0}, {"date": "2026-08-03", "close": 0.091, "volume": 219267.0}, {"date": "2026-08-04", "close": 0.097, "volume": 318970.0}, {"date": "2026-08-05", "close": 0.105, "volume": 240048.0}, {"date": "2026-08-06", "close": 0.105, "volume": 10000.0}, {"date": "2026-08-07", "close": 0.1, "volume": 247667.0}, {"date": "2026-08-10", "close": 0.11, "volume": 213980.0}, {"date": "2026-08-11", "close": 0.11, "volume": 44123.0}, {"date": "2026-08-13", "close": 0.11, "volume": 16877.0}, {"date": "2026-08-17", "close": 0.105, "volume": 187268.0}, {"date": "2026-08-18", "close": 0.11, "volume": 130724.0}, {"date": "2026-08-19", "close": 0.105, "volume": 9523.0}, {"date": "2026-08-21", "close": 0.1, "volume": 22727.0}, {"date": "2026-08-25", "close": 0.105, "volume": 100436.0}, {"date": "2026-08-26", "close": 0.11, "volume": 180941.0}, {"date": "2026-08-27", "close": 0.115, "volume": 152960.0}, {"date": "2026-08-31", "close": 0.105, "volume": 103504.0}, {"date": "2026-09-01", "close": 0.115, "volume": 201197.0}, {"date": "2026-09-03", "close": 0.115, "volume": 70841.0}, {"date": "2026-09-04", "close": 0.11, "volume": 25000.0}, {"date": "2026-09-07", "close": 0.11, "volume": 175344.0}, {"date": "2026-09-08", "close": 0.115, "volume": 118.0}, {"date": "2026-09-11", "close": 0.105, "volume": 147953.0}, {"date": "2026-09-14", "close": 0.1125, "volume": 34944.0}, {"date": "2026-09-15", "close": 0.11, "volume": 1209.0}, {"date": "2026-09-17", "close": 0.1025, "volume": 78456.0}, {"date": "2026-09-18", "close": 0.1, "volume": 77000.0}], "refreshing": true}