{"ticker": "OMH", "overview": {"name": "OM Holdings Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 4, "buy_sum": 125660.0, "sell_n": 0, "sell_sum": 0, "net": 125660.0, "insiders": 1, "first_date": "2026-06-05", "last_date": "2026-07-03"}, "metrics": {"ticker": "OMH", "has_prices": true, "as_of": "2026-09-17", "last": 0.205, "prev_close": 0.205, "change": 0.0, "change_pct": 0.0, "session_volume": 43759.0, "vwap_5": 0.20711012478708157, "vwap_20": 0.21174887367495862, "vwap_60": 0.22454809006920481, "vwap_250": 0.2625469165114885, "high_52w": 0.34, "low_52w": 0.205, "avg_volume_20": 46989.1, "sessions": 400, "market_cap": {"value": 157082644.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03109184-1", "src": "ASX", "ticker": "OMH", "cik": "", "company": "OM Holdings Limited", "company_raw": "OM Holdings Limited", "who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70500.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $70K of OMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109184", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176630}, {"id": "ASX3Y-03107038-1", "src": "ASX", "ticker": "OMH", "cik": "", "company": "OM Holdings Limited", "company_raw": "OM Holdings Limited", "who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22500.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $22K of OMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107038", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186710}, {"id": "ASX3Y-03100292-1", "src": "ASX", "ticker": "OMH", "cik": "", "company": "OM Holdings Limited", "company_raw": "OM Holdings Limited", "who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23100.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "OMH lands a director's $23K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100292", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "ASX3Y-03098036-1", "src": "ASX", "ticker": "OMH", "cik": "", "company": "OM Holdings Limited", "company_raw": "OM Holdings Limited", "who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9560.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $10K of OMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098036", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216950}], "recent_buys": [{"id": "ASX3Y-03109184-1", "src": "ASX", "ticker": "OMH", "cik": "", "company": "OM Holdings Limited", "company_raw": "OM Holdings Limited", "who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70500.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $70K of OMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109184", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176630}, {"id": "ASX3Y-03107038-1", "src": "ASX", "ticker": "OMH", "cik": "", "company": "OM Holdings Limited", "company_raw": "OM Holdings Limited", "who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22500.0, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $22K of OMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107038", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186710}, {"id": "ASX3Y-03100292-1", "src": "ASX", "ticker": "OMH", "cik": "", "company": "OM Holdings Limited", "company_raw": "OM Holdings Limited", "who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23100.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "OMH lands a director's $23K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100292", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "ASX3Y-03098036-1", "src": "ASX", "ticker": "OMH", "cik": "", "company": "OM Holdings Limited", "company_raw": "OM Holdings Limited", "who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9560.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $10K of OMH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098036", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216950}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": 59441231.0, "indirect_shares": 10200000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect - 59,141,231 ordinary shares (\u201cOMH\u201d) held directly by the Director with HSBC Cus", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109184-6A1333042", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": 59141231.0, "indirect_shares": 10200000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect - 59,041,231 ordinary shares (\u201cOMH\u201d) held directly by the Director with HSBC Cus", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107038-6A1332212", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": 59041231.0, "indirect_shares": 10200000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect - 58,941,231 ordinary shares (\u201cOMH\u201d) held directly by the Director with HSBC Cus", "pct": null, "notice_date": "2026-06-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100292-6A1329501", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-08", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": 58941231.0, "indirect_shares": 10200000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect - 58,901,231 ordinary shares (\u201cOMH\u201d) held directly by the Director with HSBC Cus", "pct": null, "notice_date": "2026-06-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098036-6A1328596", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-06", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-29", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tan Peng Chin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dato Hamid Bin Sh Mohamed", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-09", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tan Ming Li", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-09", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Tan Peng Chin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-17", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Tan Peng Chin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-16", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Relodged", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-30", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Low Ngee Tong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-03", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/omh", "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": "2025-06-22", "source_url": "https://www.marketindex.com.au/asx/omh", "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": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/omh", "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": "2021-06-22", "source_url": "https://www.marketindex.com.au/asx/omh", "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": "2020-03-25", "source_url": "https://www.marketindex.com.au/asx/omh", "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": "2020-03-23", "source_url": "https://www.marketindex.com.au/asx/omh", "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": "2020-03-13", "source_url": "https://www.marketindex.com.au/asx/omh", "needs_ocr": 0}], "directors": [{"name": "Low Ngee Tong", "first_seen": "2009-08-03", "last_seen": "2026-07-08", "status": "current", "notices": 12}, {"name": "Relodged", "first_seen": "2011-03-30", "last_seen": "2011-03-30", "status": "past", "notices": 1}, {"name": "Mr Tan Peng Chin", "first_seen": "2016-05-16", "last_seen": "2016-06-17", "status": "past", "notices": 2}, {"name": "Tan Ming Li", "first_seen": "2021-05-09", "last_seen": "2021-05-09", "status": "past", "notices": 1}, {"name": "Dato Hamid Bin Sh Mohamed", "first_seen": "2021-05-09", "last_seen": "2021-05-09", "status": "past", "notices": 1}, {"name": "Tan Peng Chin", "first_seen": "2021-06-30", "last_seen": "2021-06-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Low Ngee Tong", "who_key": "Low Ngee Tong", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 125660.0, "sold": 0, "net": 125660.0, "trades": 4, "top_score": 37.3, "lean": "buying", "history": [{"action": "BUY", "amount": 70500.0, "date": "2026-07-03", "score": 37.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109184"}, {"action": "BUY", "amount": 22500.0, "date": "2026-06-26", "score": 31.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107038"}, {"action": "BUY", "amount": 23100.0, "date": "2026-06-12", "score": 31.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100292"}, {"action": "BUY", "amount": 9560.0, "date": "2026-06-05", "score": 27.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098036"}], "latest": {"action": "BUY", "amount": 70500.0, "date": "2026-07-03", "score": 37.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109184"}}], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Results of Special General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148853-6A1349417"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Special General Meeting 15 October 2026 Proxy Forms", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137667-6A1344709"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Special General Meeting - 15 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137665-6A1344706"}, {"date": "2026-09-09", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133855-6A1343099"}, {"date": "2026-09-09", "form": "Company Administration", "title": "Change of Name of Malaysian Share Registry", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133651-6A1343000"}], "performance": {"ticker": "OMH", "has_prices": true, "summary": {"n": 4, "avg": -0.2906535071347649, "win_rate": 0.0, "best": -0.02222222222222224, "worst": -0.9932286857494614, "as_of": "2026-11-02"}, "buys": [{"who": "Low Ngee Tong", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70500.0, "date": "2026-07-03", "score": 37.3, "ref_price": 0.24, "return": -0.0833333333333333}, {"who": "Low Ngee Tong", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2026-06-26", "score": 31.5, "ref_price": 0.225, "return": -0.02222222222222224}, {"who": "Low Ngee Tong", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23100.0, "date": "2026-06-12", "score": 31.6, "ref_price": 32.49, "return": -0.9932286857494614}, {"who": "Low Ngee Tong", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9560.0, "date": "2026-06-05", "score": 27.3, "ref_price": 0.235, "return": -0.06382978723404249}]}, "price_series": [{"date": "1998-03-19", "close": 0.2580325, "volume": 903762.0}, {"date": "1998-03-20", "close": 0.2580325, "volume": 905894.0}, {"date": "1998-03-23", "close": 0.2580325, "volume": 213151.0}, {"date": "1998-03-24", "close": 0.2580325, "volume": 468933.0}, {"date": "1998-03-25", "close": 0.2580325, "volume": 72471.0}, {"date": "1998-03-26", "close": 0.2580325, "volume": null}, {"date": "1998-03-27", "close": 0.2580325, "volume": 21315.0}, {"date": "1998-03-30", "close": 0.2580325, "volume": null}, {"date": "1998-03-31", "close": 0.2580325, "volume": 21315.0}, {"date": "1998-04-01", "close": 0.253341, "volume": 57551.0}, {"date": "1998-04-02", "close": 0.253341, "volume": 112970.0}, {"date": "1998-04-03", "close": 0.253341, "volume": null}, {"date": "1998-04-06", "close": 0.253341, "volume": 12789.0}, {"date": "1998-04-07", "close": 0.253341, "volume": 46893.0}, {"date": "1998-04-08", "close": 0.253341, "volume": 119365.0}, {"date": "1998-04-09", "close": 0.253341, "volume": null}, {"date": "1998-04-10", "close": 0.253341, "volume": null}, {"date": "1998-04-13", "close": 0.253341, "volume": null}, {"date": "1998-04-14", "close": 0.253341, "volume": 8526.0}, {"date": "1998-04-15", "close": 0.253341, "volume": 6395.0}, {"date": "1998-04-16", "close": 0.253341, "volume": 12789.0}, {"date": "1998-04-17", "close": 0.253341, "volume": 8526.0}, {"date": "1998-04-20", "close": 0.253341, "volume": 2.0}, {"date": "1998-04-21", "close": 0.253341, "volume": 21315.0}, {"date": "1998-04-22", "close": 0.2486495, "volume": 25578.0}, {"date": "1998-04-23", "close": 0.2486495, "volume": 8526.0}, {"date": "1998-04-24", "close": 0.2486495, "volume": null}, {"date": "1998-04-27", "close": 0.2486495, "volume": 8526.0}, {"date": "1998-04-28", "close": 0.2486495, "volume": null}, {"date": "1998-04-29", "close": 0.253341, "volume": 4263.0}, {"date": "1998-04-30", "close": 0.253341, "volume": null}, {"date": "1998-05-01", "close": 0.253341, "volume": null}, {"date": "1998-05-04", "close": 0.253341, "volume": 12789.0}, {"date": "1998-05-05", "close": 0.253341, "volume": null}, {"date": "1998-05-06", "close": 0.243958, "volume": 8526.0}, {"date": "1998-05-07", "close": 0.243958, "volume": null}, {"date": "1998-05-08", "close": 0.243958, "volume": null}, {"date": "1998-05-11", "close": 0.243958, "volume": null}, {"date": "1998-05-12", "close": 0.243958, "volume": null}, {"date": "1998-05-13", "close": 0.243958, "volume": null}, {"date": "1998-05-14", "close": 0.243958, "volume": 21315.0}, {"date": "1998-05-15", "close": 0.243958, "volume": 10658.0}, {"date": "1998-05-18", "close": 0.243958, "volume": 19184.0}, {"date": "1998-05-19", "close": 0.243958, "volume": 21315.0}, {"date": "1998-05-20", "close": 0.243958, "volume": 10658.0}, {"date": "1998-05-21", "close": 0.243958, "volume": 8526.0}, {"date": "1998-05-22", "close": 0.243958, "volume": 8526.0}, {"date": "1998-05-25", "close": 0.243958, "volume": 8526.0}, {"date": "1998-05-26", "close": 0.243958, "volume": null}, {"date": "1998-05-27", "close": 0.243958, "volume": null}, {"date": "1998-05-28", "close": 0.225192, "volume": 8526.0}, {"date": "1998-05-29", "close": 0.243958, "volume": 8526.0}, {"date": "1998-06-01", "close": 0.243958, "volume": null}, {"date": "1998-06-02", "close": 0.243958, "volume": null}, {"date": "1998-06-03", "close": 0.243958, "volume": 8526.0}, {"date": "1998-06-04", "close": 0.243958, "volume": 8526.0}, {"date": "1998-06-05", "close": 0.243958, "volume": 8526.0}, {"date": "1998-06-08", "close": 0.243958, "volume": null}, {"date": "1998-06-09", "close": 0.243958, "volume": 10658.0}, {"date": "1998-06-10", "close": 0.225192, "volume": 10658.0}, {"date": "1998-06-11", "close": 0.225192, "volume": 4263.0}, {"date": "1998-06-12", "close": 0.225192, "volume": null}, {"date": "1998-06-15", "close": 0.225192, "volume": null}, {"date": "1998-06-16", "close": 0.225192, "volume": null}, {"date": "1998-06-17", "close": 0.225192, "volume": null}, {"date": "1998-06-18", "close": 0.225192, "volume": null}, {"date": "1998-06-19", "close": 0.225192, "volume": null}, {"date": "1998-06-22", "close": 0.2205005, "volume": 8526.0}, {"date": "1998-06-23", "close": 0.2205005, "volume": null}, {"date": "1998-06-24", "close": 0.2205005, "volume": null}, {"date": "1998-06-25", "close": 0.2205005, "volume": null}, {"date": "1998-06-26", "close": 0.2205005, "volume": null}, {"date": "1998-06-29", "close": 0.2205005, "volume": null}, {"date": "1998-06-30", "close": 0.2205005, "volume": null}, {"date": "1998-07-01", "close": 0.2205005, "volume": null}, {"date": "1998-07-02", "close": 0.2205005, "volume": null}, {"date": "1998-07-03", "close": 0.2205005, "volume": null}, {"date": "1998-07-06", "close": 0.2205005, "volume": null}, {"date": "1998-07-07", "close": 0.2205005, "volume": null}, {"date": "1998-07-08", "close": 0.2205005, "volume": null}, {"date": "1998-07-09", "close": 0.2205005, "volume": null}, {"date": "1998-07-10", "close": 0.2205005, "volume": null}, {"date": "1998-07-13", "close": 0.2205005, "volume": null}, {"date": "1998-07-14", "close": 0.2205005, "volume": null}, {"date": "1998-07-15", "close": 0.2205005, "volume": null}, {"date": "1998-07-16", "close": 0.2205005, "volume": null}, {"date": "1998-07-17", "close": 0.2205005, "volume": null}, {"date": "1998-07-20", "close": 0.2205005, "volume": null}, {"date": "1998-07-21", "close": 0.2205005, "volume": null}, {"date": "1998-07-22", "close": 0.2205005, "volume": null}, {"date": "1998-07-23", "close": 0.2205005, "volume": 110839.0}, {"date": "1998-07-24", "close": 0.2205005, "volume": 110839.0}, {"date": "1998-07-27", "close": 0.2205005, "volume": null}, {"date": "1998-07-28", "close": 0.2205005, "volume": null}, {"date": "1998-07-29", "close": 0.2205005, "volume": null}, {"date": "1998-07-30", "close": 0.2205005, "volume": null}, {"date": "1998-07-31", "close": 0.2205005, "volume": null}, {"date": "1998-08-03", "close": 0.2205005, "volume": null}, {"date": "1998-08-04", "close": 0.2205005, "volume": null}, {"date": "1998-08-05", "close": 0.2205005, "volume": null}, {"date": "1998-08-06", "close": 0.2205005, "volume": null}, {"date": "1998-08-07", "close": 0.2205005, "volume": null}, {"date": "1998-08-10", "close": 0.2205005, "volume": null}, {"date": "1998-08-11", "close": 0.2205005, "volume": null}, {"date": "1998-08-12", "close": 0.2205005, "volume": null}, {"date": "1998-08-13", "close": 0.2205005, "volume": null}, {"date": "1998-08-14", "close": 0.2205005, "volume": null}, {"date": "1998-08-17", "close": 0.2205005, "volume": null}, {"date": "1998-08-18", "close": 0.2205005, "volume": null}, {"date": "1998-08-19", "close": 0.2205005, "volume": null}, {"date": "1998-08-20", "close": 0.2205005, "volume": null}, {"date": "1998-08-21", "close": 0.2205005, "volume": null}, {"date": "1998-08-24", "close": 0.2205005, "volume": null}, {"date": "1998-08-25", "close": 0.2205005, "volume": null}, {"date": "1998-08-26", "close": 0.2205005, "volume": null}, {"date": "1998-08-27", "close": 0.178277, "volume": 4263.0}, {"date": "1998-08-28", "close": 0.178277, "volume": null}, {"date": "1998-08-31", "close": 0.178277, "volume": null}, {"date": "1998-09-01", "close": 0.178277, "volume": null}, {"date": "1998-09-02", "close": 0.178277, "volume": null}, {"date": "1998-09-03", "close": 0.178277, "volume": null}, {"date": "1998-09-04", "close": 0.178277, "volume": null}, {"date": "1998-09-07", "close": 0.178277, "volume": null}, {"date": "1998-09-08", "close": 0.178277, "volume": null}, {"date": "1998-09-09", "close": 0.178277, "volume": null}, {"date": "1998-09-10", "close": 0.178277, "volume": null}, {"date": "1998-09-11", "close": 0.178277, "volume": null}, {"date": "1998-09-14", "close": 0.178277, "volume": null}, {"date": "1998-09-15", "close": 0.178277, "volume": null}, {"date": "1998-09-16", "close": 0.178277, "volume": null}, {"date": "1998-09-17", "close": 0.178277, "volume": null}, {"date": "1998-09-18", "close": 0.178277, "volume": null}, {"date": "1998-09-21", "close": 0.178277, "volume": null}, {"date": "1998-09-22", "close": 0.178277, "volume": null}, {"date": "1998-09-23", "close": 0.178277, "volume": null}, {"date": "1998-09-24", "close": 0.178277, "volume": null}, {"date": "1998-09-25", "close": 0.178277, "volume": null}, {"date": "1998-09-28", "close": 0.178277, "volume": null}, {"date": "1998-09-29", "close": 0.178277, "volume": null}, {"date": "1998-09-30", "close": 0.178277, "volume": null}, {"date": "1998-10-01", "close": 0.178277, "volume": null}, {"date": "1998-10-02", "close": 0.178277, "volume": null}, {"date": "1998-10-05", "close": 0.178277, "volume": 8526.0}, {"date": "1998-10-06", "close": 0.178277, "volume": null}, {"date": "1998-10-07", "close": 0.178277, "volume": null}, {"date": "1998-10-08", "close": 0.178277, "volume": null}, {"date": "1998-10-09", "close": 0.178277, "volume": null}, {"date": "1998-10-12", "close": 0.178277, "volume": null}, {"date": "1998-10-13", "close": 0.178277, "volume": null}, {"date": "1998-10-14", "close": 0.178277, "volume": null}, {"date": "1998-10-15", "close": 0.178277, "volume": null}, {"date": "1998-10-16", "close": 0.178277, "volume": null}, {"date": "1998-10-19", "close": 0.178277, "volume": null}, {"date": "1998-10-20", "close": 0.178277, "volume": null}, {"date": "1998-10-21", "close": 0.178277, "volume": null}, {"date": "1998-10-22", "close": 0.215809, "volume": 23447.0}, {"date": "1998-10-23", "close": 0.215809, "volume": null}, {"date": "1998-10-26", "close": 0.215809, "volume": null}, {"date": "1998-10-27", "close": 0.215809, "volume": null}, {"date": "1998-10-28", "close": 0.215809, "volume": null}, {"date": "1998-10-29", "close": 0.215809, "volume": null}, {"date": "1998-10-30", "close": 0.215809, "volume": null}, {"date": "1998-11-02", "close": 0.206426, "volume": 17052.0}, {"date": "1998-11-03", "close": 0.206426, "volume": null}, {"date": "1998-11-04", "close": 0.206426, "volume": null}, {"date": "1998-11-05", "close": 0.206426, "volume": null}, {"date": "1998-11-06", "close": 0.206426, "volume": null}, {"date": "1998-11-09", "close": 0.206426, "volume": null}, {"date": "1998-11-10", "close": 0.206426, "volume": null}, {"date": "1998-11-11", "close": 0.206426, "volume": null}, {"date": "1998-11-12", "close": 0.206426, "volume": null}, {"date": "1998-11-13", "close": 0.206426, "volume": null}, {"date": "1998-11-16", "close": 0.206426, "volume": null}, {"date": "1998-11-17", "close": 0.206426, "volume": null}, {"date": "1998-11-18", "close": 0.206426, "volume": null}, {"date": "1998-11-19", "close": 0.206426, "volume": null}, {"date": "1998-11-20", "close": 0.206426, "volume": null}, {"date": "1998-11-23", "close": 0.206426, "volume": null}, {"date": "1998-11-24", "close": 0.206426, "volume": null}, {"date": "1998-11-25", "close": 0.206426, "volume": null}, {"date": "1998-11-26", "close": 0.206426, "volume": null}, {"date": "1998-11-27", "close": 0.206426, "volume": null}, {"date": "1998-11-30", "close": 0.206426, "volume": null}, {"date": "1998-12-01", "close": 0.206426, "volume": null}, {"date": "1998-12-02", "close": 0.206426, "volume": null}, {"date": "1998-12-03", "close": 0.206426, "volume": null}, {"date": "1998-12-04", "close": 0.206426, "volume": null}, {"date": "1998-12-07", "close": 0.206426, "volume": null}, {"date": "1998-12-08", "close": 0.206426, "volume": null}, {"date": "1998-12-09", "close": 0.206426, "volume": null}, {"date": "1998-12-10", "close": 0.206426, "volume": null}, {"date": "1998-12-11", "close": 0.206426, "volume": null}, {"date": "1998-12-14", "close": 0.206426, "volume": null}, {"date": "1998-12-15", "close": 0.206426, "volume": null}, {"date": "1998-12-16", "close": 0.206426, "volume": null}, {"date": "1998-12-17", "close": 0.206426, "volume": null}, {"date": "1998-12-18", "close": 0.206426, "volume": null}, {"date": "1998-12-21", "close": 0.206426, "volume": null}, {"date": "1998-12-22", "close": 0.206426, "volume": null}, {"date": "1998-12-23", "close": 0.206426, "volume": null}, {"date": "1998-12-24", "close": 0.206426, "volume": null}, {"date": "1998-12-25", "close": 0.206426, "volume": null}, {"date": "1998-12-28", "close": 0.206426, "volume": null}, {"date": "1998-12-29", "close": 0.206426, "volume": null}, {"date": "1998-12-30", "close": 0.206426, "volume": null}, {"date": "1998-12-31", "close": 0.206426, "volume": null}, {"date": "1999-01-01", "close": 0.206426, "volume": null}, {"date": "1999-01-04", "close": 0.206426, "volume": null}, {"date": "1999-01-05", "close": 0.206426, "volume": null}, {"date": "1999-01-06", "close": 0.206426, "volume": null}, {"date": "1999-01-07", "close": 0.206426, "volume": null}, {"date": "1999-01-08", "close": 0.206426, "volume": null}, {"date": "1999-01-11", "close": 0.206426, "volume": null}, {"date": "1999-01-12", "close": 0.206426, "volume": null}, {"date": "1999-01-13", "close": 0.206426, "volume": null}, {"date": "1999-01-14", "close": 0.206426, "volume": null}, {"date": "1999-01-15", "close": 0.206426, "volume": null}, {"date": "1999-01-18", "close": 0.206426, "volume": null}, {"date": "1999-01-19", "close": 0.206426, "volume": null}, {"date": "1999-01-20", "close": 0.206426, "volume": null}, {"date": "1999-01-21", "close": 0.206426, "volume": null}, {"date": "1999-01-22", "close": 0.206426, "volume": null}, {"date": "1999-01-25", "close": 0.206426, "volume": null}, {"date": "1999-01-26", "close": 0.206426, "volume": null}, {"date": "1999-01-27", "close": 0.206426, "volume": 8526.0}, {"date": "1999-01-28", "close": 0.206426, "volume": null}, {"date": "1999-01-29", "close": 0.206426, "volume": null}, {"date": "1999-02-01", "close": 0.206426, "volume": null}, {"date": "1999-02-02", "close": 0.206426, "volume": null}, {"date": "1999-02-03", "close": 0.206426, "volume": null}, {"date": "1999-02-04", "close": 0.206426, "volume": null}, {"date": "1999-02-05", "close": 0.206426, "volume": null}, {"date": "1999-02-08", "close": 0.206426, "volume": null}, {"date": "1999-02-09", "close": 0.206426, "volume": null}, {"date": "1999-02-10", "close": 0.206426, "volume": null}, {"date": "1999-02-11", "close": 0.206426, "volume": null}, {"date": "1999-02-12", "close": 0.206426, "volume": null}, {"date": "1999-02-15", "close": 0.206426, "volume": null}, {"date": "1999-02-16", "close": 0.206426, "volume": null}, {"date": "1999-02-17", "close": 0.206426, "volume": null}, {"date": "1999-02-18", "close": 0.206426, "volume": null}, {"date": "1999-02-19", "close": 0.206426, "volume": null}, {"date": "1999-02-22", "close": 0.206426, "volume": null}, {"date": "1999-02-23", "close": 0.206426, "volume": null}, {"date": "1999-02-24", "close": 0.206426, "volume": null}, {"date": "1999-02-25", "close": 0.206426, "volume": null}, {"date": "1999-02-26", "close": 0.206426, "volume": null}, {"date": "1999-03-01", "close": 0.206426, "volume": null}, {"date": "1999-03-02", "close": 0.206426, "volume": null}, {"date": "1999-03-03", "close": 0.206426, "volume": null}, {"date": "1999-03-04", "close": 0.206426, "volume": null}, {"date": "1999-03-05", "close": 0.206426, "volume": null}, {"date": "1999-03-08", "close": 0.206426, "volume": null}, {"date": "1999-03-09", "close": 0.206426, "volume": null}, {"date": "1999-03-10", "close": 0.206426, "volume": null}, {"date": "1999-03-11", "close": 0.206426, "volume": null}, {"date": "1999-03-12", "close": 0.206426, "volume": null}, {"date": "1999-03-15", "close": 0.206426, "volume": null}, {"date": "1999-03-16", "close": 0.206426, "volume": null}, {"date": "1999-03-17", "close": 0.206426, "volume": null}, {"date": "1999-03-18", "close": 0.206426, "volume": null}, {"date": "1999-03-19", "close": 0.206426, "volume": null}, {"date": "1999-03-22", "close": 0.206426, "volume": null}, {"date": "1999-03-23", "close": 0.206426, "volume": null}, {"date": "1999-03-24", "close": 0.206426, "volume": null}, {"date": "1999-03-25", "close": 0.206426, "volume": null}, {"date": "1999-03-26", "close": 0.206426, "volume": null}, {"date": "1999-03-29", "close": 0.206426, "volume": null}, {"date": "1999-03-30", "close": 0.206426, "volume": null}, {"date": "1999-03-31", "close": 0.206426, "volume": null}, {"date": "1999-04-01", "close": 0.206426, "volume": null}, {"date": "1999-04-02", "close": 0.206426, "volume": null}, {"date": "1999-04-05", "close": 0.206426, "volume": null}, {"date": "1999-04-06", "close": 0.206426, "volume": null}, {"date": "1999-04-07", "close": 0.206426, "volume": null}, {"date": "1999-04-08", "close": 0.206426, "volume": null}, {"date": "1999-04-09", "close": 0.206426, "volume": null}, {"date": "1999-04-12", "close": 0.206426, "volume": null}, {"date": "1999-04-13", "close": 0.206426, "volume": null}, {"date": "1999-04-14", "close": 0.206426, "volume": null}, {"date": "1999-04-15", "close": 0.206426, "volume": null}, {"date": "1999-04-16", "close": 0.206426, "volume": null}, {"date": "1999-04-19", "close": 0.206426, "volume": null}, {"date": "1999-04-20", "close": 0.206426, "volume": null}, {"date": "1999-04-21", "close": 0.206426, "volume": null}, {"date": "1999-04-22", "close": 0.206426, "volume": null}, {"date": "1999-04-23", "close": 0.206426, "volume": null}, {"date": "1999-04-26", "close": 0.206426, "volume": null}, {"date": "1999-04-27", "close": 0.206426, "volume": null}, {"date": "1999-04-28", "close": 0.206426, "volume": null}, {"date": "1999-04-29", "close": 0.206426, "volume": null}, {"date": "1999-04-30", "close": 0.206426, "volume": null}, {"date": "1999-05-03", "close": 0.1829685, "volume": 8526.0}, {"date": "1999-05-04", "close": 0.1829685, "volume": null}, {"date": "1999-05-05", "close": 0.1829685, "volume": null}, {"date": "1999-05-06", "close": 0.1829685, "volume": null}, {"date": "1999-05-07", "close": 0.1829685, "volume": null}, {"date": "1999-05-10", "close": 0.1829685, "volume": null}, {"date": "1999-05-11", "close": 0.1829685, "volume": null}, {"date": "1999-05-12", "close": 0.197043, "volume": 34104.0}, {"date": "1999-05-13", "close": 0.197043, "volume": null}, {"date": "1999-05-14", "close": 0.197043, "volume": 6395.0}, {"date": "1999-05-17", "close": 0.197043, "volume": null}, {"date": "1999-05-18", "close": 0.197043, "volume": null}, {"date": "1999-05-19", "close": 0.197043, "volume": null}, {"date": "1999-05-20", "close": 0.197043, "volume": null}, {"date": "1999-05-21", "close": 0.197043, "volume": null}, {"date": "1999-05-24", "close": 0.197043, "volume": null}, {"date": "1999-05-25", "close": 0.197043, "volume": null}, {"date": "1999-05-26", "close": 0.197043, "volume": null}, {"date": "1999-05-27", "close": 0.197043, "volume": null}, {"date": "1999-05-28", "close": 0.197043, "volume": null}, {"date": "1999-05-31", "close": 0.197043, "volume": null}, {"date": "1999-06-01", "close": 0.197043, "volume": null}, {"date": "1999-06-02", "close": 0.197043, "volume": null}, {"date": "1999-06-03", "close": 0.197043, "volume": null}, {"date": "1999-06-04", "close": 0.197043, "volume": null}, {"date": "1999-06-07", "close": 0.197043, "volume": null}, {"date": "1999-06-08", "close": 0.197043, "volume": null}, {"date": "1999-06-09", "close": 0.197043, "volume": null}, {"date": "1999-06-10", "close": 0.197043, "volume": null}, {"date": "1999-06-11", "close": 0.197043, "volume": null}, {"date": "1999-06-14", "close": 0.197043, "volume": null}, {"date": "1999-06-15", "close": 0.197043, "volume": null}, {"date": "1999-06-16", "close": 0.197043, "volume": null}, {"date": "1999-06-17", "close": 0.197043, "volume": null}, {"date": "1999-06-18", "close": 0.197043, "volume": null}, {"date": "1999-06-21", "close": 0.197043, "volume": null}, {"date": "1999-06-22", "close": 0.197043, "volume": null}, {"date": "1999-06-23", "close": 0.197043, "volume": null}, {"date": "1999-06-24", "close": 0.197043, "volume": null}, {"date": "1999-06-25", "close": 0.197043, "volume": null}, {"date": "1999-06-28", "close": 0.197043, "volume": null}, {"date": "1999-06-29", "close": 0.168894, "volume": 9379.0}, {"date": "1999-06-30", "close": 0.168894, "volume": null}, {"date": "1999-07-01", "close": 0.168894, "volume": null}, {"date": "1999-07-02", "close": 0.197043, "volume": 458276.0}, {"date": "1999-07-05", "close": 0.197043, "volume": null}, {"date": "1999-07-06", "close": 0.197043, "volume": null}, {"date": "1999-07-07", "close": 0.197043, "volume": null}, {"date": "1999-07-08", "close": 0.197043, "volume": null}, {"date": "1999-07-09", "close": 0.197043, "volume": null}, {"date": "1999-07-12", "close": 0.197043, "volume": null}, {"date": "1999-07-13", "close": 0.197043, "volume": null}, {"date": "1999-07-14", "close": 0.197043, "volume": null}, {"date": "1999-07-15", "close": 0.197043, "volume": null}, {"date": "1999-07-16", "close": 0.197043, "volume": null}, {"date": "1999-07-19", "close": 0.197043, "volume": null}, {"date": "1999-07-20", "close": 0.197043, "volume": null}, {"date": "1999-07-21", "close": 0.197043, "volume": null}, {"date": "1999-07-22", "close": 0.197043, "volume": null}, {"date": "1999-07-23", "close": 0.197043, "volume": null}, {"date": "1999-07-26", "close": 0.197043, "volume": null}, {"date": "1999-07-27", "close": 0.197043, "volume": null}, {"date": "1999-07-28", "close": 0.197043, "volume": null}, {"date": "1999-07-29", "close": 0.197043, "volume": null}, {"date": "1999-07-30", "close": 0.197043, "volume": null}, {"date": "1999-08-02", "close": 0.197043, "volume": null}, {"date": "1999-08-03", "close": 0.197043, "volume": null}, {"date": "1999-08-04", "close": 0.197043, "volume": null}, {"date": "1999-08-05", "close": 0.197043, "volume": null}, {"date": "1999-08-06", "close": 0.197043, "volume": null}, {"date": "1999-08-09", "close": 0.197043, "volume": null}, {"date": "1999-08-10", "close": 0.197043, "volume": null}, {"date": "1999-08-11", "close": 0.197043, "volume": null}, {"date": "1999-08-12", "close": 0.197043, "volume": null}, {"date": "1999-08-13", "close": 0.197043, "volume": null}, {"date": "1999-08-16", "close": 0.197043, "volume": null}, {"date": "1999-08-17", "close": 0.197043, "volume": null}, {"date": "1999-08-18", "close": 0.197043, "volume": null}, {"date": "1999-08-19", "close": 0.197043, "volume": null}, {"date": "1999-08-20", "close": 0.197043, "volume": null}, {"date": "1999-08-23", "close": 0.197043, "volume": null}, {"date": "1999-08-24", "close": 0.197043, "volume": null}, {"date": "1999-08-25", "close": 0.197043, "volume": null}, {"date": "1999-08-26", "close": 0.197043, "volume": null}, {"date": "1999-08-27", "close": 0.197043, "volume": null}, {"date": "1999-08-30", "close": 0.197043, "volume": null}, {"date": "1999-08-31", "close": 0.197043, "volume": null}, {"date": "1999-09-01", "close": 0.197043, "volume": null}, {"date": "1999-09-02", "close": 0.197043, "volume": null}, {"date": "1999-09-03", "close": 0.197043, "volume": null}, {"date": "1999-09-06", "close": 0.197043, "volume": null}, {"date": "1999-09-07", "close": 0.197043, "volume": null}, {"date": "1999-09-08", "close": 0.197043, "volume": null}, {"date": "1999-09-09", "close": 0.197043, "volume": null}, {"date": "1999-09-10", "close": 0.197043, "volume": null}, {"date": "1999-09-13", "close": 0.197043, "volume": null}, {"date": "1999-09-14", "close": 0.197043, "volume": null}, {"date": "1999-09-15", "close": 0.09383, "volume": 37515.0}, {"date": "1999-09-16", "close": 0.1079045, "volume": 28136.0}, {"date": "1999-09-17", "close": 0.1079045, "volume": null}, {"date": "1999-09-20", "close": 0.1079045, "volume": null}, {"date": "1999-09-21", "close": 0.1079045, "volume": null}, {"date": "1999-09-22", "close": 0.1079045, "volume": null}, {"date": "1999-09-23", "close": 0.1079045, "volume": null}, {"date": "1999-09-24", "close": 0.1079045, "volume": null}, {"date": "1999-09-27", "close": 0.1079045, "volume": null}, {"date": "1999-09-28", "close": 0.1079045, "volume": null}, {"date": "1999-09-29", "close": 0.1079045, "volume": null}, {"date": "1999-09-30", "close": 0.131362, "volume": 4263.0}, {"date": "1999-10-01", "close": 0.131362, "volume": null}, {"date": "1999-10-04", "close": 0.131362, "volume": null}, {"date": "1999-10-05", "close": 0.140745, "volume": 4263.0}, {"date": "1999-10-06", "close": 0.140745, "volume": null}, {"date": "1999-10-07", "close": 0.140745, "volume": null}, {"date": "1999-10-08", "close": 0.140745, "volume": null}, {"date": "1999-10-11", "close": 0.140745, "volume": null}, {"date": "1999-10-12", "close": 0.140745, "volume": null}, {"date": "1999-10-13", "close": 0.140745, "volume": null}, {"date": "1999-10-14", "close": 0.140745, "volume": null}, {"date": "1999-10-15", "close": 0.140745, "volume": null}, {"date": "1999-10-18", "close": 0.140745, "volume": null}, {"date": "1999-10-19", "close": 0.140745, "volume": null}, {"date": "1999-10-20", "close": 0.140745, "volume": null}, {"date": "1999-10-21", "close": 0.140745, "volume": null}, {"date": "1999-10-22", "close": 0.140745, "volume": null}, {"date": "1999-10-25", "close": 0.140745, "volume": null}, {"date": "1999-10-26", "close": 0.140745, "volume": null}, {"date": "1999-10-27", "close": 0.140745, "volume": null}, {"date": "1999-10-28", "close": 0.140745, "volume": null}, {"date": "1999-10-29", "close": 0.140745, "volume": null}, {"date": "1999-11-01", "close": 0.140745, "volume": null}, {"date": "1999-11-02", "close": 0.140745, "volume": null}, {"date": "1999-11-03", "close": 0.140745, "volume": null}, {"date": "1999-11-04", "close": 0.140745, "volume": null}, {"date": "1999-11-05", "close": 0.140745, "volume": null}, {"date": "1999-11-08", "close": 0.140745, "volume": null}, {"date": "1999-11-09", "close": 0.140745, "volume": null}, {"date": "1999-11-10", "close": 0.140745, "volume": null}, {"date": "1999-11-11", "close": 0.140745, "volume": null}, {"date": "1999-11-12", "close": 0.140745, "volume": null}, {"date": "1999-11-15", "close": 0.140745, "volume": null}, {"date": "1999-11-16", "close": 0.140745, "volume": 56272.0}, {"date": "1999-11-17", "close": 0.140745, "volume": null}, {"date": "1999-11-18", "close": 0.150128, "volume": 9379.0}, {"date": "1999-11-19", "close": 0.150128, "volume": null}, {"date": "1999-11-22", "close": 0.150128, "volume": null}, {"date": "1999-11-23", "close": 0.150128, "volume": null}, {"date": "1999-11-24", "close": 0.150128, "volume": null}, {"date": "1999-11-25", "close": 0.150128, "volume": null}, {"date": "1999-11-26", "close": 0.150128, "volume": null}, {"date": "1999-11-29", "close": 0.150128, "volume": null}, {"date": "1999-11-30", "close": 0.140745, "volume": 6395.0}, {"date": "1999-12-01", "close": 0.140745, "volume": null}, {"date": "1999-12-02", "close": 0.140745, "volume": null}, {"date": "1999-12-03", "close": 0.140745, "volume": null}, {"date": "1999-12-06", "close": 0.140745, "volume": null}, {"date": "1999-12-07", "close": 0.140745, "volume": null}, {"date": "1999-12-08", "close": 0.140745, "volume": null}, {"date": "1999-12-09", "close": 0.140745, "volume": null}, {"date": "1999-12-10", "close": 0.140745, "volume": null}, {"date": "1999-12-13", "close": 0.140745, "volume": null}, {"date": "1999-12-14", "close": 0.140745, "volume": null}, {"date": "1999-12-15", "close": 0.140745, "volume": null}, {"date": "1999-12-16", "close": 0.140745, "volume": 8526.0}, {"date": "1999-12-17", "close": 0.140745, "volume": null}, {"date": "1999-12-20", "close": 0.140745, "volume": null}, {"date": "1999-12-21", "close": 0.140745, "volume": null}, {"date": "1999-12-22", "close": 0.140745, "volume": null}, {"date": "1999-12-23", "close": 0.140745, "volume": null}, {"date": "1999-12-24", "close": 0.140745, "volume": null}, {"date": "1999-12-27", "close": 0.140745, "volume": null}, {"date": "1999-12-28", "close": 0.140745, "volume": null}, {"date": "1999-12-29", "close": 0.140745, "volume": null}, {"date": "1999-12-30", "close": 0.140745, "volume": null}, {"date": "1999-12-31", "close": 0.140745, "volume": null}, {"date": "2000-01-03", "close": 0.140745, "volume": null}, {"date": "2000-01-04", "close": 0.140745, "volume": null}, {"date": "2000-01-05", "close": 0.140745, "volume": null}, {"date": "2000-01-06", "close": 0.140745, "volume": null}, {"date": "2000-01-07", "close": 0.140745, "volume": null}, {"date": "2000-01-10", "close": 0.140745, "volume": null}, {"date": "2000-01-11", "close": 0.140745, "volume": null}, {"date": "2000-01-12", "close": 0.140745, "volume": null}, {"date": "2000-01-13", "close": 0.140745, "volume": null}, {"date": "2000-01-14", "close": 0.140745, "volume": null}, {"date": "2000-01-17", "close": 0.140745, "volume": null}, {"date": "2000-01-18", "close": 0.140745, "volume": null}, {"date": "2000-01-19", "close": 0.140745, "volume": null}, {"date": "2000-01-20", "close": 0.140745, "volume": null}, {"date": "2000-01-21", "close": 0.140745, "volume": null}, {"date": "2000-01-24", "close": 0.140745, "volume": null}, {"date": "2000-01-25", "close": 0.140745, "volume": null}, {"date": "2000-01-26", "close": 0.140745, "volume": null}, {"date": "2000-01-27", "close": 0.140745, "volume": null}, {"date": "2000-01-28", "close": 0.140745, "volume": null}, {"date": "2000-01-31", "close": 0.140745, "volume": null}, {"date": "2000-02-01", "close": 0.140745, "volume": null}, {"date": "2000-02-02", "close": 0.140745, "volume": null}, {"date": "2000-04-28", "close": 0.140745, "volume": null}, {"date": "2000-06-26", "close": 0.046915, "volume": 18757.0}, {"date": "2000-06-27", "close": 0.046915, "volume": 17052.0}, {"date": "2000-07-25", "close": 0.04456925, "volume": 65651.0}, {"date": "2000-08-25", "close": 0.06802675, "volume": 42630.0}, {"date": "2000-09-05", "close": 0.06802675, "volume": null}, {"date": "2000-09-21", "close": 0.065681, "volume": 37302.0}, {"date": "2000-10-03", "close": 0.065681, "volume": 30449.0}, {"date": "2000-10-04", "close": 0.065681, "volume": 21315.0}, {"date": "2000-11-09", "close": 0.028149, "volume": 181179.0}, {"date": "2000-11-10", "close": 0.028149, "volume": 426303.0}, {"date": "2000-11-13", "close": 0.028149, "volume": 944719.0}, {"date": "2000-11-20", "close": 0.028149, "volume": null}, {"date": "2000-11-21", "close": 0.028149, "volume": null}, {"date": "2000-11-22", "close": 0.028149, "volume": null}, {"date": "2000-11-23", "close": 0.028149, "volume": null}, {"date": "2000-11-24", "close": 0.028149, "volume": null}, {"date": "2000-11-27", "close": 0.028149, "volume": null}, {"date": "2000-11-28", "close": 0.028149, "volume": null}, {"date": "2000-11-29", "close": 0.028149, "volume": null}, {"date": "2000-11-30", "close": 0.028149, "volume": null}, {"date": "2000-12-01", "close": 0.028149, "volume": null}, {"date": "2000-12-04", "close": 0.028149, "volume": null}, {"date": "2000-12-05", "close": 0.028149, "volume": null}, {"date": "2000-12-06", "close": 0.028149, "volume": null}, {"date": "2000-12-07", "close": 0.028149, "volume": null}, {"date": "2000-12-11", "close": 0.028149, "volume": null}, {"date": "2000-12-12", "close": 0.028149, "volume": null}, {"date": "2000-12-13", "close": 0.028149, "volume": null}, {"date": "2000-12-14", "close": 0.028149, "volume": null}, {"date": "2000-12-15", "close": 0.028149, "volume": null}, {"date": "2000-12-18", "close": 0.028149, "volume": null}, {"date": "2000-12-19", "close": 0.028149, "volume": null}, {"date": "2000-12-20", "close": 0.028149, "volume": null}, {"date": "2000-12-21", "close": 0.028149, "volume": null}, {"date": "2000-12-22", "close": 0.028149, "volume": null}, {"date": "2000-12-27", "close": 0.028149, "volume": null}, {"date": "2000-12-28", "close": 0.028149, "volume": null}, {"date": "2000-12-29", "close": 0.028149, "volume": null}, {"date": "2001-01-02", "close": 0.028149, "volume": null}, {"date": "2001-01-03", "close": 0.028149, "volume": null}, {"date": "2001-01-04", "close": 0.028149, "volume": null}, {"date": "2001-01-05", "close": 0.028149, "volume": null}, {"date": "2001-01-08", "close": 0.03987775, "volume": 53288.0}, {"date": "2001-01-09", "close": 0.03987775, "volume": null}, {"date": "2001-01-10", "close": 0.03987775, "volume": null}, {"date": "2001-01-11", "close": 0.03987775, "volume": null}, {"date": "2001-01-12", "close": 0.03987775, "volume": null}, {"date": "2001-01-15", "close": 0.03987775, "volume": null}, {"date": "2001-01-16", "close": 0.03987775, "volume": null}, {"date": "2001-01-17", "close": 0.03987775, "volume": null}, {"date": "2001-01-18", "close": 0.03987775, "volume": null}, {"date": "2001-01-19", "close": 0.03987775, "volume": null}, {"date": "2001-01-22", "close": 0.03987775, "volume": null}, {"date": "2001-01-23", "close": 0.03987775, "volume": null}, {"date": "2001-01-24", "close": 0.037532, "volume": 9379.0}, {"date": "2001-01-25", "close": 0.037532, "volume": null}, {"date": "2001-01-29", "close": 0.037532, "volume": null}, {"date": "2001-01-30", "close": 0.037532, "volume": null}, {"date": "2001-01-31", "close": 0.037532, "volume": null}, {"date": "2001-02-01", "close": 0.037532, "volume": null}, {"date": "2001-02-02", "close": 0.037532, "volume": null}, {"date": "2001-02-05", "close": 0.037532, "volume": null}, {"date": "2001-02-06", "close": 0.037532, "volume": null}, {"date": "2001-02-07", "close": 0.037532, "volume": null}, {"date": "2001-02-08", "close": 0.037532, "volume": null}, {"date": "2001-02-09", "close": 0.037532, "volume": null}, {"date": "2001-02-12", "close": 0.046915, "volume": 42630.0}, {"date": "2001-02-13", "close": 0.046915, "volume": null}, {"date": "2001-02-14", "close": 0.046915, "volume": null}, {"date": "2001-02-15", "close": 0.046915, "volume": null}, {"date": "2001-02-16", "close": 0.046915, "volume": null}, {"date": "2001-02-19", "close": 0.056298, "volume": 9379.0}, {"date": "2001-02-20", "close": 0.056298, "volume": null}, {"date": "2001-02-21", "close": 0.0703725, "volume": 170521.0}, {"date": "2001-02-22", "close": 0.0703725, "volume": null}, {"date": "2001-02-23", "close": 0.0703725, "volume": null}, {"date": "2001-02-26", "close": 0.0703725, "volume": null}, {"date": "2001-02-27", "close": 0.0703725, "volume": null}, {"date": "2001-02-28", "close": 0.0703725, "volume": null}, {"date": "2001-03-01", "close": 0.0703725, "volume": null}, {"date": "2001-03-02", "close": 0.0703725, "volume": null}, {"date": "2001-03-05", "close": 0.0703725, "volume": null}, {"date": "2001-03-06", "close": 0.0703725, "volume": null}, {"date": "2001-03-07", "close": 0.0703725, "volume": null}, {"date": "2001-03-08", "close": 0.0703725, "volume": null}, {"date": "2001-03-09", "close": 0.0703725, "volume": null}, {"date": "2001-03-12", "close": 0.0703725, "volume": null}, {"date": "2001-03-13", "close": 0.0703725, "volume": null}, {"date": "2001-03-14", "close": 0.0703725, "volume": null}, {"date": "2001-03-15", "close": 0.0703725, "volume": null}, {"date": "2001-03-16", "close": 0.0703725, "volume": null}, {"date": "2001-03-19", "close": 0.0703725, "volume": null}, {"date": "2001-03-20", "close": 0.0703725, "volume": null}, {"date": "2001-03-21", "close": 0.0703725, "volume": null}, {"date": "2001-03-22", "close": 0.0703725, "volume": null}, {"date": "2001-03-23", "close": 0.0703725, "volume": null}, {"date": "2001-03-26", "close": 0.0703725, "volume": null}, {"date": "2001-03-27", "close": 0.0703725, "volume": null}, {"date": "2001-03-28", "close": 0.0703725, "volume": null}, {"date": "2001-03-29", "close": 0.0703725, "volume": null}, {"date": "2001-03-30", "close": 0.0703725, "volume": null}, {"date": "2001-04-02", "close": 0.0703725, "volume": null}, {"date": "2001-04-03", "close": 0.0703725, "volume": null}, {"date": "2001-04-04", "close": 0.0703725, "volume": null}, {"date": "2001-04-05", "close": 0.0703725, "volume": null}, {"date": "2001-04-06", "close": 0.0703725, "volume": null}, {"date": "2001-04-09", "close": 0.0703725, "volume": null}, {"date": "2001-04-10", "close": 0.0703725, "volume": null}, {"date": "2001-04-11", "close": 0.0703725, "volume": null}, {"date": "2001-04-12", "close": 0.0703725, "volume": null}, {"date": "2001-04-17", "close": 0.0703725, "volume": null}, {"date": "2001-04-18", "close": 0.0703725, "volume": null}, {"date": "2001-04-19", "close": 0.0703725, "volume": null}, {"date": "2001-04-20", "close": 0.0703725, "volume": null}, {"date": "2001-04-23", "close": 0.0703725, "volume": null}, {"date": "2001-04-24", "close": 0.0703725, "volume": null}, {"date": "2001-04-26", "close": 0.0703725, "volume": null}, {"date": "2001-04-27", "close": 0.0703725, "volume": null}, {"date": "2001-04-30", "close": 0.0703725, "volume": null}, {"date": "2001-05-01", "close": 0.0703725, "volume": null}, {"date": "2001-05-02", "close": 0.0703725, "volume": null}, {"date": "2001-05-03", "close": 0.0703725, "volume": null}, {"date": "2001-05-04", "close": 0.0703725, "volume": null}, {"date": "2001-05-07", "close": 0.0703725, "volume": null}, {"date": "2001-05-08", "close": 0.0703725, "volume": null}, {"date": "2001-05-09", "close": 0.0703725, "volume": null}, {"date": "2001-05-10", "close": 0.0703725, "volume": null}, {"date": "2001-05-11", "close": 0.0703725, "volume": null}, {"date": "2001-05-14", "close": 0.0703725, "volume": null}, {"date": "2001-05-15", "close": 0.0703725, "volume": null}, {"date": "2001-05-16", "close": 0.0703725, "volume": null}, {"date": "2001-05-17", "close": 0.0703725, "volume": null}, {"date": "2001-05-18", "close": 0.0703725, "volume": null}, {"date": "2001-05-21", "close": 0.0703725, "volume": null}, {"date": "2001-05-22", "close": 0.0703725, "volume": null}, {"date": "2001-05-23", "close": 0.0703725, "volume": null}, {"date": "2001-05-24", "close": 0.0703725, "volume": null}, {"date": "2001-05-25", "close": 0.0703725, "volume": null}, {"date": "2001-05-28", "close": 0.0703725, "volume": null}, {"date": "2001-05-29", "close": 0.0703725, "volume": null}, {"date": "2001-05-30", "close": 0.0703725, "volume": null}, {"date": "2001-05-31", "close": 0.0703725, "volume": null}, {"date": "2001-06-01", "close": 0.0703725, "volume": null}, {"date": "2001-06-04", "close": 0.0703725, "volume": null}, {"date": "2001-06-05", "close": 0.0703725, "volume": null}, {"date": "2001-06-06", "close": 0.0703725, "volume": null}, {"date": "2001-06-07", "close": 0.0703725, "volume": null}, {"date": "2001-06-08", "close": 0.0703725, "volume": null}, {"date": "2001-06-12", "close": 0.056298, "volume": 42630.0}, {"date": "2001-06-13", "close": 0.056298, "volume": null}, {"date": "2001-06-14", "close": 0.056298, "volume": null}, {"date": "2001-06-15", "close": 0.056298, "volume": null}, {"date": "2001-06-18", "close": 0.056298, "volume": null}, {"date": "2001-06-19", "close": 0.056298, "volume": null}, {"date": "2001-06-20", "close": 0.056298, "volume": null}, {"date": "2001-06-21", "close": 0.056298, "volume": null}, {"date": "2001-06-22", "close": 0.046915, "volume": 20463.0}, {"date": "2001-06-25", "close": 0.046915, "volume": null}, {"date": "2001-06-26", "close": 0.046915, "volume": null}, {"date": "2001-06-27", "close": 0.0703725, "volume": 1705.0}, {"date": "2001-06-28", "close": 0.0703725, "volume": null}, {"date": "2001-06-29", "close": 0.0422235, "volume": 9379.0}, {"date": "2001-07-02", "close": 0.0422235, "volume": null}, {"date": "2001-07-03", "close": 0.0422235, "volume": null}, {"date": "2001-07-04", "close": 0.0422235, "volume": null}, {"date": "2001-07-05", "close": 0.0422235, "volume": null}, {"date": "2001-07-06", "close": 0.0422235, "volume": null}, {"date": "2001-07-09", "close": 0.0422235, "volume": null}, {"date": "2001-07-10", "close": 0.0422235, "volume": null}, {"date": "2001-07-11", "close": 0.0516065, "volume": 20249.0}, {"date": "2001-07-12", "close": 0.0516065, "volume": null}, {"date": "2001-07-13", "close": 0.0516065, "volume": null}, {"date": "2001-07-16", "close": 0.0516065, "volume": null}, {"date": "2001-07-17", "close": 0.0516065, "volume": null}, {"date": "2001-07-18", "close": 0.0516065, "volume": null}, {"date": "2001-07-19", "close": 0.0516065, "volume": null}, {"date": "2001-07-20", "close": 0.0516065, "volume": null}, {"date": "2001-07-23", "close": 0.0516065, "volume": null}, {"date": "2001-07-24", "close": 0.0516065, "volume": null}, {"date": "2001-07-25", "close": 0.0516065, "volume": null}, {"date": "2001-07-26", "close": 0.0516065, "volume": null}, {"date": "2001-07-27", "close": 0.0516065, "volume": null}, {"date": "2001-07-30", "close": 0.056298, "volume": 9379.0}, {"date": "2001-07-31", "close": 0.056298, "volume": null}, {"date": "2001-08-01", "close": 0.056298, "volume": null}, {"date": "2001-08-02", "close": 0.056298, "volume": null}, {"date": "2001-08-03", "close": 0.056298, "volume": null}, {"date": "2001-08-06", "close": 0.075064, "volume": 74603.0}, {"date": "2001-08-07", "close": 0.075064, "volume": null}, {"date": "2001-08-08", "close": 0.075064, "volume": null}, {"date": "2001-08-09", "close": 0.075064, "volume": 11936.0}, {"date": "2001-08-10", "close": 0.075064, "volume": null}, {"date": "2001-08-13", "close": 0.075064, "volume": null}, {"date": "2001-08-14", "close": 0.075064, "volume": null}, {"date": "2001-08-15", "close": 0.075064, "volume": null}, {"date": "2001-08-16", "close": 0.075064, "volume": null}, {"date": "2001-08-17", "close": 0.075064, "volume": null}, {"date": "2001-08-20", "close": 0.075064, "volume": null}, {"date": "2001-08-21", "close": 0.075064, "volume": null}, {"date": "2001-08-22", "close": 0.075064, "volume": null}, {"date": "2001-08-23", "close": 0.075064, "volume": null}, {"date": "2001-08-24", "close": 0.075064, "volume": null}, {"date": "2001-08-27", "close": 0.075064, "volume": null}, {"date": "2001-08-28", "close": 0.075064, "volume": null}, {"date": "2001-08-29", "close": 0.075064, "volume": null}, {"date": "2001-08-30", "close": 0.075064, "volume": null}, {"date": "2001-08-31", "close": 0.075064, "volume": null}, {"date": "2001-09-03", "close": 0.075064, "volume": null}, {"date": "2001-09-04", "close": 0.075064, "volume": null}, {"date": "2001-09-05", "close": 0.075064, "volume": null}, {"date": "2001-09-06", "close": 0.075064, "volume": null}, {"date": "2001-09-10", "close": 0.075064, "volume": null}, {"date": "2001-09-11", "close": 0.075064, "volume": null}, {"date": "2001-09-12", "close": 0.075064, "volume": null}, {"date": "2001-09-13", "close": 0.0422235, "volume": 426303.0}, {"date": "2001-09-14", "close": 0.0422235, "volume": null}, {"date": "2001-09-17", "close": 0.0422235, "volume": null}, {"date": "2001-09-18", "close": 0.0422235, "volume": null}, {"date": "2001-09-19", "close": 0.0422235, "volume": null}, {"date": "2001-09-20", "close": 0.0422235, "volume": null}, {"date": "2001-09-21", "close": 0.0422235, "volume": null}, {"date": "2001-09-24", "close": 0.0422235, "volume": null}, {"date": "2001-09-25", "close": 0.0422235, "volume": null}, {"date": "2001-09-26", "close": 0.0422235, "volume": null}, {"date": "2001-09-27", "close": 0.0422235, "volume": null}, {"date": "2001-09-28", "close": 0.0422235, "volume": null}, {"date": "2001-10-01", "close": 0.0422235, "volume": null}, {"date": "2001-10-02", "close": 0.0422235, "volume": null}, {"date": "2001-10-03", "close": 0.0422235, "volume": null}, {"date": "2001-10-04", "close": 0.028149, "volume": 18757.0}, {"date": "2001-10-05", "close": 0.028149, "volume": null}, {"date": "2001-10-08", "close": 0.028149, "volume": null}, {"date": "2001-10-23", "close": 0.028149, "volume": 18757.0}, {"date": "2001-12-07", "close": 0.03987775, "volume": 23447.0}, {"date": "2002-01-30", "close": 0.04926075, "volume": 42630.0}, {"date": "2002-02-07", "close": 0.0609895, "volume": 70340.0}, {"date": "2002-02-19", "close": 0.046915, "volume": 16413.0}, {"date": "2002-02-26", "close": 0.065681, "volume": 85261.0}, {"date": "2002-02-28", "close": 0.0516065, "volume": 17052.0}, {"date": "2002-03-01", "close": 0.0516065, "volume": 63945.0}, {"date": "2002-03-04", "close": 0.0516065, "volume": 42630.0}, {"date": "2002-03-05", "close": 0.0516065, "volume": 42630.0}, {"date": "2002-03-06", "close": 0.0516065, "volume": 42630.0}, {"date": "2002-03-14", "close": 0.0516065, "volume": 196739.0}, {"date": "2002-03-22", "close": 0.0516065, "volume": 213151.0}, {"date": "2002-03-25", "close": 0.0516065, "volume": 213151.0}, {"date": "2002-03-28", "close": 0.0516065, "volume": 511563.0}, {"date": "2002-04-05", "close": 0.0516065, "volume": 383673.0}, {"date": "2002-04-08", "close": 0.0516065, "volume": 852606.0}, {"date": "2002-04-09", "close": 0.0516065, "volume": 319727.0}, {"date": "2002-04-11", "close": 0.0516065, "volume": 106576.0}, {"date": "2002-04-12", "close": 0.0450384, "volume": 170521.0}, {"date": "2002-04-15", "close": 0.0516065, "volume": 485346.0}, {"date": "2002-05-07", "close": 0.05395225, "volume": 9379.0}, {"date": "2002-05-20", "close": 0.05395225, "volume": 126612.0}, {"date": "2002-05-22", "close": 0.06802675, "volume": 42630.0}, {"date": "2002-06-03", "close": 0.065681, "volume": 9379.0}, {"date": "2002-06-20", "close": 0.0609895, "volume": 46893.0}, {"date": "2002-06-25", "close": 0.0609895, "volume": 89524.0}, {"date": "2002-07-08", "close": 0.0609895, "volume": 9379.0}, {"date": "2002-07-11", "close": 0.075064, "volume": 106576.0}, {"date": "2002-07-15", "close": 0.075064, "volume": 330385.0}, {"date": "2002-07-16", "close": 0.075064, "volume": 106576.0}, {"date": "2002-07-17", "close": 0.075064, "volume": 63945.0}, {"date": "2002-08-12", "close": 0.07271825, "volume": 18757.0}, {"date": "2002-08-14", "close": 0.09383, "volume": 317596.0}, {"date": "2002-08-19", "close": 0.1172875, "volume": 247256.0}, {"date": "2002-08-20", "close": 0.1172875, "volume": 213151.0}, {"date": "2002-08-21", "close": 0.121979, "volume": 16413.0}, {"date": "2002-08-22", "close": 0.1172875, "volume": 213151.0}, {"date": "2002-08-23", "close": 0.121979, "volume": 149206.0}, {"date": "2002-08-26", "close": 0.1172875, "volume": 9379.0}, {"date": "2002-08-27", "close": 0.1079045, "volume": 40499.0}, {"date": "2002-08-28", "close": 0.112596, "volume": 44762.0}, {"date": "2002-09-02", "close": 0.1172875, "volume": 43483.0}, {"date": "2002-09-04", "close": 0.1172875, "volume": 63945.0}, {"date": "2002-09-10", "close": 0.1172875, "volume": 85261.0}, {"date": "2002-09-17", "close": 0.112596, "volume": 213151.0}, {"date": "2002-09-27", "close": 0.1172875, "volume": 223809.0}, {"date": "2002-10-01", "close": 0.1079045, "volume": 127891.0}, {"date": "2002-10-03", "close": 0.0985215, "volume": 106576.0}, {"date": "2002-10-14", "close": 0.0985215, "volume": 57127.0}, {"date": "2002-10-21", "close": 0.121979, "volume": 52009.0}, {"date": "2002-11-13", "close": 0.1266705, "volume": 63945.0}, {"date": "2002-11-14", "close": 0.121979, "volume": 28136.0}, {"date": "2002-11-15", "close": 0.12901625, "volume": 4263.0}, {"date": "2002-12-05", "close": 0.121979, "volume": 21315.0}, {"date": "2002-12-16", "close": 0.131362, "volume": 42630.0}, {"date": "2003-01-09", "close": 0.1266705, "volume": 218907.0}, {"date": "2003-01-20", "close": 0.12901625, "volume": 221891.0}, {"date": "2003-01-23", "close": 0.1266705, "volume": 46680.0}, {"date": "2003-01-24", "close": 0.1172875, "volume": 85261.0}, {"date": "2003-01-28", "close": 0.1172875, "volume": 106576.0}, {"date": "2003-02-07", "close": 0.1172875, "volume": 46893.0}, {"date": "2003-02-14", "close": 0.112596, "volume": 59682.0}, {"date": "2003-02-17", "close": 0.1172875, "volume": 90131.0}, {"date": "2003-02-19", "close": 0.1266705, "volume": 321251.0}, {"date": "2003-02-26", "close": 0.1172875, "volume": 63945.0}, {"date": "2003-03-05", "close": 0.1172875, "volume": 44762.0}, {"date": "2003-03-10", "close": 0.084447, "volume": 105052.0}, {"date": "2003-03-17", "close": 0.09383, "volume": 42630.0}, {"date": "2003-03-25", "close": 0.075064, "volume": 213151.0}, {"date": "2003-04-22", "close": 0.0797555, "volume": 134285.0}, {"date": "2003-04-24", "close": 0.075064, "volume": 149206.0}, {"date": "2003-04-29", "close": 0.09383, "volume": 255782.0}, {"date": "2003-05-14", "close": 0.0891385, "volume": 319727.0}, {"date": "2003-06-06", "close": 0.1172875, "volume": 120431.0}, {"date": "2003-06-10", "close": 0.1172875, "volume": 360226.0}, {"date": "2003-06-11", "close": 0.131362, "volume": 101458.0}, {"date": "2003-06-16", "close": 0.1172875, "volume": 292017.0}, {"date": "2003-06-17", "close": 0.1172875, "volume": 149206.0}, {"date": "2003-06-18", "close": 0.121979, "volume": 106576.0}, {"date": "2003-06-20", "close": 0.1360535, "volume": 42630.0}, {"date": "2003-06-23", "close": 0.131362, "volume": 42630.0}, {"date": "2003-06-24", "close": 0.131362, "volume": 63945.0}, {"date": "2003-06-26", "close": 0.1360535, "volume": 38154.0}, {"date": "2003-07-07", "close": 0.131362, "volume": 9379.0}, {"date": "2003-07-08", "close": 0.131362, "volume": 21315.0}, {"date": "2003-08-29", "close": 0.131362, "volume": 602151.0}, {"date": "2003-09-02", "close": 0.140745, "volume": 9379.0}, {"date": "2003-09-11", "close": 0.1642025, "volume": 66077.0}, {"date": "2003-09-15", "close": 0.1642025, "volume": 21315.0}, {"date": "2003-09-29", "close": 0.159511, "volume": 9379.0}, {"date": "2003-10-13", "close": 0.159511, "volume": 9379.0}, {"date": "2003-11-04", "close": 0.1642025, "volume": 42630.0}, {"date": "2003-11-12", "close": 0.1548195, "volume": 108707.0}, {"date": "2003-11-17", "close": 0.1735855, "volume": 74603.0}, {"date": "2003-11-18", "close": 0.197043, "volume": 21315.0}, {"date": "2003-11-19", "close": 0.234575, "volume": 4263.0}, {"date": "2003-11-24", "close": 0.17123975, "volume": 12789.0}, {"date": "2003-11-26", "close": 0.18766, "volume": 213151.0}, {"date": "2003-11-27", "close": 0.18766, "volume": 21315.0}, {"date": "2003-11-28", "close": 0.18766, "volume": 217414.0}, {"date": "2003-12-01", "close": 0.197043, "volume": 42630.0}, {"date": "2003-12-02", "close": 0.197043, "volume": 93787.0}, {"date": "2003-12-03", "close": 0.18766, "volume": 936801.0}, {"date": "2003-12-04", "close": 0.2298835, "volume": 537035.0}, {"date": "2003-12-05", "close": 0.2486495, "volume": 651674.0}, {"date": "2003-12-08", "close": 0.2580325, "volume": 299122.0}, {"date": "2003-12-09", "close": 0.2580325, "volume": 373654.0}, {"date": "2003-12-10", "close": 0.2580325, "volume": 592561.0}, {"date": "2003-12-11", "close": 0.2580325, "volume": 393264.0}, {"date": "2003-12-12", "close": 0.2580325, "volume": 371736.0}, {"date": "2003-12-15", "close": 0.262724, "volume": 164127.0}, {"date": "2003-12-17", "close": 0.2580325, "volume": 280507.0}, {"date": "2003-12-18", "close": 0.262724, "volume": 21315.0}, {"date": "2003-12-19", "close": 0.2674155, "volume": 219120.0}, {"date": "2003-12-22", "close": 0.28149, "volume": 161569.0}, {"date": "2003-12-23", "close": 0.28149, "volume": 149063.0}, {"date": "2003-12-24", "close": 0.28149, "volume": 118939.0}, {"date": "2003-12-29", "close": 0.3049475, "volume": 143025.0}, {"date": "2003-12-30", "close": 0.3049475, "volume": 142385.0}, {"date": "2003-12-31", "close": 0.300256, "volume": 285197.0}, {"date": "2004-01-02", "close": 0.3143305, "volume": 466802.0}, {"date": "2004-01-05", "close": 0.3518625, "volume": 327251.0}, {"date": "2004-01-06", "close": 0.37532, "volume": 332836.0}, {"date": "2004-01-07", "close": 0.37532, "volume": 490675.0}, {"date": "2004-01-09", "close": 0.365937, "volume": 88707.0}, {"date": "2004-01-13", "close": 0.3706285, "volume": 171124.0}, {"date": "2004-01-15", "close": 0.3518625, "volume": 36236.0}, {"date": "2004-01-16", "close": 0.328405, "volume": 30694.0}, {"date": "2004-01-19", "close": 0.3330965, "volume": 131301.0}, {"date": "2004-01-21", "close": 0.3237135, "volume": 91229.0}, {"date": "2004-01-22", "close": 0.328405, "volume": 68635.0}, {"date": "2004-01-23", "close": 0.3518625, "volume": 235106.0}, {"date": "2004-01-28", "close": 0.3518625, "volume": 12789.0}, {"date": "2004-01-29", "close": 0.328405, "volume": 63945.0}, {"date": "2004-01-30", "close": 0.328405, "volume": 84585.0}, {"date": "2004-02-02", "close": 0.328405, "volume": 106576.0}, {"date": "2004-02-03", "close": 0.3049475, "volume": 138548.0}, {"date": "2004-02-04", "close": 0.3049475, "volume": 191836.0}, {"date": "2004-02-05", "close": 0.3049475, "volume": 200362.0}, {"date": "2004-02-06", "close": 0.328405, "volume": 170521.0}, {"date": "2004-02-09", "close": 0.328405, "volume": 394693.0}, {"date": "2004-02-10", "close": 0.3518625, "volume": 42630.0}, {"date": "2004-02-12", "close": 0.337788, "volume": 157732.0}, {"date": "2004-02-13", "close": 0.328405, "volume": 8526.0}, {"date": "2004-02-16", "close": 0.328405, "volume": 323990.0}, {"date": "2004-02-18", "close": 0.328405, "volume": 341042.0}, {"date": "2004-02-19", "close": 0.328405, "volume": 215283.0}, {"date": "2004-02-20", "close": 0.328405, "volume": 166258.0}, {"date": "2004-02-23", "close": 0.328405, "volume": 230204.0}, {"date": "2004-02-24", "close": 0.328405, "volume": 64798.0}, {"date": "2004-02-25", "close": 0.328405, "volume": 255782.0}, {"date": "2004-02-26", "close": 0.3330965, "volume": 155601.0}, {"date": "2004-02-27", "close": 0.3612455, "volume": 287754.0}, {"date": "2004-03-01", "close": 0.37532, "volume": 102313.0}, {"date": "2004-03-02", "close": 0.403469, "volume": 419233.0}, {"date": "2004-03-03", "close": 0.403469, "volume": 357668.0}, {"date": "2004-03-04", "close": 0.3987775, "volume": 9379.0}, {"date": "2004-03-05", "close": 0.3987775, "volume": 89524.0}, {"date": "2004-03-08", "close": 0.403469, "volume": 224022.0}, {"date": "2004-03-09", "close": 0.4456925, "volume": 21315.0}, {"date": "2004-03-10", "close": 0.4363095, "volume": 714590.0}, {"date": "2004-03-11", "close": 0.422235, "volume": 183310.0}, {"date": "2004-03-12", "close": 0.422235, "volume": 44762.0}, {"date": "2004-03-15", "close": 0.422235, "volume": 21315.0}, {"date": "2004-03-16", "close": 0.3987775, "volume": 264308.0}, {"date": "2004-03-17", "close": 0.403469, "volume": 21315.0}, {"date": "2004-03-18", "close": 0.403469, "volume": 42630.0}, {"date": "2004-03-19", "close": 0.403469, "volume": 267931.0}, {"date": "2004-03-22", "close": 0.412852, "volume": 68208.0}, {"date": "2004-03-23", "close": 0.4081605, "volume": 319727.0}, {"date": "2004-03-24", "close": 0.3987775, "volume": 125973.0}, {"date": "2004-03-25", "close": 0.403469, "volume": 53288.0}, {"date": "2004-03-26", "close": 0.403469, "volume": 46893.0}, {"date": "2004-03-29", "close": 0.3987775, "volume": 193190.0}, {"date": "2004-03-31", "close": 0.3987775, "volume": 243984.0}, {"date": "2004-04-02", "close": 0.412852, "volume": 91655.0}, {"date": "2004-04-05", "close": 0.3987775, "volume": 103378.0}, {"date": "2004-04-06", "close": 0.3987775, "volume": 61814.0}, {"date": "2004-04-07", "close": 0.394086, "volume": 59932.0}, {"date": "2004-04-13", "close": 0.37532, "volume": 466552.0}, {"date": "2004-04-14", "close": 0.37532, "volume": 93787.0}, {"date": "2004-04-15", "close": 0.365937, "volume": 83592.0}, {"date": "2004-04-16", "close": 0.3612455, "volume": 3933.0}, {"date": "2004-04-19", "close": 0.3518625, "volume": 125759.0}, {"date": "2004-04-21", "close": 0.328405, "volume": 146861.0}, {"date": "2004-04-22", "close": 0.3518625, "volume": 25791.0}, {"date": "2004-04-23", "close": 0.328405, "volume": 106576.0}, {"date": "2004-04-26", "close": 0.328405, "volume": 18757.0}, {"date": "2004-04-27", "close": 0.3049475, "volume": 115102.0}, {"date": "2004-04-28", "close": 0.3049475, "volume": 47959.0}, {"date": "2004-04-29", "close": 0.328405, "volume": 115741.0}, {"date": "2004-05-03", "close": 0.3049475, "volume": 21315.0}, {"date": "2004-05-04", "close": 0.3049475, "volume": 138548.0}, {"date": "2004-05-05", "close": 0.3049475, "volume": 15986.0}, {"date": "2004-05-06", "close": 0.28149, "volume": 70340.0}, {"date": "2004-05-07", "close": 0.28149, "volume": 123628.0}, {"date": "2004-05-10", "close": 0.28149, "volume": 149206.0}, {"date": "2004-05-11", "close": 0.2767985, "volume": 25578.0}, {"date": "2004-05-12", "close": 0.2767985, "volume": 46467.0}, {"date": "2004-05-13", "close": 0.300256, "volume": 149206.0}, {"date": "2004-05-14", "close": 0.3049475, "volume": 224235.0}, {"date": "2004-05-17", "close": 0.300256, "volume": 401044.0}, {"date": "2004-05-18", "close": 0.290873, "volume": 479947.0}, {"date": "2004-05-20", "close": 0.290873, "volume": 42630.0}, {"date": "2004-05-21", "close": 0.28149, "volume": 70670.0}, {"date": "2004-05-24", "close": 0.328405, "volume": 191836.0}, {"date": "2004-05-25", "close": 0.328405, "volume": 2132.0}, {"date": "2004-05-26", "close": 0.328405, "volume": 639454.0}, {"date": "2004-05-27", "close": 0.328405, "volume": 83129.0}, {"date": "2004-05-28", "close": 0.3518625, "volume": 1030538.0}, {"date": "2004-05-31", "close": 0.337788, "volume": 206757.0}, {"date": "2004-06-01", "close": 0.3518625, "volume": 619680.0}, {"date": "2004-06-02", "close": 0.3518625, "volume": 245124.0}, {"date": "2004-06-03", "close": 0.3518625, "volume": 277097.0}, {"date": "2004-06-04", "close": 0.365937, "volume": 117233.0}, {"date": "2004-06-07", "close": 0.3518625, "volume": 169958.0}, {"date": "2004-06-08", "close": 0.3518625, "volume": 74603.0}, {"date": "2004-06-09", "close": 0.356554, "volume": 435682.0}, {"date": "2004-06-10", "close": 0.365937, "volume": 189278.0}, {"date": "2004-06-11", "close": 0.3612455, "volume": 20249.0}, {"date": "2004-06-16", "close": 0.3612455, "volume": 158372.0}, {"date": "2004-06-17", "close": 0.3518625, "volume": 669296.0}, {"date": "2004-06-18", "close": 0.3518625, "volume": 45188.0}, {"date": "2004-06-22", "close": 0.365937, "volume": 66077.0}, {"date": "2004-06-23", "close": 0.365937, "volume": 8100.0}, {"date": "2004-06-24", "close": 0.365937, "volume": 15453.0}, {"date": "2004-06-25", "close": 0.3706285, "volume": 81957.0}, {"date": "2004-06-28", "close": 0.365937, "volume": 21315.0}, {"date": "2004-06-29", "close": 0.3612455, "volume": 68208.0}, {"date": "2004-07-01", "close": 0.356554, "volume": 19184.0}, {"date": "2004-07-02", "close": 0.37532, "volume": 263242.0}, {"date": "2004-07-05", "close": 0.3800115, "volume": 118299.0}, {"date": "2004-07-06", "close": 0.3893945, "volume": 85261.0}, {"date": "2004-07-07", "close": 0.412852, "volume": 666525.0}, {"date": "2004-07-08", "close": 0.431618, "volume": 331450.0}, {"date": "2004-07-09", "close": 0.422235, "volume": 170521.0}, {"date": "2004-07-12", "close": 0.431618, "volume": 26644.0}, {"date": "2004-07-13", "close": 0.422235, "volume": 121177.0}, {"date": "2004-07-14", "close": 0.422235, "volume": 85261.0}, {"date": "2004-07-15", "close": 0.422235, "volume": 127560.0}, {"date": "2004-07-16", "close": 0.431618, "volume": 85261.0}, {"date": "2004-07-19", "close": 0.4269265, "volume": 14388.0}, {"date": "2004-07-20", "close": 0.422235, "volume": 42630.0}, {"date": "2004-07-21", "close": 0.412852, "volume": 102264.0}, {"date": "2004-07-22", "close": 0.412852, "volume": 149206.0}, {"date": "2004-07-23", "close": 0.403469, "volume": 15986.0}, {"date": "2004-07-26", "close": 0.4081605, "volume": 10658.0}, {"date": "2004-07-27", "close": 0.403469, "volume": 106576.0}, {"date": "2004-07-28", "close": 0.4081605, "volume": 10658.0}, {"date": "2004-07-29", "close": 0.422235, "volume": 368183.0}, {"date": "2004-07-30", "close": 0.422235, "volume": 45614.0}, {"date": "2004-08-02", "close": 0.4456925, "volume": 241927.0}, {"date": "2004-08-03", "close": 0.450384, "volume": 170521.0}, {"date": "2004-08-04", "close": 0.459767, "volume": 445487.0}, {"date": "2004-08-05", "close": 0.478533, "volume": 252535.0}, {"date": "2004-08-06", "close": 0.478533, "volume": 292870.0}, {"date": "2004-08-09", "close": 0.4738415, "volume": 76592.0}, {"date": "2004-08-10", "close": 0.487916, "volume": 36236.0}, {"date": "2004-08-11", "close": 0.4926075, "volume": 533090.0}, {"date": "2004-08-12", "close": 0.487916, "volume": 83937.0}, {"date": "2004-08-13", "close": 0.478533, "volume": 648434.0}, {"date": "2004-08-16", "close": 0.4738415, "volume": 256421.0}, {"date": "2004-08-17", "close": 0.46915, "volume": 287754.0}, {"date": "2004-08-18", "close": 0.4926075, "volume": 283491.0}, {"date": "2004-08-19", "close": 0.4926075, "volume": 447618.0}, {"date": "2004-08-20", "close": 0.4926075, "volume": 280260.0}, {"date": "2004-08-23", "close": 0.497299, "volume": 124374.0}, {"date": "2004-08-24", "close": 0.497299, "volume": 191836.0}, {"date": "2004-08-25", "close": 0.4926075, "volume": 63732.0}, {"date": "2004-08-26", "close": 0.4926075, "volume": 305446.0}, {"date": "2004-08-27", "close": 0.4926075, "volume": 67782.0}, {"date": "2004-08-30", "close": 0.4926075, "volume": 111905.0}, {"date": "2004-08-31", "close": 0.4926075, "volume": 18757.0}, {"date": "2004-09-01", "close": 0.4926075, "volume": 53288.0}, {"date": "2004-09-02", "close": 0.497299, "volume": 47959.0}, {"date": "2004-09-03", "close": 0.497299, "volume": 210517.0}, {"date": "2004-09-06", "close": 0.497299, "volume": 13292.0}, {"date": "2004-09-07", "close": 0.506682, "volume": 30393.0}, {"date": "2004-09-08", "close": 0.516065, "volume": 91655.0}, {"date": "2004-09-09", "close": 0.506682, "volume": 30617.0}, {"date": "2004-09-10", "close": 0.5113735, "volume": 79783.0}, {"date": "2004-09-13", "close": 0.5113735, "volume": 115639.0}, {"date": "2004-09-14", "close": 0.516065, "volume": 713623.0}, {"date": "2004-09-15", "close": 0.516065, "volume": 277097.0}, {"date": "2004-09-16", "close": 0.534831, "volume": 188247.0}, {"date": "2004-09-17", "close": 0.5395225, "volume": 331404.0}, {"date": "2004-09-20", "close": 0.525448, "volume": 406054.0}, {"date": "2004-09-21", "close": 0.516065, "volume": 202494.0}, {"date": "2004-09-22", "close": 0.516065, "volume": 442076.0}, {"date": "2004-09-23", "close": 0.525448, "volume": 110839.0}, {"date": "2004-09-24", "close": 0.5395225, "volume": 767345.0}, {"date": "2004-09-27", "close": 0.534831, "volume": 522590.0}, {"date": "2004-09-28", "close": 0.534831, "volume": 195809.0}, {"date": "2004-09-29", "close": 0.5395225, "volume": 526697.0}, {"date": "2004-09-30", "close": 0.544214, "volume": 104018.0}, {"date": "2004-10-01", "close": 0.553597, "volume": 256195.0}, {"date": "2004-10-04", "close": 0.553597, "volume": 127838.0}, {"date": "2004-10-05", "close": 0.5489055, "volume": 2079122.0}, {"date": "2004-10-06", "close": 0.5395225, "volume": 397954.0}, {"date": "2004-10-07", "close": 0.5301395, "volume": 190967.0}, {"date": "2004-10-08", "close": 0.525448, "volume": 222811.0}, {"date": "2004-10-11", "close": 0.5395225, "volume": 30502.0}, {"date": "2004-10-12", "close": 0.544214, "volume": 395801.0}, {"date": "2004-10-13", "close": 0.56298, "volume": 579776.0}, {"date": "2004-10-14", "close": 0.5582885, "volume": 36662.0}, {"date": "2004-10-15", "close": 0.553597, "volume": 140680.0}, {"date": "2004-10-18", "close": 0.572363, "volume": 183240.0}, {"date": "2004-10-19", "close": 0.56298, "volume": 479484.0}, {"date": "2004-10-20", "close": 0.5676715, "volume": 181179.0}, {"date": "2004-10-21", "close": 0.5582885, "volume": 148353.0}, {"date": "2004-10-22", "close": 0.56298, "volume": 133825.0}, {"date": "2004-10-25", "close": 0.56298, "volume": 745881.0}, {"date": "2004-10-26", "close": 0.553597, "volume": 53288.0}, {"date": "2004-10-27", "close": 0.56298, "volume": 234253.0}, {"date": "2004-10-28", "close": 0.553597, "volume": 277664.0}, {"date": "2004-10-29", "close": 0.56298, "volume": 1605244.0}, {"date": "2004-11-01", "close": 0.553597, "volume": 92316.0}, {"date": "2004-11-02", "close": 0.553597, "volume": 105297.0}, {"date": "2004-11-03", "close": 0.5582885, "volume": 17265.0}, {"date": "2004-11-04", "close": 0.5582885, "volume": 199267.0}, {"date": "2004-11-05", "close": 0.5582885, "volume": 15347.0}, {"date": "2004-11-08", "close": 0.553597, "volume": 68422.0}, {"date": "2004-11-09", "close": 0.544214, "volume": 85900.0}, {"date": "2004-11-10", "close": 0.5019905, "volume": 94426.0}, {"date": "2004-11-11", "close": 0.5395225, "volume": 208763.0}, {"date": "2004-11-12", "close": 0.5395225, "volume": 99936.0}, {"date": "2004-11-15", "close": 0.534831, "volume": 64478.0}, {"date": "2004-11-16", "close": 0.572363, "volume": 533166.0}, {"date": "2004-11-17", "close": 0.600512, "volume": 168991.0}, {"date": "2004-11-18", "close": 0.609895, "volume": 198086.0}, {"date": "2004-11-19", "close": 0.6052035, "volume": 91246.0}, {"date": "2004-11-22", "close": 0.6145865, "volume": 52350.0}, {"date": "2004-11-23", "close": 0.6333525, "volume": 160716.0}, {"date": "2004-11-24", "close": 0.6333525, "volume": 175573.0}, {"date": "2004-11-25", "close": 0.6333525, "volume": 45764.0}, {"date": "2004-11-26", "close": 0.65681, "volume": 20463.0}, {"date": "2004-11-29", "close": 0.65681, "volume": 273823.0}, {"date": "2004-11-30", "close": 0.6427355, "volume": 400360.0}, {"date": "2004-12-01", "close": 0.65681, "volume": 67441.0}, {"date": "2004-12-02", "close": 0.6333525, "volume": 137056.0}, {"date": "2004-12-03", "close": 0.6427355, "volume": 99265.0}, {"date": "2004-12-06", "close": 0.6615015, "volume": 114931.0}, {"date": "2004-12-07", "close": 0.6615015, "volume": 111425.0}, {"date": "2004-12-08", "close": 0.647427, "volume": 339981.0}, {"date": "2004-12-10", "close": 0.619278, "volume": 10498.0}, {"date": "2004-12-13", "close": 0.6239695, "volume": 276227.0}, {"date": "2004-12-14", "close": 0.6239695, "volume": 40712.0}, {"date": "2004-12-15", "close": 0.609895, "volume": 22988.0}, {"date": "2004-12-16", "close": 0.5864375, "volume": 146467.0}, {"date": "2004-12-17", "close": 0.609895, "volume": 371380.0}, {"date": "2004-12-20", "close": 0.6145865, "volume": 562720.0}, {"date": "2004-12-21", "close": 0.6333525, "volume": 185964.0}, {"date": "2004-12-22", "close": 0.638044, "volume": 7460.0}, {"date": "2004-12-23", "close": 0.619278, "volume": 88174.0}, {"date": "2004-12-24", "close": 0.6333525, "volume": 36875.0}, {"date": "2004-12-29", "close": 0.628661, "volume": 39077.0}, {"date": "2004-12-30", "close": 0.638044, "volume": 80998.0}, {"date": "2005-01-04", "close": 0.638044, "volume": 65806.0}, {"date": "2005-01-05", "close": 0.6333525, "volume": 788660.0}, {"date": "2005-01-06", "close": 0.638044, "volume": 346371.0}, {"date": "2005-01-07", "close": 0.638044, "volume": 171534.0}, {"date": "2005-01-10", "close": 0.647427, "volume": 370380.0}, {"date": "2005-01-11", "close": 0.694342, "volume": 251996.0}, {"date": "2005-01-12", "close": 0.6896505, "volume": 9592.0}, {"date": "2005-01-13", "close": 0.6896505, "volume": 63945.0}, {"date": "2005-01-14", "close": 0.6896505, "volume": 52222.0}, {"date": "2005-01-17", "close": 0.6708845, "volume": 96451.0}, {"date": "2005-01-18", "close": 0.6708845, "volume": 44229.0}, {"date": "2005-01-19", "close": 0.65681, "volume": 44975.0}, {"date": "2005-01-20", "close": 0.65681, "volume": 4321752.0}, {"date": "2005-01-21", "close": 0.666193, "volume": 622652.0}, {"date": "2005-01-24", "close": 0.6896505, "volume": 618416.0}, {"date": "2005-01-25", "close": 0.703725, "volume": 583741.0}, {"date": "2005-01-27", "close": 0.7084165, "volume": 254290.0}, {"date": "2005-01-28", "close": 0.722491, "volume": 196952.0}, {"date": "2005-01-31", "close": 0.722491, "volume": 102741.0}, {"date": "2005-02-01", "close": 0.7177995, "volume": 116044.0}, {"date": "2005-02-02", "close": 0.7271825, "volume": 60727.0}, {"date": "2005-02-03", "close": 0.7459485, "volume": 311291.0}, {"date": "2005-02-04", "close": 0.7271825, "volume": 1930513.0}, {"date": "2005-02-07", "close": 0.741257, "volume": 231376.0}, {"date": "2005-02-08", "close": 0.741257, "volume": 132154.0}, {"date": "2005-02-09", "close": 0.7365655, "volume": 12789.0}, {"date": "2005-02-11", "close": 0.741257, "volume": 10658.0}, {"date": "2005-02-14", "close": 0.75064, "volume": 19887.0}, {"date": "2005-02-15", "close": 0.75064, "volume": 75882.0}, {"date": "2005-02-16", "close": 0.75064, "volume": 43270.0}, {"date": "2005-02-17", "close": 0.7365655, "volume": 88458.0}, {"date": "2005-02-18", "close": 0.7271825, "volume": 48311.0}, {"date": "2005-02-21", "close": 0.703725, "volume": 190984.0}, {"date": "2005-02-22", "close": 0.684959, "volume": 111966.0}, {"date": "2005-02-23", "close": 0.6896505, "volume": 10370.0}, {"date": "2005-02-24", "close": 0.75064, "volume": 476138.0}, {"date": "2005-02-25", "close": 0.769406, "volume": 225894.0}, {"date": "2005-02-28", "close": 0.7740975, "volume": 199158.0}, {"date": "2005-03-01", "close": 0.7647145, "volume": 478764.0}, {"date": "2005-03-02", "close": 0.778789, "volume": 531770.0}, {"date": "2005-03-03", "close": 0.769406, "volume": 506712.0}, {"date": "2005-03-04", "close": 0.769406, "volume": 2046004.0}, {"date": "2005-03-07", "close": 0.769406, "volume": 341351.0}, {"date": "2005-03-08", "close": 0.7647145, "volume": 101166.0}, {"date": "2005-03-09", "close": 0.7553315, "volume": 119009.0}, {"date": "2005-03-10", "close": 0.7553315, "volume": 57481.0}, {"date": "2005-03-11", "close": 0.7459485, "volume": 121656.0}, {"date": "2005-03-14", "close": 0.75064, "volume": 63519.0}, {"date": "2005-03-15", "close": 0.6990335, "volume": 157270.0}, {"date": "2005-03-16", "close": 0.647427, "volume": 244278.0}, {"date": "2005-03-17", "close": 0.6802675, "volume": 366384.0}, {"date": "2005-03-18", "close": 0.675576, "volume": 53842.0}, {"date": "2005-03-21", "close": 0.6615015, "volume": 449509.0}, {"date": "2005-03-22", "close": 0.6615015, "volume": 182649.0}, {"date": "2005-03-23", "close": 0.6521185, "volume": 198845.0}, {"date": "2005-03-24", "close": 0.6145865, "volume": 242385.0}, {"date": "2005-03-29", "close": 0.609895, "volume": 63619.0}, {"date": "2005-03-30", "close": 0.5676715, "volume": 403517.0}, {"date": "2005-03-31", "close": 0.5676715, "volume": 225973.0}, {"date": "2005-04-01", "close": 0.534831, "volume": 406542.0}, {"date": "2005-04-04", "close": 0.5770545, "volume": 319271.0}, {"date": "2005-04-05", "close": 0.57470875, "volume": 378344.0}, {"date": "2005-04-06", "close": 0.5489055, "volume": 369140.0}, {"date": "2005-04-07", "close": 0.5395225, "volume": 389200.0}, {"date": "2005-04-08", "close": 0.5301395, "volume": 157864.0}, {"date": "2005-04-11", "close": 0.516065, "volume": 127422.0}, {"date": "2005-04-12", "close": 0.5113735, "volume": 22104.0}, {"date": "2005-04-13", "close": 0.506682, "volume": 174780.0}, {"date": "2005-04-14", "close": 0.506682, "volume": 162848.0}, {"date": "2005-04-15", "close": 0.49026175, "volume": 121814.0}, {"date": "2005-04-18", "close": 0.487916, "volume": 564468.0}, {"date": "2005-04-19", "close": 0.4738415, "volume": 420185.0}, {"date": "2005-04-20", "close": 0.48087875, "volume": 108707.0}, {"date": "2005-04-21", "close": 0.50433625, "volume": 149174.0}, {"date": "2005-04-22", "close": 0.51371925, "volume": 92295.0}, {"date": "2005-04-26", "close": 0.478533, "volume": 121709.0}, {"date": "2005-04-27", "close": 0.46915, "volume": 221209.0}, {"date": "2005-04-28", "close": 0.4926075, "volume": 15688.0}, {"date": "2005-04-29", "close": 0.48087875, "volume": 82916.0}, {"date": "2005-05-02", "close": 0.46915, "volume": 9080.0}, {"date": "2005-05-03", "close": 0.441001, "volume": 474262.0}, {"date": "2005-05-04", "close": 0.42458075, "volume": 434432.0}, {"date": "2005-05-05", "close": 0.478533, "volume": 220612.0}, {"date": "2005-05-06", "close": 0.4832245, "volume": 242694.0}, {"date": "2005-05-09", "close": 0.47149575, "volume": 829159.0}, {"date": "2005-05-10", "close": 0.4738415, "volume": 24512.0}, {"date": "2005-05-11", "close": 0.47618725, "volume": 117446.0}, {"date": "2005-05-12", "close": 0.47149575, "volume": 309283.0}, {"date": "2005-05-13", "close": 0.47149575, "volume": 247332.0}, {"date": "2005-05-16", "close": 0.46915, "volume": 186296.0}, {"date": "2005-05-17", "close": 0.4644585, "volume": 15132.0}, {"date": "2005-05-18", "close": 0.47149575, "volume": 13855.0}, {"date": "2005-05-19", "close": 0.46915, "volume": 31834.0}, {"date": "2005-05-20", "close": 0.4644585, "volume": 42630.0}, {"date": "2005-05-23", "close": 0.487916, "volume": 289735.0}, {"date": "2005-05-24", "close": 0.46680425, "volume": 87970.0}, {"date": "2005-05-25", "close": 0.478533, "volume": 21315.0}, {"date": "2005-05-26", "close": 0.478533, "volume": 42630.0}, {"date": "2005-05-27", "close": 0.46915, "volume": 4263.0}, {"date": "2005-05-30", "close": 0.478533, "volume": 70340.0}, {"date": "2005-05-31", "close": 0.46915, "volume": 62453.0}, {"date": "2005-06-01", "close": 0.478533, "volume": 616521.0}, {"date": "2005-06-02", "close": 0.46915, "volume": 11723.0}, {"date": "2005-06-03", "close": 0.46680425, "volume": 97517.0}, {"date": "2005-06-06", "close": 0.478533, "volume": 1454428.0}, {"date": "2005-06-07", "close": 0.4926075, "volume": 240115.0}, {"date": "2005-06-08", "close": 0.5113735, "volume": 819000.0}, {"date": "2005-06-09", "close": 0.516065, "volume": 371659.0}, {"date": "2005-06-10", "close": 0.516065, "volume": 10365591.0}, {"date": "2005-06-14", "close": 0.506682, "volume": 161995.0}, {"date": "2005-06-15", "close": 0.506682, "volume": 14921.0}, {"date": "2005-06-16", "close": 0.4926075, "volume": 125759.0}, {"date": "2005-06-17", "close": 0.4926075, "volume": 103378.0}, {"date": "2005-06-20", "close": 0.487916, "volume": 389001.0}, {"date": "2005-06-21", "close": 0.46915, "volume": 153469.0}, {"date": "2005-06-22", "close": 0.4738415, "volume": 80998.0}, {"date": "2005-06-23", "close": 0.487916, "volume": 287782.0}, {"date": "2005-06-24", "close": 0.487916, "volume": 70127.0}, {"date": "2005-06-27", "close": 0.5019905, "volume": 78514.0}, {"date": "2005-06-28", "close": 0.4926075, "volume": 11009.0}, {"date": "2005-06-29", "close": 0.5019905, "volume": 263530.0}, {"date": "2005-06-30", "close": 0.51371925, "volume": 86539.0}, {"date": "2005-07-01", "close": 0.54186825, "volume": 167644.0}, {"date": "2005-07-04", "close": 0.5395225, "volume": 52459.0}, {"date": "2005-07-05", "close": 0.5395225, "volume": 112160.0}, {"date": "2005-07-07", "close": 0.56063425, "volume": 130785.0}, {"date": "2005-07-08", "close": 0.544214, "volume": 23447.0}, {"date": "2005-07-11", "close": 0.5489055, "volume": 5968.0}, {"date": "2005-07-12", "close": 0.5113735, "volume": 232827.0}, {"date": "2005-07-13", "close": 0.5113735, "volume": 66077.0}, {"date": "2005-07-14", "close": 0.525448, "volume": 117127.0}, {"date": "2005-07-15", "close": 0.51841075, "volume": 43696.0}, {"date": "2005-07-18", "close": 0.516065, "volume": 84834.0}, {"date": "2005-07-19", "close": 0.497299, "volume": 25145.0}, {"date": "2005-07-20", "close": 0.4926075, "volume": 46893.0}, {"date": "2005-07-21", "close": 0.49964475, "volume": 54993.0}, {"date": "2005-07-22", "close": 0.5019905, "volume": 103037.0}, {"date": "2005-07-25", "close": 0.49964475, "volume": 19184.0}, {"date": "2005-07-26", "close": 0.5019905, "volume": 42630.0}, {"date": "2005-07-27", "close": 0.5019905, "volume": 43413.0}, {"date": "2005-07-28", "close": 0.5207565, "volume": 62692.0}, {"date": "2005-07-29", "close": 0.525448, "volume": 131382.0}, {"date": "2005-08-01", "close": 0.516065, "volume": 315277.0}, {"date": "2005-08-02", "close": 0.516065, "volume": 1410402.0}, {"date": "2005-08-03", "close": 0.497299, "volume": 194573.0}, {"date": "2005-08-04", "close": 0.4926075, "volume": 215206.0}, {"date": "2005-08-05", "close": 0.51371925, "volume": 104231.0}, {"date": "2005-08-09", "close": 0.49964475, "volume": 328253.0}, {"date": "2005-08-10", "close": 0.506682, "volume": 369818.0}, {"date": "2005-08-11", "close": 0.506682, "volume": 15986.0}, {"date": "2005-08-12", "close": 0.516065, "volume": 374100.0}, {"date": "2005-08-15", "close": 0.5207565, "volume": 390662.0}, {"date": "2005-08-16", "close": 0.544214, "volume": 723547.0}, {"date": "2005-08-17", "close": 0.5207565, "volume": 143734.0}, {"date": "2005-08-18", "close": 0.525448, "volume": 574906.0}, {"date": "2005-08-19", "close": 0.525448, "volume": 218271.0}, {"date": "2005-08-22", "close": 0.516065, "volume": 132580.0}, {"date": "2005-08-23", "close": 0.525448, "volume": 1195353.0}, {"date": "2005-08-24", "close": 0.5395225, "volume": 294624.0}, {"date": "2005-08-25", "close": 0.534831, "volume": 190184.0}, {"date": "2005-08-26", "close": 0.544214, "volume": 244058.0}, {"date": "2005-08-29", "close": 0.544214, "volume": 760000.0}, {"date": "2005-08-30", "close": 0.5395225, "volume": 179687.0}, {"date": "2005-08-31", "close": 0.5395225, "volume": 359160.0}, {"date": "2005-09-01", "close": 0.5395225, "volume": 221675.0}, {"date": "2005-09-02", "close": 0.54186825, "volume": 356931.0}, {"date": "2005-09-05", "close": 0.5395225, "volume": 51156.0}, {"date": "2005-09-06", "close": 0.52779375, "volume": 83858.0}, {"date": "2005-09-07", "close": 0.525448, "volume": 121496.0}, {"date": "2005-09-08", "close": 0.516065, "volume": 833919.0}, {"date": "2005-09-09", "close": 0.516065, "volume": 54823.0}, {"date": "2005-09-12", "close": 0.5019905, "volume": 88174.0}, {"date": "2005-09-13", "close": 0.506682, "volume": 123628.0}, {"date": "2005-09-14", "close": 0.497299, "volume": 28743.0}, {"date": "2005-09-15", "close": 0.4926075, "volume": 435660.0}, {"date": "2005-09-16", "close": 0.497299, "volume": 61814.0}, {"date": "2005-09-19", "close": 0.5113735, "volume": 31376.0}, {"date": "2005-09-20", "close": 0.516065, "volume": 49025.0}, {"date": "2005-09-21", "close": 0.5207565, "volume": 115667.0}, {"date": "2005-09-22", "close": 0.5395225, "volume": 146723.0}, {"date": "2005-09-23", "close": 0.5395225, "volume": 202494.0}, {"date": "2005-09-26", "close": 0.516065, "volume": 115102.0}, {"date": "2005-09-27", "close": 0.516065, "volume": 31973.0}, {"date": "2005-09-28", "close": 0.516065, "volume": 198747.0}, {"date": "2005-09-29", "close": 0.50902775, "volume": 87008.0}, {"date": "2005-09-30", "close": 0.525448, "volume": 420974.0}, {"date": "2005-10-03", "close": 0.525448, "volume": 73921.0}, {"date": "2005-10-04", "close": 0.5019905, "volume": 113610.0}, {"date": "2005-10-05", "close": 0.50433625, "volume": 192263.0}, {"date": "2005-10-06", "close": 0.5019905, "volume": 211431.0}, {"date": "2005-10-07", "close": 0.49495325, "volume": 164472.0}, {"date": "2005-10-10", "close": 0.51371925, "volume": 158470.0}, {"date": "2005-10-11", "close": 0.525448, "volume": 295835.0}, {"date": "2005-10-12", "close": 0.525448, "volume": 419410.0}, {"date": "2005-10-13", "close": 0.544214, "volume": 319727.0}, {"date": "2005-10-14", "close": 0.544214, "volume": 788660.0}, {"date": "2005-10-17", "close": 0.56298, "volume": 301654.0}, {"date": "2005-10-18", "close": 0.5582885, "volume": 336440.0}, {"date": "2005-10-19", "close": 0.553597, "volume": 126064.0}, {"date": "2005-10-20", "close": 0.5395225, "volume": 1073793.0}, {"date": "2005-10-21", "close": 0.5582885, "volume": 78408.0}, {"date": "2005-10-24", "close": 0.5489055, "volume": 100465.0}, {"date": "2005-10-25", "close": 0.55594275, "volume": 238086.0}, {"date": "2005-10-26", "close": 0.572363, "volume": 401151.0}, {"date": "2005-10-27", "close": 0.572363, "volume": 216882.0}, {"date": "2005-10-28", "close": 0.544214, "volume": 223809.0}, {"date": "2005-10-31", "close": 0.56298, "volume": 39859.0}, {"date": "2005-11-02", "close": 0.56298, "volume": 91016.0}, {"date": "2005-11-03", "close": 0.56298, "volume": 32996.0}, {"date": "2005-11-04", "close": 0.5582885, "volume": 545668.0}, {"date": "2005-11-07", "close": 0.553597, "volume": 40499.0}, {"date": "2005-11-08", "close": 0.553597, "volume": 698785.0}, {"date": "2005-11-11", "close": 0.553597, "volume": 452035.0}, {"date": "2005-11-14", "close": 0.5582885, "volume": 321164.0}, {"date": "2005-11-15", "close": 0.5864375, "volume": 1122456.0}, {"date": "2005-11-16", "close": 0.591129, "volume": 399493.0}, {"date": "2005-11-17", "close": 0.5864375, "volume": 181145.0}, {"date": "2005-11-18", "close": 0.5864375, "volume": 76735.0}, {"date": "2005-11-21", "close": 0.5864375, "volume": 460407.0}, {"date": "2005-11-22", "close": 0.591129, "volume": 639454.0}, {"date": "2005-11-23", "close": 0.59816625, "volume": 426303.0}, {"date": "2005-11-24", "close": 0.600512, "volume": 481138.0}, {"date": "2005-11-25", "close": 0.619278, "volume": 768394.0}, {"date": "2005-11-28", "close": 0.628661, "volume": 710103.0}, {"date": "2005-11-29", "close": 0.62162375, "volume": 125050.0}, {"date": "2005-11-30", "close": 0.609895, "volume": 9039731.0}, {"date": "2005-12-01", "close": 0.600512, "volume": 346601.0}, {"date": "2005-12-02", "close": 0.5864375, "volume": 4754722.0}, {"date": "2005-12-05", "close": 0.58409175, "volume": 1125672.0}, {"date": "2005-12-06", "close": 0.581746, "volume": 167473.0}, {"date": "2005-12-07", "close": 0.5864375, "volume": 316786.0}, {"date": "2005-12-08", "close": 0.58878325, "volume": 452410.0}, {"date": "2005-12-09", "close": 0.600512, "volume": 240614.0}, {"date": "2005-12-12", "close": 0.591129, "volume": 40072.0}, {"date": "2005-12-13", "close": 0.581746, "volume": 214435.0}, {"date": "2005-12-14", "close": 0.591129, "volume": 413652.0}, {"date": "2005-12-15", "close": 0.591129, "volume": 17052.0}, {"date": "2005-12-16", "close": 0.5864375, "volume": 10658.0}, {"date": "2005-12-19", "close": 0.56298, "volume": 237088.0}, {"date": "2005-12-20", "close": 0.56298, "volume": 6395.0}, {"date": "2005-12-21", "close": 0.56298, "volume": 103423.0}, {"date": "2005-12-22", "close": 0.57940025, "volume": 254658.0}, {"date": "2005-12-23", "close": 0.56298, "volume": 202494.0}, {"date": "2005-12-28", "close": 0.56298, "volume": 44775.0}, {"date": "2005-12-29", "close": 0.56298, "volume": 140667.0}, {"date": "2005-12-30", "close": 0.5489055, "volume": 360085.0}, {"date": "2006-01-03", "close": 0.5395225, "volume": 169509.0}, {"date": "2006-01-04", "close": 0.56298, "volume": 878512.0}, {"date": "2006-01-05", "close": 0.5676715, "volume": 1085947.0}, {"date": "2006-01-06", "close": 0.581746, "volume": 490862.0}, {"date": "2006-01-09", "close": 0.5958205, "volume": 541633.0}, {"date": "2006-01-10", "close": 0.6052035, "volume": 440399.0}, {"date": "2006-01-11", "close": 0.609895, "volume": 754130.0}, {"date": "2006-01-12", "close": 0.609895, "volume": 722027.0}, {"date": "2006-01-13", "close": 0.647427, "volume": 657210.0}, {"date": "2006-01-16", "close": 0.628661, "volume": 1047784.0}, {"date": "2006-01-17", "close": 0.61693225, "volume": 108626.0}, {"date": "2006-01-18", "close": 0.62631525, "volume": 351474.0}, {"date": "2006-01-19", "close": 0.609895, "volume": 76406.0}, {"date": "2006-01-20", "close": 0.619278, "volume": 281168.0}, {"date": "2006-01-23", "close": 0.619278, "volume": 92009.0}, {"date": "2006-01-24", "close": 0.609895, "volume": 92695.0}, {"date": "2006-01-25", "close": 0.619278, "volume": 194394.0}, {"date": "2006-01-27", "close": 0.6239695, "volume": 476698.0}, {"date": "2006-01-30", "close": 0.62631525, "volume": 165619.0}, {"date": "2006-01-31", "close": 0.6333525, "volume": 223935.0}, {"date": "2006-02-01", "close": 0.6333525, "volume": 919836.0}, {"date": "2006-02-02", "close": 0.6333525, "volume": 365305.0}, {"date": "2006-02-03", "close": 0.6239695, "volume": 453840.0}, {"date": "2006-02-06", "close": 0.6239695, "volume": 402006.0}, {"date": "2006-02-07", "close": 0.6333525, "volume": 159989.0}, {"date": "2006-02-08", "close": 0.619278, "volume": 115102.0}, {"date": "2006-02-09", "close": 0.609895, "volume": 290099.0}, {"date": "2006-02-10", "close": 0.591129, "volume": 933443.0}, {"date": "2006-02-13", "close": 0.5770545, "volume": 574347.0}, {"date": "2006-02-14", "close": 0.56298, "volume": 723436.0}, {"date": "2006-02-15", "close": 0.553597, "volume": 444815.0}, {"date": "2006-02-16", "close": 0.544214, "volume": 418310.0}, {"date": "2006-02-17", "close": 0.5582885, "volume": 326778.0}, {"date": "2006-02-20", "close": 0.5582885, "volume": 566808.0}, {"date": "2006-02-21", "close": 0.553597, "volume": 85261.0}, {"date": "2006-02-22", "close": 0.54186825, "volume": 635191.0}, {"date": "2006-02-23", "close": 0.525448, "volume": 537653.0}, {"date": "2006-02-24", "close": 0.525448, "volume": 505075.0}, {"date": "2006-02-27", "close": 0.5489055, "volume": 507428.0}, {"date": "2006-02-28", "close": 0.5582885, "volume": 361079.0}, {"date": "2006-03-01", "close": 0.544214, "volume": 511563.0}, {"date": "2006-03-02", "close": 0.534831, "volume": 418011.0}, {"date": "2006-03-03", "close": 0.5019905, "volume": 1057400.0}, {"date": "2006-03-06", "close": 0.49495325, "volume": 222895.0}, {"date": "2006-03-07", "close": 0.49964475, "volume": 337979.0}, {"date": "2006-03-08", "close": 0.49964475, "volume": 352009.0}, {"date": "2006-03-09", "close": 0.49964475, "volume": 540339.0}, {"date": "2006-03-10", "close": 0.5019905, "volume": 101447.0}, {"date": "2006-03-13", "close": 0.487916, "volume": 6983148.0}, {"date": "2006-03-14", "close": 0.49964475, "volume": 84476.0}, {"date": "2006-03-15", "close": 0.487916, "volume": 402620.0}, {"date": "2006-03-16", "close": 0.478533, "volume": 83737.0}, {"date": "2006-03-17", "close": 0.4926075, "volume": 115268.0}, {"date": "2006-03-20", "close": 0.497299, "volume": 181051.0}, {"date": "2006-03-21", "close": 0.4926075, "volume": 156202.0}, {"date": "2006-03-22", "close": 0.50433625, "volume": 80998.0}, {"date": "2006-03-23", "close": 0.497299, "volume": 102460.0}, {"date": "2006-03-24", "close": 0.478533, "volume": 507179.0}, {"date": "2006-03-27", "close": 0.4738415, "volume": 400725.0}, {"date": "2006-03-28", "close": 0.487916, "volume": 299175.0}, {"date": "2006-03-29", "close": 0.487916, "volume": 271342.0}, {"date": "2006-03-30", "close": 0.4832245, "volume": 77587.0}, {"date": "2006-03-31", "close": 0.4832245, "volume": 580580.0}, {"date": "2006-04-03", "close": 0.497299, "volume": 117655.0}, {"date": "2006-04-04", "close": 0.4738415, "volume": 250346.0}, {"date": "2006-04-05", "close": 0.4738415, "volume": 314944.0}, {"date": "2006-04-06", "close": 0.4926075, "volume": 427369.0}, {"date": "2006-04-07", "close": 0.506682, "volume": 685715.0}, {"date": "2006-04-10", "close": 0.50433625, "volume": 224928.0}, {"date": "2006-04-11", "close": 0.497299, "volume": 439092.0}, {"date": "2006-04-12", "close": 0.4926075, "volume": 716899.0}, {"date": "2006-04-13", "close": 0.4926075, "volume": 355468.0}, {"date": "2006-04-18", "close": 0.4926075, "volume": 580906.0}, {"date": "2006-04-19", "close": 0.4926075, "volume": 238732.0}, {"date": "2006-04-20", "close": 0.4832245, "volume": 1113925.0}, {"date": "2006-04-21", "close": 0.4738415, "volume": 478632.0}, {"date": "2006-04-24", "close": 0.4738415, "volume": 102100.0}, {"date": "2006-04-26", "close": 0.5019905, "volume": 1467271.0}, {"date": "2006-04-27", "close": 0.4832245, "volume": 10144.0}, {"date": "2006-04-28", "close": 0.487916, "volume": 121027.0}, {"date": "2006-05-01", "close": 0.4926075, "volume": 121923.0}, {"date": "2006-05-02", "close": 0.4738415, "volume": 96984.0}, {"date": "2006-05-03", "close": 0.4832245, "volume": 607268.0}, {"date": "2006-05-04", "close": 0.516065, "volume": 599260.0}, {"date": "2006-05-05", "close": 0.4926075, "volume": 141852.0}, {"date": "2006-05-08", "close": 0.4926075, "volume": 1079938.0}, {"date": "2006-05-09", "close": 0.5019905, "volume": 579015.0}, {"date": "2006-05-10", "close": 0.49964475, "volume": 1081989.0}, {"date": "2006-05-11", "close": 0.516065, "volume": 221443.0}, {"date": "2006-05-12", "close": 0.53248525, "volume": 359262.0}, {"date": "2006-05-15", "close": 0.516065, "volume": 356523.0}, {"date": "2006-05-16", "close": 0.5019905, "volume": 360767.0}, {"date": "2006-05-17", "close": 0.5019905, "volume": 55526.0}, {"date": "2006-05-18", "close": 0.497299, "volume": 129136.0}, {"date": "2006-05-19", "close": 0.4832245, "volume": 15453.0}, {"date": "2006-05-22", "close": 0.4456925, "volume": 210860.0}, {"date": "2006-05-23", "close": 0.4644585, "volume": 170274.0}, {"date": "2006-05-24", "close": 0.46915, "volume": 466802.0}, {"date": "2006-05-25", "close": 0.4832245, "volume": 69536.0}, {"date": "2006-05-26", "close": 0.46915, "volume": 88671.0}, {"date": "2006-05-29", "close": 0.46915, "volume": 44118.0}, {"date": "2006-05-30", "close": 0.47618725, "volume": 170653.0}, {"date": "2006-05-31", "close": 0.49026175, "volume": 2343138.0}, {"date": "2006-06-01", "close": 0.4832245, "volume": 159864.0}, {"date": "2006-06-02", "close": 0.4738415, "volume": 283491.0}, {"date": "2006-06-05", "close": 0.45742125, "volume": 110361.0}, {"date": "2006-06-06", "close": 0.4550755, "volume": 153527.0}, {"date": "2006-06-08", "close": 0.4456925, "volume": 200362.0}, {"date": "2006-06-09", "close": 0.4363095, "volume": 100181.0}, {"date": "2006-06-13", "close": 0.422235, "volume": 41351.0}, {"date": "2006-06-14", "close": 0.412852, "volume": 763805.0}, {"date": "2006-06-15", "close": 0.4175435, "volume": 84195.0}, {"date": "2006-06-16", "close": 0.4456925, "volume": 356389.0}, {"date": "2006-06-19", "close": 0.412852, "volume": 59256.0}, {"date": "2006-06-20", "close": 0.45272975, "volume": 1159544.0}, {"date": "2006-06-21", "close": 0.441001, "volume": 219546.0}, {"date": "2006-06-22", "close": 0.431618, "volume": 1135181.0}, {"date": "2006-06-23", "close": 0.422235, "volume": 937248.0}, {"date": "2006-06-26", "close": 0.4081605, "volume": 533774.0}, {"date": "2006-06-27", "close": 0.4081605, "volume": 625599.0}, {"date": "2006-06-28", "close": 0.4081605, "volume": 735372.0}, {"date": "2006-06-29", "close": 0.3893945, "volume": 3571195.0}, {"date": "2006-06-30", "close": 0.37532, "volume": 8664566.0}, {"date": "2006-07-03", "close": 0.37532, "volume": 647810.0}, {"date": "2006-07-04", "close": 0.3612455, "volume": 646915.0}, {"date": "2006-07-05", "close": 0.337788, "volume": 435027.0}, {"date": "2006-07-06", "close": 0.347171, "volume": 229920.0}, {"date": "2006-07-07", "close": 0.347171, "volume": 163061.0}, {"date": "2006-07-10", "close": 0.328405, "volume": 59753.0}, {"date": "2006-07-11", "close": 0.3143305, "volume": 68208.0}, {"date": "2006-07-12", "close": 0.3049475, "volume": 735372.0}, {"date": "2006-07-13", "close": 0.3049475, "volume": 257274.0}, {"date": "2006-07-14", "close": 0.290873, "volume": 246380.0}, {"date": "2006-07-18", "close": 0.272107, "volume": 877758.0}, {"date": "2006-07-19", "close": 0.272107, "volume": 1768304.0}, {"date": "2006-07-20", "close": 0.28149, "volume": 4272840.0}, {"date": "2006-07-21", "close": 0.2955645, "volume": 354328.0}, {"date": "2006-07-24", "close": 0.29321875, "volume": 163487.0}, {"date": "2006-07-25", "close": 0.290873, "volume": 138286.0}, {"date": "2006-07-26", "close": 0.28149, "volume": 1380759.0}, {"date": "2006-07-27", "close": 0.28149, "volume": 691847.0}, {"date": "2006-07-28", "close": 0.27914425, "volume": 358627.0}, {"date": "2006-07-31", "close": 0.28149, "volume": 392284.0}, {"date": "2006-08-01", "close": 0.29791025, "volume": 6433394.0}, {"date": "2006-08-02", "close": 0.28149, "volume": 1723756.0}, {"date": "2006-08-03", "close": 0.28149, "volume": 1082809.0}, {"date": "2006-08-04", "close": 0.28149, "volume": 450969.0}, {"date": "2006-08-07", "close": 0.27914425, "volume": 984408.0}, {"date": "2006-08-08", "close": 0.2955645, "volume": 9464915.0}, {"date": "2006-08-09", "close": 0.31667625, "volume": 86966.0}, {"date": "2006-08-10", "close": 0.319022, "volume": 8526.0}, {"date": "2006-08-11", "close": 0.31198475, "volume": 49754.0}, {"date": "2006-08-14", "close": 0.3049475, "volume": 368752.0}, {"date": "2006-08-15", "close": 0.319022, "volume": 63643.0}, {"date": "2006-08-16", "close": 0.3049475, "volume": 85261.0}, {"date": "2006-08-18", "close": 0.300256, "volume": 21315.0}, {"date": "2006-08-21", "close": 0.29791025, "volume": 35170.0}, {"date": "2006-08-22", "close": 0.28149, "volume": 422040.0}, {"date": "2006-08-23", "close": 0.28149, "volume": 94000.0}, {"date": "2006-08-24", "close": 0.272107, "volume": 12305.0}, {"date": "2006-08-25", "close": 0.2767985, "volume": 100665.0}, {"date": "2006-08-28", "close": 0.2580325, "volume": 147880.0}, {"date": "2006-08-29", "close": 0.2861815, "volume": 857506.0}, {"date": "2006-08-30", "close": 0.28149, "volume": 223515.0}, {"date": "2006-08-31", "close": 0.28149, "volume": 174013.0}, {"date": "2006-09-01", "close": 0.28149, "volume": 85261.0}, {"date": "2006-09-04", "close": 0.28149, "volume": 171587.0}, {"date": "2006-09-05", "close": 0.272107, "volume": 258979.0}, {"date": "2006-09-06", "close": 0.28149, "volume": 172706.0}, {"date": "2006-09-07", "close": 0.28149, "volume": 67782.0}, {"date": "2006-09-08", "close": 0.2767985, "volume": 159864.0}, {"date": "2006-09-11", "close": 0.2767985, "volume": 34104.0}, {"date": "2006-09-12", "close": 0.2580325, "volume": 159864.0}, {"date": "2006-09-13", "close": 0.2674155, "volume": 383800.0}, {"date": "2006-09-14", "close": 0.2580325, "volume": 500480.0}, {"date": "2006-09-18", "close": 0.26976125, "volume": 61814.0}, {"date": "2006-09-20", "close": 0.2674155, "volume": 162091.0}, {"date": "2006-09-21", "close": 0.2674155, "volume": 25578.0}, {"date": "2006-09-22", "close": 0.2580325, "volume": 25578.0}, {"date": "2006-09-25", "close": 0.23692075, "volume": 787942.0}, {"date": "2006-09-26", "close": 0.2392665, "volume": 14413.0}, {"date": "2006-09-27", "close": 0.21815475, "volume": 163140.0}, {"date": "2006-09-28", "close": 0.2298835, "volume": 66077.0}, {"date": "2006-09-29", "close": 0.2392665, "volume": 168390.0}, {"date": "2006-10-02", "close": 0.234575, "volume": 121496.0}, {"date": "2006-10-03", "close": 0.2298835, "volume": 359160.0}, {"date": "2006-10-04", "close": 0.234575, "volume": 365160.0}, {"date": "2006-10-05", "close": 0.234575, "volume": 504402.0}, {"date": "2006-10-06", "close": 0.2298835, "volume": 650112.0}, {"date": "2006-10-09", "close": 0.234575, "volume": 224875.0}, {"date": "2006-10-10", "close": 0.25099525, "volume": 1719022.0}, {"date": "2006-10-11", "close": 0.23692075, "volume": 499751.0}, {"date": "2006-10-12", "close": 0.2392665, "volume": 398414.0}, {"date": "2006-10-13", "close": 0.24161225, "volume": 172623.0}, {"date": "2006-10-16", "close": 0.24161225, "volume": 3252158.0}, {"date": "2006-10-17", "close": 0.2580325, "volume": 298412.0}, {"date": "2006-10-18", "close": 0.262724, "volume": 362357.0}, {"date": "2006-10-19", "close": 0.272107, "volume": 1218224.0}, {"date": "2006-10-20", "close": 0.2767985, "volume": 143820.0}, {"date": "2006-10-23", "close": 0.28149, "volume": 206757.0}, {"date": "2006-10-24", "close": 0.272107, "volume": 314179.0}, {"date": "2006-10-25", "close": 0.2580325, "volume": 53288.0}, {"date": "2006-10-26", "close": 0.2580325, "volume": 124694.0}, {"date": "2006-10-27", "close": 0.2580325, "volume": 21315.0}, {"date": "2006-10-30", "close": 0.243958, "volume": 379555.0}, {"date": "2006-10-31", "close": 0.2674155, "volume": 457649.0}, {"date": "2006-11-02", "close": 0.2674155, "volume": 889426.0}, {"date": "2006-11-03", "close": 0.2580325, "volume": 60720.0}, {"date": "2006-11-06", "close": 0.2580325, "volume": 129539.0}, {"date": "2006-11-07", "close": 0.2392665, "volume": 30082.0}, {"date": "2006-11-08", "close": 0.2392665, "volume": 1292092.0}, {"date": "2006-11-09", "close": 0.234575, "volume": 46893.0}, {"date": "2006-11-10", "close": 0.2298835, "volume": 187940.0}, {"date": "2006-11-13", "close": 0.215809, "volume": 187573.0}, {"date": "2006-11-14", "close": 0.215809, "volume": 496398.0}, {"date": "2006-11-15", "close": 0.206426, "volume": 1588579.0}, {"date": "2006-11-16", "close": 0.2111175, "volume": 1200808.0}, {"date": "2006-11-17", "close": 0.21815475, "volume": 177519.0}, {"date": "2006-11-22", "close": 0.08210125, "volume": 30027850.0}, {"date": "2006-11-23", "close": 0.09617575, "volume": 9526158.0}, {"date": "2006-11-24", "close": 0.0891385, "volume": 5880833.0}, {"date": "2006-11-27", "close": 0.09617575, "volume": 2224894.0}, {"date": "2006-11-28", "close": 0.09148425, "volume": 3226927.0}, {"date": "2006-11-29", "close": 0.084447, "volume": 3103485.0}, {"date": "2006-11-30", "close": 0.07740975, "volume": 3001718.0}, {"date": "2006-12-01", "close": 0.08210125, "volume": 2011095.0}, {"date": "2006-12-04", "close": 0.08679275, "volume": 886049.0}, {"date": "2006-12-05", "close": 0.08210125, "volume": 542485.0}, {"date": "2006-12-06", "close": 0.08679275, "volume": 438184.0}, {"date": "2006-12-07", "close": 0.08679275, "volume": 1037393.0}, {"date": "2006-12-08", "close": 0.0891385, "volume": 618139.0}, {"date": "2006-12-11", "close": 0.0891385, "volume": 562294.0}, {"date": "2006-12-12", "close": 0.0891385, "volume": 452278.0}, {"date": "2006-12-13", "close": 0.09617575, "volume": 795055.0}, {"date": "2006-12-14", "close": 0.0985215, "volume": 1174678.0}, {"date": "2006-12-15", "close": 0.0985215, "volume": 328466.0}, {"date": "2006-12-18", "close": 0.09383, "volume": 677822.0}, {"date": "2006-12-19", "close": 0.09148425, "volume": 506889.0}, {"date": "2006-12-20", "close": 0.08679275, "volume": 176632.0}, {"date": "2006-12-21", "close": 0.08679275, "volume": 338911.0}, {"date": "2006-12-22", "close": 0.09383, "volume": 364331.0}, {"date": "2006-12-27", "close": 0.0891385, "volume": 278973.0}, {"date": "2006-12-28", "close": 0.09383, "volume": 1049596.0}, {"date": "2006-12-29", "close": 0.09617575, "volume": 373015.0}, {"date": "2007-01-02", "close": 0.09383, "volume": 466763.0}, {"date": "2007-01-03", "close": 0.09383, "volume": 213151.0}, {"date": "2007-01-04", "close": 0.09383, "volume": 152154.0}, {"date": "2007-01-05", "close": 0.09383, "volume": 621498.0}, {"date": "2007-01-08", "close": 0.09383, "volume": 933603.0}, {"date": "2007-01-09", "close": 0.09148425, "volume": 734307.0}, {"date": "2007-01-10", "close": 0.09383, "volume": 357029.0}, {"date": "2007-01-11", "close": 0.09617575, "volume": 244549.0}, {"date": "2007-01-12", "close": 0.09617575, "volume": 288338.0}, {"date": "2007-01-15", "close": 0.0985215, "volume": 434825.0}, {"date": "2007-01-16", "close": 0.09383, "volume": 1591625.0}, {"date": "2007-01-17", "close": 0.09617575, "volume": 61104.0}, {"date": "2007-01-18", "close": 0.09617575, "volume": 441027.0}, {"date": "2007-01-19", "close": 0.0985215, "volume": 399872.0}, {"date": "2007-01-22", "close": 0.112596, "volume": 1077003.0}, {"date": "2007-01-23", "close": 0.11025025, "volume": 372655.0}, {"date": "2007-01-24", "close": 0.1079045, "volume": 556562.0}, {"date": "2007-01-25", "close": 0.11025025, "volume": 498774.0}, {"date": "2007-01-29", "close": 0.1172875, "volume": 923400.0}, {"date": "2007-01-30", "close": 0.1172875, "volume": 603219.0}, {"date": "2007-01-31", "close": 0.1172875, "volume": 319727.0}, {"date": "2007-02-01", "close": 0.131362, "volume": 788660.0}, {"date": "2007-02-02", "close": 0.1360535, "volume": 1081895.0}, {"date": "2007-02-05", "close": 0.1360535, "volume": 1132116.0}, {"date": "2007-02-06", "close": 0.1360535, "volume": 284201.0}, {"date": "2007-02-07", "close": 0.159511, "volume": 1023340.0}, {"date": "2007-02-08", "close": 0.1454365, "volume": 1167857.0}, {"date": "2007-02-09", "close": 0.14778225, "volume": 213151.0}, {"date": "2007-02-12", "close": 0.159511, "volume": 417553.0}, {"date": "2007-02-13", "close": 0.178277, "volume": 682743.0}, {"date": "2007-02-14", "close": 0.15247375, "volume": 1615213.0}, {"date": "2007-02-15", "close": 0.14309075, "volume": 554437.0}, {"date": "2007-02-16", "close": 0.1454365, "volume": 85732.0}, {"date": "2007-02-19", "close": 0.140745, "volume": 602364.0}, {"date": "2007-02-20", "close": 0.1454365, "volume": 1044442.0}, {"date": "2007-02-21", "close": 0.150128, "volume": 982948.0}, {"date": "2007-02-22", "close": 0.15716525, "volume": 1346369.0}, {"date": "2007-02-23", "close": 0.159511, "volume": 812979.0}, {"date": "2007-02-26", "close": 0.15247375, "volume": 1346309.0}, {"date": "2007-02-27", "close": 0.150128, "volume": 490248.0}, {"date": "2007-02-28", "close": 0.121979, "volume": 1244336.0}, {"date": "2007-03-01", "close": 0.131362, "volume": 911986.0}, {"date": "2007-03-05", "close": 0.11025025, "volume": 599320.0}, {"date": "2007-03-06", "close": 0.1079045, "volume": 180450.0}, {"date": "2007-03-07", "close": 0.1172875, "volume": 336632.0}, {"date": "2007-03-08", "close": 0.121979, "volume": 108434.0}, {"date": "2007-03-09", "close": 0.121979, "volume": 105570.0}, {"date": "2007-03-12", "close": 0.121979, "volume": 77527.0}, {"date": "2007-03-13", "close": 0.112596, "volume": 530169.0}, {"date": "2007-03-14", "close": 0.11025025, "volume": 477412.0}, {"date": "2007-03-15", "close": 0.11494175, "volume": 34364.0}, {"date": "2007-03-16", "close": 0.1172875, "volume": 106576.0}, {"date": "2007-03-19", "close": 0.1079045, "volume": 47106.0}, {"date": "2007-03-20", "close": 0.1079045, "volume": 10658.0}, {"date": "2007-03-21", "close": 0.11025025, "volume": 65011.0}, {"date": "2007-03-22", "close": 0.11025025, "volume": 207533.0}, {"date": "2007-03-23", "close": 0.112596, "volume": 389046.0}, {"date": "2007-03-26", "close": 0.1172875, "volume": 170248.0}, {"date": "2007-03-27", "close": 0.1266705, "volume": 400938.0}, {"date": "2007-03-28", "close": 0.1266705, "volume": 122562.0}, {"date": "2007-03-29", "close": 0.13839925, "volume": 296617.0}, {"date": "2007-03-30", "close": 0.15247375, "volume": 1289183.0}, {"date": "2007-04-02", "close": 0.1548195, "volume": 1567303.0}, {"date": "2007-04-03", "close": 0.135, "volume": 140000.0}, {"date": "2007-04-04", "close": 0.15, "volume": 344886.0}, {"date": "2007-04-05", "close": 0.15, "volume": 190000.0}, {"date": "2007-04-10", "close": 0.16, "volume": 536800.0}, {"date": "2007-04-11", "close": 0.165, "volume": 537898.0}, {"date": "2007-04-12", "close": 0.16, "volume": 523816.0}, {"date": "2007-04-13", "close": 0.175, "volume": 1335318.0}, {"date": "2007-04-16", "close": 0.2, "volume": 1694840.0}, {"date": "2007-04-17", "close": 0.225, "volume": 3257992.0}, {"date": "2007-04-18", "close": 0.2, "volume": 1529824.0}, {"date": "2007-04-19", "close": 0.18, "volume": 676000.0}, {"date": "2007-04-20", "close": 0.195, "volume": 317280.0}, {"date": "2007-04-23", "close": 0.2, "volume": 601258.0}, {"date": "2007-04-24", "close": 0.2, "volume": 588700.0}, {"date": "2007-04-26", "close": 0.19, "volume": 1136246.0}, {"date": "2007-04-27", "close": 0.195, "volume": 609602.0}, {"date": "2007-04-30", "close": 0.195, "volume": 881210.0}, {"date": "2007-05-01", "close": 0.175, "volume": 427000.0}, {"date": "2007-05-02", "close": 0.19, "volume": 627900.0}, {"date": "2007-05-03", "close": 0.205, "volume": 724600.0}, {"date": "2007-05-04", "close": 0.21, "volume": 3072000.0}, {"date": "2007-05-07", "close": 0.25, "volume": 2946104.0}, {"date": "2007-05-08", "close": 0.265, "volume": 761336.0}, {"date": "2007-05-09", "close": 0.25, "volume": 710400.0}, {"date": "2007-05-10", "close": 0.26, "volume": 1326530.0}, {"date": "2007-05-11", "close": 0.2675, "volume": 582084.0}, {"date": "2007-05-14", "close": 0.28, "volume": 1656824.0}, {"date": "2007-05-15", "close": 0.2675, "volume": 677126.0}, {"date": "2007-05-16", "close": 0.2575, "volume": 989558.0}, {"date": "2007-05-17", "close": 0.285, "volume": 3460456.0}, {"date": "2007-05-18", "close": 0.29, "volume": 2080494.0}, {"date": "2007-05-21", "close": 0.295, "volume": 1658300.0}, {"date": "2007-05-22", "close": 0.3, "volume": 2681960.0}, {"date": "2007-05-23", "close": 0.3125, "volume": 2312040.0}, {"date": "2007-05-24", "close": 0.3175, "volume": 1107868.0}, {"date": "2007-05-25", "close": 0.3, "volume": 1241634.0}, {"date": "2007-05-28", "close": 0.33, "volume": 4098508.0}, {"date": "2007-05-29", "close": 0.3275, "volume": 1137272.0}, {"date": "2007-05-30", "close": 0.33, "volume": 1025322.0}, {"date": "2007-05-31", "close": 0.3325, "volume": 714006.0}, {"date": "2007-06-01", "close": 0.3375, "volume": 919994.0}, {"date": "2007-06-04", "close": 0.35, "volume": 1269654.0}, {"date": "2007-06-05", "close": 0.3475, "volume": 1290000.0}, {"date": "2007-06-06", "close": 0.345, "volume": 1359400.0}, {"date": "2007-06-07", "close": 0.3375, "volume": 1112684.0}, {"date": "2007-06-08", "close": 0.345, "volume": 1059116.0}, {"date": "2007-06-12", "close": 0.35, "volume": 640468.0}, {"date": "2007-06-13", "close": 0.355, "volume": 355286.0}, {"date": "2007-06-14", "close": 0.3725, "volume": 927940.0}, {"date": "2007-06-15", "close": 0.355, "volume": 495740.0}, {"date": "2007-06-18", "close": 0.3625, "volume": 782080.0}, {"date": "2007-06-19", "close": 0.3675, "volume": 961944.0}, {"date": "2007-06-20", "close": 0.375, "volume": 714342.0}, {"date": "2007-06-21", "close": 0.385, "volume": 918166.0}, {"date": "2007-06-22", "close": 0.4, "volume": 2264100.0}, {"date": "2007-06-25", "close": 0.4425, "volume": 4211208.0}, {"date": "2007-06-26", "close": 0.435, "volume": 2347098.0}, {"date": "2007-06-27", "close": 0.44, "volume": 3809430.0}, {"date": "2007-06-28", "close": 0.435, "volume": 1301348.0}, {"date": "2007-06-29", "close": 0.425, "volume": 1409328.0}, {"date": "2007-07-02", "close": 0.415, "volume": 504662.0}, {"date": "2007-07-03", "close": 0.4225, "volume": 521288.0}, {"date": "2007-07-04", "close": 0.4275, "volume": 1294338.0}, {"date": "2007-07-05", "close": 0.43, "volume": 1097396.0}, {"date": "2007-07-06", "close": 0.465, "volume": 1096862.0}, {"date": "2007-07-09", "close": 0.47, "volume": 1002620.0}, {"date": "2007-07-10", "close": 0.4725, "volume": 808634.0}, {"date": "2007-07-11", "close": 0.46, "volume": 261150.0}, {"date": "2007-07-12", "close": 0.44, "volume": 522032.0}, {"date": "2007-07-13", "close": 0.445, "volume": 1051896.0}, {"date": "2007-07-16", "close": 0.43, "volume": 413400.0}, {"date": "2007-07-17", "close": 0.45, "volume": 3485506.0}, {"date": "2007-07-18", "close": 0.4425, "volume": 890434.0}, {"date": "2007-07-19", "close": 0.425, "volume": 300000.0}, {"date": "2007-07-20", "close": 0.435, "volume": 275600.0}, {"date": "2007-07-23", "close": 0.425, "volume": 419592.0}, {"date": "2007-07-24", "close": 0.435, "volume": 275806.0}, {"date": "2007-07-25", "close": 0.455, "volume": 1643376.0}, {"date": "2007-07-26", "close": 0.47, "volume": 1804920.0}, {"date": "2007-07-27", "close": 0.45, "volume": 616256.0}, {"date": "2007-07-30", "close": 0.45, "volume": 1967768.0}, {"date": "2007-07-31", "close": 0.4675, "volume": 1520906.0}, {"date": "2007-08-01", "close": 0.4675, "volume": 1259590.0}, {"date": "2007-08-02", "close": 0.475, "volume": 2270038.0}, {"date": "2007-08-03", "close": 0.5, "volume": 2399590.0}, {"date": "2007-08-06", "close": 0.52, "volume": 2078460.0}, {"date": "2007-08-07", "close": 0.545, "volume": 3863722.0}, {"date": "2007-08-08", "close": 0.5375, "volume": 1296014.0}, {"date": "2007-08-09", "close": 0.56, "volume": 554354.0}, {"date": "2007-08-10", "close": 0.555, "volume": 1086854.0}, {"date": "2007-08-13", "close": 0.555, "volume": 1307100.0}, {"date": "2007-08-14", "close": 0.545, "volume": 1725030.0}, {"date": "2007-08-15", "close": 0.515, "volume": 3399046.0}, {"date": "2007-08-16", "close": 0.475, "volume": 4212174.0}, {"date": "2007-08-17", "close": 0.49, "volume": 1090926.0}, {"date": "2007-08-20", "close": 0.48, "volume": 224160.0}, {"date": "2007-08-21", "close": 0.475, "volume": 691754.0}, {"date": "2007-08-22", "close": 0.485, "volume": 580142.0}, {"date": "2007-08-23", "close": 0.525, "volume": 1609034.0}, {"date": "2007-08-24", "close": 0.515, "volume": 679766.0}, {"date": "2007-08-27", "close": 0.575, "volume": 3206268.0}, {"date": "2007-08-28", "close": 0.59, "volume": 1965862.0}, {"date": "2007-08-29", "close": 0.59, "volume": 1382470.0}, {"date": "2007-08-30", "close": 0.605, "volume": 829838.0}, {"date": "2007-08-31", "close": 0.66, "volume": 4150334.0}, {"date": "2007-09-03", "close": 0.67, "volume": 1609276.0}, {"date": "2007-09-04", "close": 0.67, "volume": 3627556.0}, {"date": "2007-09-05", "close": 0.68, "volume": 931188.0}, {"date": "2007-09-06", "close": 0.665, "volume": 867324.0}, {"date": "2007-09-07", "close": 0.685, "volume": 972938.0}, {"date": "2007-09-10", "close": 0.6825, "volume": 503752.0}, {"date": "2007-09-11", "close": 0.685, "volume": 428322.0}, {"date": "2007-09-12", "close": 0.69, "volume": 502374.0}, {"date": "2007-09-13", "close": 0.735, "volume": 2229248.0}, {"date": "2007-09-14", "close": 0.745, "volume": 641448.0}, {"date": "2007-09-17", "close": 0.78, "volume": 1149890.0}, {"date": "2007-09-18", "close": 0.77, "volume": 1285708.0}, {"date": "2007-09-19", "close": 0.79, "volume": 1275028.0}, {"date": "2007-09-20", "close": 0.79, "volume": 1513760.0}, {"date": "2007-09-21", "close": 0.8, "volume": 688566.0}, {"date": "2007-09-24", "close": 0.83, "volume": 1502266.0}, {"date": "2007-09-25", "close": 0.83, "volume": 780994.0}, {"date": "2007-09-26", "close": 0.8475, "volume": 902040.0}, {"date": "2007-09-27", "close": 0.84, "volume": 478332.0}, {"date": "2007-09-28", "close": 0.83, "volume": 1268722.0}, {"date": "2007-10-01", "close": 0.78, "volume": 1098956.0}, {"date": "2007-10-02", "close": 0.78, "volume": 757724.0}, {"date": "2007-10-03", "close": 0.79, "volume": 320500.0}, {"date": "2007-10-04", "close": 0.81, "volume": 466970.0}, {"date": "2007-10-05", "close": 0.8225, "volume": 1201412.0}, {"date": "2007-10-08", "close": 0.83, "volume": 1677362.0}, {"date": "2007-10-09", "close": 0.8375, "volume": 912828.0}, {"date": "2007-10-10", "close": 0.8425, "volume": 772960.0}, {"date": "2007-10-11", "close": 0.8425, "volume": 626780.0}, {"date": "2007-10-12", "close": 0.84, "volume": 150182.0}, {"date": "2007-10-15", "close": 0.9, "volume": 2031026.0}, {"date": "2007-10-16", "close": 0.9175, "volume": 1485154.0}, {"date": "2007-10-17", "close": 0.885, "volume": 368528.0}, {"date": "2007-10-18", "close": 0.9, "volume": 1870490.0}, {"date": "2007-10-19", "close": 0.9, "volume": 386030.0}, {"date": "2007-10-22", "close": 0.86, "volume": 974964.0}, {"date": "2007-10-23", "close": 0.86, "volume": 782216.0}, {"date": "2007-10-24", "close": 0.87, "volume": 582320.0}, {"date": "2007-10-25", "close": 0.91, "volume": 946128.0}, {"date": "2007-10-26", "close": 0.94, "volume": 840492.0}, {"date": "2007-10-29", "close": 0.98, "volume": 1036100.0}, {"date": "2007-10-30", "close": 0.98, "volume": 1751494.0}, {"date": "2007-10-31", "close": 1.03, "volume": 693984.0}, {"date": "2007-11-01", "close": 1.04, "volume": 707194.0}, {"date": "2007-11-02", "close": 1.025, "volume": 916902.0}, {"date": "2007-11-05", "close": 1.035, "volume": 771480.0}, {"date": "2007-11-06", "close": 1.035, "volume": 419008.0}, {"date": "2007-11-07", "close": 1.02, "volume": 716440.0}, {"date": "2007-11-08", "close": 1.025, "volume": 654516.0}, {"date": "2007-11-09", "close": 1.035, "volume": 211272.0}, {"date": "2007-11-12", "close": 1.045, "volume": 459346.0}, {"date": "2007-11-13", "close": 1.015, "volume": 278310.0}, {"date": "2007-11-14", "close": 1.03, "volume": 184704.0}, {"date": "2007-11-15", "close": 1.025, "volume": 211800.0}, {"date": "2007-11-16", "close": 1.0, "volume": 482208.0}, {"date": "2007-11-19", "close": 0.9925, "volume": 830706.0}, {"date": "2007-11-20", "close": 0.94, "volume": 1412044.0}, {"date": "2007-11-21", "close": 0.91, "volume": 1046846.0}, {"date": "2007-11-22", "close": 0.8525, "volume": 1540924.0}, {"date": "2007-11-23", "close": 0.85, "volume": 583424.0}, {"date": "2007-11-26", "close": 0.905, "volume": 1115116.0}, {"date": "2007-11-27", "close": 0.9275, "volume": 311434.0}, {"date": "2007-11-28", "close": 0.95, "volume": 487872.0}, {"date": "2007-11-29", "close": 0.945, "volume": 606904.0}, {"date": "2007-11-30", "close": 0.9475, "volume": 366424.0}, {"date": "2007-12-03", "close": 0.925, "volume": 463174.0}, {"date": "2007-12-04", "close": 0.8975, "volume": 634354.0}, {"date": "2007-12-05", "close": 0.8525, "volume": 1015012.0}, {"date": "2007-12-06", "close": 0.915, "volume": 647048.0}, {"date": "2007-12-07", "close": 0.92, "volume": 544928.0}, {"date": "2007-12-10", "close": 0.935, "volume": 816850.0}, {"date": "2007-12-11", "close": 0.935, "volume": 920104.0}, {"date": "2007-12-12", "close": 0.9125, "volume": 330262.0}, {"date": "2007-12-13", "close": 0.93, "volume": 400738.0}, {"date": "2007-12-14", "close": 0.915, "volume": 276898.0}, {"date": "2007-12-17", "close": 0.95, "volume": 1460052.0}, {"date": "2007-12-18", "close": 0.91, "volume": 566310.0}, {"date": "2007-12-19", "close": 0.95, "volume": 896282.0}, {"date": "2007-12-20", "close": 0.945, "volume": 385832.0}, {"date": "2007-12-21", "close": 0.925, "volume": 270230.0}, {"date": "2007-12-24", "close": 0.925, "volume": 40000.0}, {"date": "2007-12-27", "close": 0.9, "volume": 38320.0}, {"date": "2007-12-28", "close": 0.9, "volume": 229418.0}, {"date": "2007-12-31", "close": 0.925, "volume": 82262.0}, {"date": "2008-01-02", "close": 0.925, "volume": 104292.0}, {"date": "2008-01-03", "close": 0.95, "volume": 345418.0}, {"date": "2008-01-04", "close": 0.95, "volume": 424714.0}, {"date": "2008-01-07", "close": 0.94, "volume": 258440.0}, {"date": "2008-01-08", "close": 0.95, "volume": 608780.0}, {"date": "2008-01-09", "close": 0.9525, "volume": 1421824.0}, {"date": "2008-01-10", "close": 0.9475, "volume": 516492.0}, {"date": "2008-01-11", "close": 0.9, "volume": 934424.0}, {"date": "2008-01-14", "close": 0.89, "volume": 490610.0}, {"date": "2008-01-15", "close": 0.87, "volume": 232238.0}, {"date": "2008-01-16", "close": 0.825, "volume": 880968.0}, {"date": "2008-01-17", "close": 0.83, "volume": 1014294.0}, {"date": "2008-01-18", "close": 0.85, "volume": 605172.0}, {"date": "2008-01-21", "close": 0.79, "volume": 461892.0}, {"date": "2008-01-22", "close": 0.7175, "volume": 1199694.0}, {"date": "2008-01-23", "close": 0.7125, "volume": 1199416.0}, {"date": "2008-01-24", "close": 0.705, "volume": 345042.0}, {"date": "2008-01-25", "close": 0.75, "volume": 1388136.0}, {"date": "2008-01-29", "close": 0.775, "volume": 439598.0}, {"date": "2008-01-30", "close": 0.75, "volume": 779298.0}, {"date": "2008-01-31", "close": 0.75, "volume": 449982.0}, {"date": "2008-02-01", "close": 0.75, "volume": 1585338.0}, {"date": "2008-02-04", "close": 0.82, "volume": 449002.0}, {"date": "2008-02-05", "close": 0.86, "volume": 738982.0}, {"date": "2008-02-06", "close": 0.92, "volume": 1709340.0}, {"date": "2008-02-07", "close": 0.95, "volume": 1072044.0}, {"date": "2008-02-08", "close": 0.95, "volume": 1841804.0}, {"date": "2008-02-11", "close": 0.975, "volume": 1532134.0}, {"date": "2008-02-12", "close": 0.98, "volume": 1225406.0}, {"date": "2008-02-13", "close": 0.975, "volume": 1893072.0}, {"date": "2008-02-14", "close": 1.015, "volume": 1557728.0}, {"date": "2008-02-15", "close": 1.03, "volume": 668090.0}, {"date": "2008-02-18", "close": 1.025, "volume": 155564.0}, {"date": "2008-02-19", "close": 1.085, "volume": 1035548.0}, {"date": "2008-02-20", "close": 1.125, "volume": 1250724.0}, {"date": "2008-02-21", "close": 1.1, "volume": 750908.0}, {"date": "2008-02-22", "close": 1.105, "volume": 708828.0}, {"date": "2008-02-25", "close": 1.245, "volume": 2225056.0}, {"date": "2008-02-26", "close": 1.245, "volume": 1133504.0}, {"date": "2008-02-27", "close": 1.215, "volume": 1283934.0}, {"date": "2008-02-28", "close": 1.235, "volume": 956450.0}, {"date": "2008-02-29", "close": 1.245, "volume": 1164602.0}, {"date": "2008-03-03", "close": 1.225, "volume": 312302.0}, {"date": "2008-03-04", "close": 1.15, "volume": 355630.0}, {"date": "2008-03-05", "close": 1.2, "volume": 957200.0}, {"date": "2008-03-06", "close": 1.2, "volume": 633048.0}, {"date": "2008-03-07", "close": 1.21, "volume": 322604.0}, {"date": "2008-03-10", "close": 1.2, "volume": 929392.0}, {"date": "2008-03-11", "close": 1.185, "volume": 1042460.0}, {"date": "2008-03-12", "close": 1.28, "volume": 1359528.0}, {"date": "2008-03-13", "close": 1.255, "volume": 720790.0}, {"date": "2008-03-14", "close": 1.225, "volume": 749220.0}, {"date": "2008-03-17", "close": 1.23, "volume": 664326.0}, {"date": "2008-03-18", "close": 1.125, "volume": 487298.0}, {"date": "2008-03-19", "close": 1.2, "volume": 1782434.0}, {"date": "2008-03-20", "close": 1.2, "volume": 626484.0}, {"date": "2008-03-25", "close": 1.165, "volume": 365124.0}, {"date": "2008-03-26", "close": 1.195, "volume": 381288.0}, {"date": "2008-03-27", "close": 1.2, "volume": 763002.0}, {"date": "2008-03-28", "close": 1.16, "volume": 219400.0}, {"date": "2008-03-31", "close": 1.195, "volume": 1492296.0}, {"date": "2008-04-01", "close": 1.175, "volume": 2217618.0}, {"date": "2008-04-02", "close": 1.22, "volume": 909292.0}, {"date": "2008-04-03", "close": 1.225, "volume": 1262070.0}, {"date": "2008-04-04", "close": 1.27, "volume": 1195952.0}, {"date": "2008-04-07", "close": 1.34, "volume": 1435354.0}, {"date": "2008-04-08", "close": 1.395, "volume": 1493090.0}, {"date": "2008-04-09", "close": 1.42, "volume": 2642162.0}, {"date": "2008-04-10", "close": 1.45, "volume": 1861884.0}, {"date": "2008-04-11", "close": 1.475, "volume": 1331220.0}, {"date": "2008-04-14", "close": 1.495, "volume": 1530810.0}, {"date": "2008-04-15", "close": 1.495, "volume": 1792346.0}, {"date": "2008-04-16", "close": 1.52, "volume": 1173006.0}, {"date": "2008-04-17", "close": 1.625, "volume": 1488298.0}, {"date": "2008-04-18", "close": 1.675, "volume": 1593622.0}, {"date": "2008-04-21", "close": 1.655, "volume": 1587358.0}, {"date": "2008-04-22", "close": 1.71, "volume": 447256.0}, {"date": "2008-04-23", "close": 1.745, "volume": 992082.0}, {"date": "2008-04-24", "close": 1.69, "volume": 258038.0}, {"date": "2008-04-28", "close": 1.685, "volume": 650408.0}, {"date": "2008-04-29", "close": 1.65, "volume": 451886.0}, {"date": "2008-04-30", "close": 1.63, "volume": 509672.0}, {"date": "2008-05-01", "close": 1.755, "volume": 968660.0}, {"date": "2008-05-02", "close": 1.85, "volume": 2338234.0}, {"date": "2008-05-05", "close": 1.92, "volume": 1382538.0}, {"date": "2008-05-06", "close": 1.885, "volume": 1084160.0}, {"date": "2008-05-07", "close": 1.9, "volume": 705794.0}, {"date": "2008-05-08", "close": 1.875, "volume": 822160.0}, {"date": "2008-05-09", "close": 1.975, "volume": 1515556.0}, {"date": "2008-05-12", "close": 2.025, "volume": 1189942.0}, {"date": "2008-05-13", "close": 2.035, "volume": 1111098.0}, {"date": "2008-05-14", "close": 2.02, "volume": 751060.0}, {"date": "2008-05-15", "close": 2.12, "volume": 1553522.0}, {"date": "2008-05-16", "close": 2.16, "volume": 3659846.0}, {"date": "2008-05-19", "close": 2.325, "volume": 3363302.0}, {"date": "2008-05-20", "close": 2.335, "volume": 3220200.0}, {"date": "2008-05-21", "close": 2.275, "volume": 1728260.0}, {"date": "2008-05-22", "close": 2.285, "volume": 1458992.0}, {"date": "2008-05-23", "close": 2.305, "volume": 1637430.0}, {"date": "2008-05-26", "close": 2.365, "volume": 1899278.0}, {"date": "2008-05-27", "close": 2.425, "volume": 2838566.0}, {"date": "2008-05-28", "close": 2.395, "volume": 1507060.0}, {"date": "2008-05-29", "close": 2.38, "volume": 985704.0}, {"date": "2008-05-30", "close": 2.345, "volume": 1009344.0}, {"date": "2008-06-02", "close": 2.35, "volume": 1615242.0}, {"date": "2008-06-17", "close": 2.45, "volume": 521563.0}, {"date": "2008-06-18", "close": 2.58, "volume": 769359.0}, {"date": "2008-06-19", "close": 2.65, "volume": 1053918.0}, {"date": "2008-06-20", "close": 2.58, "volume": 1024573.0}, {"date": "2008-06-23", "close": 2.65, "volume": 890170.0}, {"date": "2008-06-24", "close": 2.64, "volume": 686286.0}, {"date": "2008-06-25", "close": 2.7, "volume": 1013859.0}, {"date": "2008-06-26", "close": 2.79, "volume": 1908976.0}, {"date": "2008-06-27", "close": 2.64, "volume": 709376.0}, {"date": "2008-06-30", "close": 2.76, "volume": 672695.0}, {"date": "2008-07-01", "close": 2.81, "volume": 4437063.0}, {"date": "2008-07-02", "close": 2.8, "volume": 3237187.0}, {"date": "2008-07-03", "close": 2.8, "volume": 1843060.0}, {"date": "2008-07-04", "close": 2.67, "volume": 712155.0}, {"date": "2008-07-07", "close": 2.48, "volume": 1215241.0}, {"date": "2008-07-08", "close": 2.27, "volume": 1792451.0}, {"date": "2008-07-09", "close": 2.23, "volume": 1783475.0}, {"date": "2008-07-10", "close": 2.23, "volume": 793842.0}, {"date": "2008-07-11", "close": 2.3, "volume": 448615.0}, {"date": "2008-07-14", "close": 2.26, "volume": 1151844.0}, {"date": "2008-07-15", "close": 2.25, "volume": 777089.0}, {"date": "2008-07-16", "close": 2.3, "volume": 791674.0}, {"date": "2008-07-17", "close": 2.29, "volume": 909426.0}, {"date": "2008-07-18", "close": 2.2, "volume": 822130.0}, {"date": "2008-07-21", "close": 2.16, "volume": 903120.0}, {"date": "2008-07-22", "close": 2.24, "volume": 796670.0}, {"date": "2008-07-23", "close": 2.28, "volume": 1269712.0}, {"date": "2008-07-24", "close": 2.22, "volume": 410055.0}, {"date": "2008-07-25", "close": 2.14, "volume": 547594.0}, {"date": "2008-07-28", "close": 2.13, "volume": 1000996.0}, {"date": "2008-07-29", "close": 2.15, "volume": 417968.0}, {"date": "2008-07-30", "close": 2.26, "volume": 1258258.0}, {"date": "2008-07-31", "close": 2.32, "volume": 1137179.0}, {"date": "2008-08-01", "close": 2.24, "volume": 771782.0}, {"date": "2008-08-04", "close": 2.2, "volume": 481210.0}, {"date": "2008-08-05", "close": 2.11, "volume": 888086.0}, {"date": "2008-08-06", "close": 2.03, "volume": 933706.0}, {"date": "2008-08-07", "close": 1.89, "volume": 2110042.0}, {"date": "2008-08-08", "close": 1.8, "volume": 966889.0}, {"date": "2008-08-11", "close": 1.88, "volume": 1307076.0}, {"date": "2008-08-12", "close": 1.95, "volume": 1874002.0}, {"date": "2008-08-13", "close": 1.95, "volume": 1395165.0}, {"date": "2008-08-14", "close": 1.995, "volume": 1774942.0}, {"date": "2008-08-15", "close": 1.99, "volume": 1274003.0}, {"date": "2008-08-18", "close": 1.975, "volume": 851228.0}, {"date": "2008-08-19", "close": 1.92, "volume": 784798.0}, {"date": "2008-08-20", "close": 1.98, "volume": 2347374.0}, {"date": "2008-08-21", "close": 1.99, "volume": 3755751.0}, {"date": "2008-08-22", "close": 2.11, "volume": 5298161.0}, {"date": "2008-08-25", "close": 2.26, "volume": 3576622.0}, {"date": "2008-08-26", "close": 2.34, "volume": 4525939.0}, {"date": "2008-08-27", "close": 2.39, "volume": 2247619.0}, {"date": "2008-08-28", "close": 2.45, "volume": 2781119.0}, {"date": "2008-08-29", "close": 2.4, "volume": 3143494.0}, {"date": "2008-09-01", "close": 2.31, "volume": 3015163.0}, {"date": "2008-09-02", "close": 2.25, "volume": 1479760.0}, {"date": "2008-09-03", "close": 2.15, "volume": 2526643.0}, {"date": "2008-09-04", "close": 2.0, "volume": 3503452.0}, {"date": "2008-09-05", "close": 1.97, "volume": 2839520.0}, {"date": "2008-09-08", "close": 2.07, "volume": 2095564.0}, {"date": "2008-09-09", "close": 2.06, "volume": 1367950.0}, {"date": "2008-09-10", "close": 2.03, "volume": 5845438.0}, {"date": "2008-09-11", "close": 2.02, "volume": 10837509.0}, {"date": "2008-09-12", "close": 2.07, "volume": 1676848.0}, {"date": "2008-09-15", "close": 2.11, "volume": 2038351.0}, {"date": "2008-09-16", "close": 1.965, "volume": 1791515.0}, {"date": "2008-09-17", "close": 1.96, "volume": 3353910.0}, {"date": "2008-09-18", "close": 1.9, "volume": 3772721.0}, {"date": "2008-09-19", "close": 2.43, "volume": 11343858.0}, {"date": "2008-09-22", "close": 2.27, "volume": 3682627.0}, {"date": "2008-09-23", "close": 2.16, "volume": 1081511.0}, {"date": "2008-09-24", "close": 2.27, "volume": 2066201.0}, {"date": "2008-09-25", "close": 2.24, "volume": 792738.0}, {"date": "2008-09-26", "close": 2.18, "volume": 1039628.0}, {"date": "2008-09-29", "close": 2.1, "volume": 1864971.0}, {"date": "2008-09-30", "close": 2.0, "volume": 6385704.0}, {"date": "2008-10-01", "close": 2.04, "volume": 3308771.0}, {"date": "2008-10-02", "close": 1.98, "volume": 9417415.0}, {"date": "2008-10-03", "close": 1.7, "volume": 1824556.0}, {"date": "2008-10-06", "close": 1.64, "volume": 950856.0}, {"date": "2008-10-07", "close": 1.58, "volume": 2427689.0}, {"date": "2008-10-08", "close": 1.45, "volume": 2231923.0}, {"date": "2008-10-09", "close": 1.235, "volume": 3385982.0}, {"date": "2008-10-10", "close": 1.12, "volume": 2293423.0}, {"date": "2008-10-13", "close": 1.26, "volume": 1129073.0}, {"date": "2008-10-14", "close": 1.34, "volume": 1245053.0}, {"date": "2008-10-15", "close": 1.4, "volume": 1186038.0}, {"date": "2008-10-16", "close": 1.3, "volume": 1205978.0}, {"date": "2008-10-17", "close": 1.3, "volume": 2435007.0}, {"date": "2008-10-20", "close": 1.24, "volume": 1740726.0}, {"date": "2008-10-21", "close": 1.27, "volume": 1112491.0}, {"date": "2008-10-22", "close": 1.28, "volume": 1530859.0}, {"date": "2008-10-23", "close": 1.19, "volume": 1347351.0}, {"date": "2008-10-24", "close": 0.96, "volume": 2933918.0}, {"date": "2008-10-27", "close": 0.845, "volume": 1960847.0}, {"date": "2008-10-28", "close": 0.83, "volume": 1646755.0}, {"date": "2008-10-29", "close": 0.91, "volume": 2645476.0}, {"date": "2008-10-30", "close": 0.91, "volume": 1286080.0}, {"date": "2008-10-31", "close": 1.09, "volume": 3083834.0}, {"date": "2008-11-03", "close": 1.3, "volume": 3677388.0}, {"date": "2008-11-04", "close": 1.235, "volume": 993060.0}, {"date": "2008-11-05", "close": 1.29, "volume": 2008653.0}, {"date": "2008-11-06", "close": 1.26, "volume": 2750427.0}, {"date": "2008-11-07", "close": 1.08, "volume": 1800112.0}, {"date": "2008-11-10", "close": 1.12, "volume": 755374.0}, {"date": "2008-11-11", "close": 1.055, "volume": 614552.0}, {"date": "2008-11-12", "close": 1.09, "volume": 322610.0}, {"date": "2008-11-13", "close": 1.08, "volume": 1293677.0}, {"date": "2008-11-14", "close": 1.12, "volume": 342051.0}, {"date": "2008-11-17", "close": 1.035, "volume": 507721.0}, {"date": "2008-11-18", "close": 0.91, "volume": 572956.0}, {"date": "2008-11-19", "close": 0.78, "volume": 1894284.0}, {"date": "2008-11-20", "close": 0.75, "volume": 1523838.0}, {"date": "2008-11-21", "close": 0.8, "volume": 1436445.0}, {"date": "2008-11-24", "close": 0.84, "volume": 873829.0}, {"date": "2008-11-25", "close": 1.03, "volume": 4559703.0}, {"date": "2008-11-26", "close": 0.99, "volume": 784372.0}, {"date": "2008-11-27", "close": 1.13, "volume": 2329257.0}, {"date": "2008-11-28", "close": 1.3, "volume": 2687448.0}, {"date": "2008-12-01", "close": 1.155, "volume": 505288.0}, {"date": "2008-12-02", "close": 1.14, "volume": 634219.0}, {"date": "2008-12-03", "close": 1.06, "volume": 665341.0}, {"date": "2008-12-04", "close": 1.0, "volume": 1770167.0}, {"date": "2008-12-05", "close": 0.965, "volume": 619259.0}, {"date": "2008-12-08", "close": 0.985, "volume": 699503.0}, {"date": "2008-12-09", "close": 1.075, "volume": 685219.0}, {"date": "2008-12-10", "close": 1.1, "volume": 1977231.0}, {"date": "2008-12-11", "close": 0.99, "volume": 785616.0}, {"date": "2008-12-12", "close": 0.94, "volume": 1167875.0}, {"date": "2008-12-15", "close": 0.9, "volume": 917310.0}, {"date": "2008-12-16", "close": 1.0, "volume": 1711781.0}, {"date": "2008-12-17", "close": 1.0, "volume": 1035345.0}, {"date": "2008-12-18", "close": 1.12, "volume": 4435608.0}, {"date": "2008-12-19", "close": 1.07, "volume": 1237578.0}, {"date": "2008-12-22", "close": 1.0, "volume": 389434.0}, {"date": "2008-12-23", "close": 0.97, "volume": 415830.0}, {"date": "2008-12-24", "close": 0.98, "volume": 291192.0}, {"date": "2008-12-29", "close": 0.935, "volume": 452122.0}, {"date": "2008-12-30", "close": 1.055, "volume": 275706.0}, {"date": "2008-12-31", "close": 1.15, "volume": 493732.0}, {"date": "2009-01-02", "close": 1.12, "volume": 249422.0}, {"date": "2009-01-05", "close": 1.16, "volume": 1350766.0}, {"date": "2009-01-06", "close": 1.32, "volume": 1858650.0}, {"date": "2009-01-07", "close": 1.385, "volume": 1605815.0}, {"date": "2009-01-08", "close": 1.315, "volume": 942727.0}, {"date": "2009-01-09", "close": 1.265, "volume": 781305.0}, {"date": "2009-01-12", "close": 1.18, "volume": 497458.0}, {"date": "2009-01-13", "close": 1.155, "volume": 326908.0}, {"date": "2009-01-14", "close": 1.16, "volume": 568407.0}, {"date": "2009-01-15", "close": 1.05, "volume": 862734.0}, {"date": "2009-01-16", "close": 1.03, "volume": 881401.0}, {"date": "2009-01-19", "close": 1.08, "volume": 407097.0}, {"date": "2009-01-20", "close": 1.015, "volume": 434659.0}, {"date": "2009-01-21", "close": 1.0, "volume": 638034.0}, {"date": "2009-01-22", "close": 1.04, "volume": 476949.0}, {"date": "2009-01-23", "close": 0.97, "volume": 335908.0}, {"date": "2009-01-27", "close": 0.93, "volume": 514302.0}, {"date": "2009-01-28", "close": 1.0, "volume": 869841.0}, {"date": "2009-01-29", "close": 1.05, "volume": 667569.0}, {"date": "2009-01-30", "close": 1.015, "volume": 705086.0}, {"date": "2009-02-02", "close": 1.0, "volume": 407207.0}, {"date": "2009-02-03", "close": 0.99, "volume": 684224.0}, {"date": "2009-02-04", "close": 0.99, "volume": 607583.0}, {"date": "2009-02-05", "close": 1.04, "volume": 830293.0}, {"date": "2009-02-06", "close": 1.045, "volume": 280121.0}, {"date": "2009-02-09", "close": 1.15, "volume": 1089176.0}, {"date": "2009-02-10", "close": 1.135, "volume": 833206.0}, {"date": "2009-02-11", "close": 1.12, "volume": 1203595.0}, {"date": "2009-02-12", "close": 1.16, "volume": 745538.0}, {"date": "2009-02-13", "close": 1.15, "volume": 504032.0}, {"date": "2009-02-16", "close": 1.1, "volume": 579119.0}, {"date": "2009-02-17", "close": 1.05, "volume": 532280.0}, {"date": "2009-02-18", "close": 1.055, "volume": 378096.0}, {"date": "2009-02-19", "close": 1.065, "volume": 918894.0}, {"date": "2009-02-20", "close": 1.005, "volume": 918161.0}, {"date": "2009-02-23", "close": 1.035, "volume": 941797.0}, {"date": "2009-02-24", "close": 1.05, "volume": 449414.0}, {"date": "2009-02-25", "close": 1.05, "volume": 909618.0}, {"date": "2009-02-26", "close": 1.06, "volume": 466719.0}, {"date": "2009-02-27", "close": 1.05, "volume": 414875.0}, {"date": "2009-03-02", "close": 1.035, "volume": 973200.0}, {"date": "2009-03-03", "close": 1.05, "volume": 929509.0}, {"date": "2009-03-04", "close": 1.05, "volume": 1256370.0}, {"date": "2009-03-05", "close": 1.11, "volume": 2144478.0}, {"date": "2009-03-06", "close": 1.09, "volume": 1120137.0}, {"date": "2009-03-09", "close": 1.1, "volume": 1445700.0}, {"date": "2009-03-10", "close": 1.07, "volume": 1694877.0}, {"date": "2009-03-11", "close": 1.075, "volume": 1091383.0}, {"date": "2009-03-12", "close": 1.11, "volume": 1563445.0}, {"date": "2009-03-13", "close": 1.145, "volume": 1534905.0}, {"date": "2009-03-16", "close": 1.11, "volume": 1518750.0}, {"date": "2009-03-17", "close": 1.11, "volume": 1052060.0}, {"date": "2009-03-18", "close": 1.17, "volume": 1428668.0}, {"date": "2009-03-19", "close": 1.12, "volume": 3246160.0}, {"date": "2009-03-20", "close": 1.08, "volume": 3957307.0}, {"date": "2009-03-23", "close": 1.09, "volume": 833070.0}, {"date": "2009-03-24", "close": 1.1, "volume": 734308.0}, {"date": "2009-03-25", "close": 1.13, "volume": 584773.0}, {"date": "2009-03-26", "close": 1.125, "volume": 479055.0}, {"date": "2009-03-27", "close": 1.1, "volume": 412062.0}, {"date": "2009-03-30", "close": 1.125, "volume": 419709.0}, {"date": "2009-03-31", "close": 1.09, "volume": 755380.0}, {"date": "2009-04-01", "close": 1.105, "volume": 1036270.0}, {"date": "2009-04-02", "close": 1.135, "volume": 1067291.0}, {"date": "2009-04-03", "close": 1.265, "volume": 1576146.0}, {"date": "2009-04-06", "close": 1.25, "volume": 1057751.0}, {"date": "2009-04-07", "close": 1.26, "volume": 1173065.0}, {"date": "2009-04-08", "close": 1.22, "volume": 519807.0}, {"date": "2009-04-09", "close": 1.245, "volume": 554822.0}, {"date": "2009-04-14", "close": 1.28, "volume": 1118369.0}, {"date": "2009-04-15", "close": 1.295, "volume": 1638358.0}, {"date": "2009-04-16", "close": 1.28, "volume": 1317513.0}, {"date": "2009-04-17", "close": 1.275, "volume": 1328832.0}, {"date": "2009-04-20", "close": 1.255, "volume": 580753.0}, {"date": "2009-04-21", "close": 1.185, "volume": 916574.0}, {"date": "2009-04-22", "close": 1.18, "volume": 365944.0}, {"date": "2009-04-23", "close": 1.245, "volume": 380182.0}, {"date": "2009-04-24", "close": 1.25, "volume": 746336.0}, {"date": "2009-04-27", "close": 1.235, "volume": 1263134.0}, {"date": "2009-04-28", "close": 1.26, "volume": 979826.0}, {"date": "2009-04-29", "close": 1.25, "volume": 364345.0}, {"date": "2009-04-30", "close": 1.27, "volume": 1167617.0}, {"date": "2009-05-01", "close": 1.26, "volume": 407292.0}, {"date": "2009-05-04", "close": 1.27, "volume": 1210688.0}, {"date": "2009-05-05", "close": 1.39, "volume": 1944503.0}, {"date": "2009-05-06", "close": 1.375, "volume": 1009775.0}, {"date": "2009-05-07", "close": 1.39, "volume": 1133219.0}, {"date": "2009-05-08", "close": 1.405, "volume": 780200.0}, {"date": "2009-05-11", "close": 1.425, "volume": 1272193.0}, {"date": "2009-05-12", "close": 1.4, "volume": 1150963.0}, {"date": "2009-05-13", "close": 1.35, "volume": 224662.0}, {"date": "2009-05-14", "close": 1.19, "volume": 3104957.0}, {"date": "2009-05-15", "close": 1.15, "volume": 1440058.0}, {"date": "2009-05-18", "close": 1.16, "volume": 608778.0}, {"date": "2009-05-19", "close": 1.2, "volume": 1418135.0}, {"date": "2009-05-20", "close": 1.18, "volume": 616024.0}, {"date": "2009-05-21", "close": 1.27, "volume": 1493305.0}, {"date": "2009-05-22", "close": 1.23, "volume": 1220223.0}, {"date": "2009-05-25", "close": 1.245, "volume": 328827.0}, {"date": "2009-05-26", "close": 1.24, "volume": 116830.0}, {"date": "2009-05-27", "close": 1.32, "volume": 679174.0}, {"date": "2009-05-28", "close": 1.27, "volume": 936441.0}, {"date": "2009-05-29", "close": 1.29, "volume": 714881.0}, {"date": "2009-06-01", "close": 1.31, "volume": 394273.0}, {"date": "2009-06-02", "close": 1.4, "volume": 1251190.0}, {"date": "2009-06-03", "close": 1.37, "volume": 696906.0}, {"date": "2009-06-04", "close": 1.33, "volume": 570803.0}, {"date": "2009-06-05", "close": 1.325, "volume": 538677.0}, {"date": "2009-06-09", "close": 1.26, "volume": 558151.0}, {"date": "2009-06-10", "close": 1.35, "volume": 1680316.0}, {"date": "2009-06-11", "close": 1.475, "volume": 1061596.0}, {"date": "2009-06-12", "close": 1.5, "volume": 1393257.0}, {"date": "2009-06-15", "close": 1.455, "volume": 1194474.0}, {"date": "2009-06-16", "close": 1.33, "volume": 644156.0}, {"date": "2009-06-17", "close": 1.32, "volume": 1135672.0}, {"date": "2009-06-18", "close": 1.285, "volume": 1299916.0}, {"date": "2009-06-19", "close": 1.27, "volume": 789249.0}, {"date": "2009-06-22", "close": 1.285, "volume": 511663.0}, {"date": "2009-06-23", "close": 1.27, "volume": 760102.0}, {"date": "2009-06-24", "close": 1.24, "volume": 808717.0}, {"date": "2009-06-25", "close": 1.3, "volume": 698368.0}, {"date": "2009-06-26", "close": 1.39, "volume": 475687.0}, {"date": "2009-06-29", "close": 1.33, "volume": 521564.0}, {"date": "2009-06-30", "close": 1.37, "volume": 781132.0}, {"date": "2009-07-01", "close": 1.325, "volume": 669612.0}, {"date": "2009-07-02", "close": 1.35, "volume": 484600.0}, {"date": "2009-07-03", "close": 1.315, "volume": 348693.0}, {"date": "2009-07-06", "close": 1.31, "volume": 779688.0}, {"date": "2009-07-07", "close": 1.29, "volume": 189933.0}, {"date": "2009-07-08", "close": 1.25, "volume": 749373.0}, {"date": "2009-07-09", "close": 1.26, "volume": 841865.0}, {"date": "2009-07-10", "close": 1.26, "volume": 342586.0}, {"date": "2009-07-13", "close": 1.26, "volume": 787431.0}, {"date": "2009-07-14", "close": 1.325, "volume": 675422.0}, {"date": "2009-07-15", "close": 1.355, "volume": 688571.0}, {"date": "2009-07-16", "close": 1.39, "volume": 1346866.0}, {"date": "2009-07-17", "close": 1.545, "volume": 1428946.0}, {"date": "2009-07-20", "close": 1.5, "volume": 1786257.0}, {"date": "2009-07-21", "close": 1.5, "volume": 3044968.0}, {"date": "2009-07-22", "close": 1.5, "volume": 398990.0}, {"date": "2009-07-23", "close": 1.5, "volume": 2344110.0}, {"date": "2009-07-24", "close": 1.61, "volume": 1017431.0}, {"date": "2009-07-27", "close": 1.7, "volume": 1772275.0}, {"date": "2009-07-28", "close": 1.7, "volume": 1377243.0}, {"date": "2009-07-29", "close": 1.705, "volume": 1975438.0}, {"date": "2009-07-30", "close": 1.685, "volume": 1005403.0}, {"date": "2009-07-31", "close": 1.75, "volume": 834155.0}, {"date": "2009-08-03", "close": 1.81, "volume": 945031.0}, {"date": "2009-08-04", "close": 1.855, "volume": 2612653.0}, {"date": "2009-08-05", "close": 1.905, "volume": 2468828.0}, {"date": "2009-08-06", "close": 1.92, "volume": 1335453.0}, {"date": "2009-08-07", "close": 1.8, "volume": 825844.0}, {"date": "2009-08-10", "close": 1.86, "volume": 891363.0}, {"date": "2009-08-11", "close": 1.78, "volume": 2042994.0}, {"date": "2009-08-12", "close": 1.71, "volume": 1186608.0}, {"date": "2009-08-13", "close": 1.865, "volume": 1643460.0}, {"date": "2009-08-14", "close": 1.9, "volume": 1383860.0}, {"date": "2009-08-17", "close": 1.82, "volume": 503438.0}, {"date": "2009-08-18", "close": 1.84, "volume": 629460.0}, {"date": "2009-08-19", "close": 1.87, "volume": 1345906.0}, {"date": "2009-08-20", "close": 1.83, "volume": 433405.0}, {"date": "2009-08-21", "close": 1.76, "volume": 1155144.0}, {"date": "2009-08-24", "close": 1.735, "volume": 1793291.0}, {"date": "2009-08-25", "close": 1.73, "volume": 3631205.0}, {"date": "2009-08-26", "close": 1.72, "volume": 1534285.0}, {"date": "2009-08-27", "close": 1.705, "volume": 549458.0}, {"date": "2009-08-28", "close": 1.66, "volume": 1006844.0}, {"date": "2009-08-31", "close": 1.655, "volume": 1084684.0}, {"date": "2009-09-01", "close": 1.605, "volume": 1458470.0}, {"date": "2009-09-02", "close": 1.59, "volume": 1083849.0}, {"date": "2009-09-03", "close": 1.635, "volume": 860275.0}, {"date": "2009-09-04", "close": 1.71, "volume": 1120329.0}, {"date": "2009-09-07", "close": 1.645, "volume": 863665.0}, {"date": "2009-09-08", "close": 1.635, "volume": 1079829.0}, {"date": "2009-09-09", "close": 1.74, "volume": 1464141.0}, {"date": "2009-09-10", "close": 1.82, "volume": 1725446.0}, {"date": "2009-09-11", "close": 1.8, "volume": 2070164.0}, {"date": "2009-09-14", "close": 1.8, "volume": 2331492.0}, {"date": "2009-09-15", "close": 1.8, "volume": 2365385.0}, {"date": "2009-09-16", "close": 1.82, "volume": 892432.0}, {"date": "2009-09-17", "close": 1.83, "volume": 1141570.0}, {"date": "2009-09-18", "close": 1.785, "volume": 855211.0}, {"date": "2009-09-21", "close": 1.77, "volume": 1566392.0}, {"date": "2009-09-22", "close": 1.75, "volume": 426229.0}, {"date": "2009-09-23", "close": 1.815, "volume": 480497.0}, {"date": "2009-09-28", "close": 1.705, "volume": 1921777.0}, {"date": "2009-09-29", "close": 1.82, "volume": 1078053.0}, {"date": "2009-09-30", "close": 1.77, "volume": 1068305.0}, {"date": "2009-10-01", "close": 1.73, "volume": 585582.0}, {"date": "2009-10-02", "close": 1.69, "volume": 831631.0}, {"date": "2009-10-05", "close": 1.675, "volume": 435930.0}, {"date": "2009-10-06", "close": 1.675, "volume": 260124.0}, {"date": "2009-10-07", "close": 1.69, "volume": 402099.0}, {"date": "2009-10-08", "close": 1.67, "volume": 606306.0}, {"date": "2009-10-09", "close": 1.695, "volume": 625380.0}, {"date": "2009-10-12", "close": 1.665, "volume": 376238.0}, {"date": "2009-10-13", "close": 1.705, "volume": 240951.0}, {"date": "2009-10-14", "close": 1.71, "volume": 1139915.0}, {"date": "2009-10-15", "close": 1.865, "volume": 2017959.0}, {"date": "2009-10-16", "close": 1.81, "volume": 1021567.0}, {"date": "2009-10-19", "close": 1.9, "volume": 606913.0}, {"date": "2009-10-20", "close": 1.92, "volume": 783054.0}, {"date": "2009-10-21", "close": 1.9, "volume": 423381.0}, {"date": "2009-10-22", "close": 1.85, "volume": 510523.0}, {"date": "2009-10-23", "close": 1.92, "volume": 1206558.0}, {"date": "2009-10-26", "close": 1.9, "volume": 1058207.0}, {"date": "2009-10-27", "close": 1.865, "volume": 488707.0}, {"date": "2009-10-28", "close": 1.765, "volume": 472627.0}, {"date": "2009-10-29", "close": 1.705, "volume": 894079.0}, {"date": "2009-10-30", "close": 1.755, "volume": 459213.0}, {"date": "2009-11-02", "close": 1.71, "volume": 627222.0}, {"date": "2009-11-03", "close": 1.77, "volume": 1474427.0}, {"date": "2009-11-04", "close": 1.82, "volume": 982318.0}, {"date": "2009-11-05", "close": 1.845, "volume": 1110832.0}, {"date": "2009-11-06", "close": 1.89, "volume": 733728.0}, {"date": "2009-11-09", "close": 1.955, "volume": 1499264.0}, {"date": "2009-11-10", "close": 1.91, "volume": 1379271.0}, {"date": "2009-11-11", "close": 1.91, "volume": 863083.0}, {"date": "2009-11-12", "close": 1.915, "volume": 601880.0}, {"date": "2009-11-13", "close": 1.91, "volume": 688951.0}, {"date": "2009-11-16", "close": 1.835, "volume": 1144936.0}, {"date": "2009-11-17", "close": 1.9, "volume": 1190102.0}, {"date": "2009-11-18", "close": 1.9, "volume": 988988.0}, {"date": "2009-11-19", "close": 1.885, "volume": 631421.0}, {"date": "2009-11-20", "close": 1.91, "volume": 744775.0}, {"date": "2009-11-23", "close": 1.88, "volume": 763537.0}, {"date": "2009-11-24", "close": 1.86, "volume": 456986.0}, {"date": "2009-11-25", "close": 1.88, "volume": 359480.0}, {"date": "2009-11-26", "close": 1.875, "volume": 538962.0}, {"date": "2009-11-27", "close": 1.835, "volume": 1376665.0}, {"date": "2009-11-30", "close": 1.86, "volume": 811981.0}, {"date": "2009-12-01", "close": 1.84, "volume": 627437.0}, {"date": "2009-12-02", "close": 1.895, "volume": 699159.0}, {"date": "2009-12-03", "close": 1.9, "volume": 540334.0}, {"date": "2009-12-04", "close": 1.855, "volume": 872329.0}, {"date": "2009-12-07", "close": 1.83, "volume": 355783.0}, {"date": "2009-12-08", "close": 1.84, "volume": 404742.0}, {"date": "2009-12-09", "close": 1.85, "volume": 1732499.0}, {"date": "2009-12-10", "close": 1.83, "volume": 690527.0}, {"date": "2009-12-11", "close": 1.845, "volume": 431917.0}, {"date": "2009-12-14", "close": 1.89, "volume": 921258.0}, {"date": "2009-12-15", "close": 1.83, "volume": 685745.0}, {"date": "2009-12-16", "close": 1.86, "volume": 358327.0}, {"date": "2009-12-17", "close": 1.82, "volume": 1183213.0}, {"date": "2009-12-18", "close": 1.815, "volume": 342531.0}, {"date": "2009-12-21", "close": 1.79, "volume": 978911.0}, {"date": "2009-12-22", "close": 1.81, "volume": 261330.0}, {"date": "2009-12-23", "close": 1.83, "volume": 655371.0}, {"date": "2009-12-24", "close": 1.84, "volume": 202621.0}, {"date": "2009-12-29", "close": 1.96, "volume": 1002173.0}, {"date": "2009-12-30", "close": 1.925, "volume": 993437.0}, {"date": "2009-12-31", "close": 1.95, "volume": 851687.0}, {"date": "2010-01-04", "close": 1.99, "volume": 1010694.0}, {"date": "2010-01-05", "close": 1.95, "volume": 462486.0}, {"date": "2010-01-06", "close": 2.0, "volume": 471133.0}, {"date": "2010-01-07", "close": 1.91, "volume": 373304.0}, {"date": "2010-01-08", "close": 1.955, "volume": 840421.0}, {"date": "2010-01-11", "close": 1.975, "volume": 355052.0}, {"date": "2010-01-12", "close": 1.975, "volume": 639096.0}, {"date": "2010-01-13", "close": 1.985, "volume": 513609.0}, {"date": "2010-01-14", "close": 1.965, "volume": 544139.0}, {"date": "2010-01-15", "close": 2.03, "volume": 963126.0}, {"date": "2010-01-18", "close": 2.02, "volume": 924361.0}, {"date": "2010-01-19", "close": 1.98, "volume": 629007.0}, {"date": "2010-01-21", "close": 1.92, "volume": 843933.0}, {"date": "2010-01-22", "close": 1.89, "volume": 1185117.0}, {"date": "2010-01-25", "close": 1.9, "volume": 893634.0}, {"date": "2010-01-27", "close": 1.81, "volume": 1152775.0}, {"date": "2010-01-28", "close": 1.805, "volume": 502040.0}, {"date": "2010-01-29", "close": 1.725, "volume": 533672.0}, {"date": "2010-02-01", "close": 1.705, "volume": 1269074.0}, {"date": "2010-02-02", "close": 1.76, "volume": 890377.0}, {"date": "2010-02-03", "close": 1.725, "volume": 806586.0}, {"date": "2010-02-04", "close": 1.715, "volume": 405933.0}, {"date": "2010-02-05", "close": 1.71, "volume": 910264.0}, {"date": "2010-02-08", "close": 1.705, "volume": 871697.0}, {"date": "2010-02-09", "close": 1.695, "volume": 505473.0}, {"date": "2010-02-10", "close": 1.65, "volume": 1618588.0}, {"date": "2010-02-11", "close": 1.695, "volume": 1054394.0}, {"date": "2010-02-12", "close": 1.71, "volume": 884579.0}, {"date": "2010-02-15", "close": 1.67, "volume": 609410.0}, {"date": "2010-02-16", "close": 1.685, "volume": 771018.0}, {"date": "2010-02-17", "close": 1.76, "volume": 973307.0}, {"date": "2010-02-18", "close": 1.775, "volume": 753792.0}, {"date": "2010-02-19", "close": 1.73, "volume": 1404400.0}, {"date": "2010-02-22", "close": 1.785, "volume": 651512.0}, {"date": "2010-02-23", "close": 1.795, "volume": 534267.0}, {"date": "2010-02-24", "close": 1.78, "volume": 448608.0}, {"date": "2010-02-25", "close": 1.705, "volume": 877827.0}, {"date": "2010-02-26", "close": 1.69, "volume": 592057.0}, {"date": "2010-03-01", "close": 1.69, "volume": 877938.0}, {"date": "2010-03-02", "close": 1.71, "volume": 341003.0}, {"date": "2010-03-03", "close": 1.71, "volume": 424753.0}, {"date": "2010-03-04", "close": 1.69, "volume": 632279.0}, {"date": "2010-03-05", "close": 1.76, "volume": 1179016.0}, {"date": "2010-03-08", "close": 1.72, "volume": 803017.0}, {"date": "2010-03-09", "close": 1.705, "volume": 635758.0}, {"date": "2010-03-10", "close": 1.71, "volume": 754830.0}, {"date": "2010-03-11", "close": 1.72, "volume": 979763.0}, {"date": "2010-03-12", "close": 1.765, "volume": 535223.0}, {"date": "2010-03-15", "close": 1.71, "volume": 791002.0}, {"date": "2010-03-16", "close": 1.72, "volume": 544073.0}, {"date": "2010-03-17", "close": 1.73, "volume": 1777380.0}, {"date": "2010-03-18", "close": 1.725, "volume": 921296.0}, {"date": "2010-03-19", "close": 1.715, "volume": 884335.0}, {"date": "2010-03-22", "close": 1.71, "volume": 235744.0}, {"date": "2010-03-23", "close": 1.77, "volume": 633373.0}, {"date": "2010-03-24", "close": 1.8, "volume": 1290542.0}, {"date": "2010-03-25", "close": 1.78, "volume": 628723.0}, {"date": "2010-03-26", "close": 1.745, "volume": 424752.0}, {"date": "2010-03-29", "close": 1.76, "volume": 638955.0}, {"date": "2010-03-30", "close": 1.765, "volume": 463354.0}, {"date": "2010-03-31", "close": 1.85, "volume": 965124.0}, {"date": "2010-04-01", "close": 1.825, "volume": 550206.0}, {"date": "2010-04-06", "close": 1.865, "volume": 413163.0}, {"date": "2010-04-07", "close": 1.88, "volume": 2215661.0}, {"date": "2010-04-08", "close": 1.95, "volume": 4136143.0}, {"date": "2010-04-09", "close": 1.955, "volume": 1606703.0}, {"date": "2010-04-12", "close": 1.99, "volume": 1734875.0}, {"date": "2010-04-13", "close": 2.02, "volume": 2860925.0}, {"date": "2010-04-14", "close": 2.09, "volume": 1873176.0}, {"date": "2010-04-15", "close": 2.05, "volume": 1989475.0}, {"date": "2010-04-16", "close": 2.01, "volume": 431693.0}, {"date": "2010-04-19", "close": 2.02, "volume": 736800.0}, {"date": "2010-04-20", "close": 1.96, "volume": 518347.0}, {"date": "2010-04-21", "close": 1.965, "volume": 982303.0}, {"date": "2010-04-22", "close": 1.965, "volume": 624405.0}, {"date": "2010-04-23", "close": 2.03, "volume": 1704632.0}, {"date": "2010-04-27", "close": 2.08, "volume": 1129207.0}, {"date": "2010-04-28", "close": 1.985, "volume": 1493559.0}, {"date": "2010-04-29", "close": 2.01, "volume": 808900.0}, {"date": "2010-04-30", "close": 1.995, "volume": 835322.0}, {"date": "2010-05-03", "close": 2.01, "volume": 603401.0}, {"date": "2010-05-04", "close": 1.94, "volume": 2365222.0}, {"date": "2010-05-05", "close": 1.945, "volume": 671176.0}, {"date": "2010-05-06", "close": 1.91, "volume": 1272744.0}, {"date": "2010-05-07", "close": 1.82, "volume": 1663237.0}, {"date": "2010-05-10", "close": 1.8, "volume": 2075536.0}, {"date": "2010-05-11", "close": 1.785, "volume": 4519236.0}, {"date": "2010-05-12", "close": 1.835, "volume": 514206.0}, {"date": "2010-05-13", "close": 1.87, "volume": 815909.0}, {"date": "2010-05-14", "close": 1.855, "volume": 656940.0}, {"date": "2010-05-17", "close": 1.75, "volume": 1276329.0}, {"date": "2010-05-18", "close": 1.74, "volume": 1004109.0}, {"date": "2010-05-19", "close": 1.71, "volume": 634116.0}, {"date": "2010-05-20", "close": 1.695, "volume": 2068349.0}, {"date": "2010-05-21", "close": 1.64, "volume": 1713213.0}, {"date": "2010-05-24", "close": 1.7, "volume": 1046353.0}, {"date": "2010-05-25", "close": 1.635, "volume": 1182936.0}, {"date": "2010-05-26", "close": 1.825, "volume": 3621058.0}, {"date": "2010-05-27", "close": 1.725, "volume": 3107071.0}, {"date": "2010-05-28", "close": 1.73, "volume": 751669.0}, {"date": "2010-05-31", "close": 1.715, "volume": 521534.0}, {"date": "2010-06-01", "close": 1.71, "volume": 401849.0}, {"date": "2010-06-02", "close": 1.66, "volume": 710562.0}, {"date": "2010-06-03", "close": 1.71, "volume": 555037.0}, {"date": "2010-06-04", "close": 1.68, "volume": 409339.0}, {"date": "2010-06-07", "close": 1.61, "volume": 644538.0}, {"date": "2010-06-08", "close": 1.63, "volume": 667821.0}, {"date": "2010-06-09", "close": 1.595, "volume": 744416.0}, {"date": "2010-06-10", "close": 1.595, "volume": 1229154.0}, {"date": "2010-06-11", "close": 1.645, "volume": 696509.0}, {"date": "2010-06-15", "close": 1.645, "volume": 1015455.0}, {"date": "2010-06-16", "close": 1.665, "volume": 1214220.0}, {"date": "2010-06-17", "close": 1.665, "volume": 1128775.0}, {"date": "2010-06-18", "close": 1.635, "volume": 778632.0}, {"date": "2010-06-21", "close": 1.68, "volume": 394327.0}, {"date": "2010-06-22", "close": 1.655, "volume": 759057.0}, {"date": "2010-06-23", "close": 1.58, "volume": 320399.0}, {"date": "2010-06-24", "close": 1.56, "volume": 448969.0}, {"date": "2010-06-25", "close": 1.56, "volume": 865829.0}, {"date": "2010-06-28", "close": 1.52, "volume": 835086.0}, {"date": "2010-06-29", "close": 1.51, "volume": 269082.0}, {"date": "2010-06-30", "close": 1.465, "volume": 751935.0}, {"date": "2010-07-01", "close": 1.46, "volume": 548749.0}, {"date": "2010-07-02", "close": 1.51, "volume": 1438511.0}, {"date": "2010-07-05", "close": 1.52, "volume": 385662.0}, {"date": "2010-07-06", "close": 1.52, "volume": 861288.0}, {"date": "2010-07-07", "close": 1.5, "volume": 543590.0}, {"date": "2010-07-08", "close": 1.545, "volume": 652374.0}, {"date": "2010-07-09", "close": 1.57, "volume": 522568.0}, {"date": "2010-07-12", "close": 1.575, "volume": 794594.0}, {"date": "2010-07-13", "close": 1.54, "volume": 245345.0}, {"date": "2010-07-14", "close": 1.6, "volume": 2170757.0}, {"date": "2010-07-15", "close": 1.565, "volume": 764599.0}, {"date": "2010-07-16", "close": 1.55, "volume": 735040.0}, {"date": "2010-07-19", "close": 1.51, "volume": 367667.0}, {"date": "2010-07-20", "close": 1.525, "volume": 447050.0}, {"date": "2010-07-21", "close": 1.49, "volume": 647785.0}, {"date": "2010-07-22", "close": 1.515, "volume": 211284.0}, {"date": "2010-07-23", "close": 1.57, "volume": 800404.0}, {"date": "2010-07-26", "close": 1.54, "volume": 581758.0}, {"date": "2010-07-27", "close": 1.51, "volume": 713152.0}, {"date": "2010-07-28", "close": 1.45, "volume": 748522.0}, {"date": "2010-07-29", "close": 1.44, "volume": 584074.0}, {"date": "2010-07-30", "close": 1.41, "volume": 1054216.0}, {"date": "2010-08-02", "close": 1.495, "volume": 833125.0}, {"date": "2010-08-03", "close": 1.46, "volume": 1464256.0}, {"date": "2010-08-04", "close": 1.425, "volume": 1328732.0}, {"date": "2010-08-05", "close": 1.41, "volume": 1235840.0}, {"date": "2010-08-06", "close": 1.4, "volume": 780840.0}, {"date": "2010-08-09", "close": 1.385, "volume": 588035.0}, {"date": "2010-08-10", "close": 1.35, "volume": 2046632.0}, {"date": "2010-08-11", "close": 1.375, "volume": 1645105.0}, {"date": "2010-08-12", "close": 1.35, "volume": 859667.0}, {"date": "2010-08-13", "close": 1.405, "volume": 799944.0}, {"date": "2010-08-16", "close": 1.41, "volume": 770306.0}, {"date": "2010-08-17", "close": 1.47, "volume": 1195506.0}, {"date": "2010-08-18", "close": 1.455, "volume": 980603.0}, {"date": "2010-08-19", "close": 1.47, "volume": 715358.0}, {"date": "2010-08-20", "close": 1.475, "volume": 712569.0}, {"date": "2010-08-23", "close": 1.46, "volume": 494683.0}, {"date": "2010-08-24", "close": 1.455, "volume": 587342.0}, {"date": "2010-08-25", "close": 1.415, "volume": 1209974.0}, {"date": "2010-08-26", "close": 1.43, "volume": 941042.0}, {"date": "2010-08-27", "close": 1.465, "volume": 650900.0}, {"date": "2010-08-30", "close": 1.53, "volume": 1333527.0}, {"date": "2010-08-31", "close": 1.525, "volume": 861983.0}, {"date": "2010-09-01", "close": 1.53, "volume": 693600.0}, {"date": "2010-09-02", "close": 1.535, "volume": 590643.0}, {"date": "2010-09-03", "close": 1.55, "volume": 294694.0}, {"date": "2010-09-06", "close": 1.555, "volume": 1791816.0}, {"date": "2010-09-07", "close": 1.6, "volume": 1104987.0}, {"date": "2010-09-08", "close": 1.595, "volume": 399482.0}, {"date": "2010-09-09", "close": 1.61, "volume": 914412.0}, {"date": "2010-09-10", "close": 1.63, "volume": 1013318.0}, {"date": "2010-09-13", "close": 1.685, "volume": 2309912.0}, {"date": "2010-09-14", "close": 1.69, "volume": 821255.0}, {"date": "2010-09-15", "close": 1.68, "volume": 844211.0}, {"date": "2010-09-16", "close": 1.69, "volume": 1595586.0}, {"date": "2010-09-17", "close": 1.69, "volume": 1689333.0}, {"date": "2010-09-20", "close": 1.68, "volume": 392471.0}, {"date": "2010-09-21", "close": 1.675, "volume": 325879.0}, {"date": "2010-09-22", "close": 1.69, "volume": 341157.0}, {"date": "2010-09-23", "close": 1.645, "volume": 304990.0}, {"date": "2010-09-24", "close": 1.635, "volume": 395627.0}, {"date": "2010-09-27", "close": 1.665, "volume": 739691.0}, {"date": "2010-09-28", "close": 1.63, "volume": 500231.0}, {"date": "2010-09-29", "close": 1.635, "volume": 596319.0}, {"date": "2010-09-30", "close": 1.62, "volume": 744336.0}, {"date": "2010-10-01", "close": 1.62, "volume": 405009.0}, {"date": "2010-10-04", "close": 1.62, "volume": 177991.0}, {"date": "2010-10-05", "close": 1.6, "volume": 331886.0}, {"date": "2010-10-06", "close": 1.63, "volume": 366784.0}, {"date": "2010-10-07", "close": 1.635, "volume": 1180579.0}, {"date": "2010-10-08", "close": 1.635, "volume": 1031683.0}, {"date": "2010-10-11", "close": 1.7, "volume": 1886720.0}, {"date": "2010-10-12", "close": 1.66, "volume": 1111652.0}, {"date": "2010-10-13", "close": 1.7, "volume": 1420874.0}, {"date": "2010-10-14", "close": 1.715, "volume": 1428374.0}, {"date": "2010-10-15", "close": 1.69, "volume": 987399.0}, {"date": "2010-10-18", "close": 1.685, "volume": 463821.0}, {"date": "2010-10-19", "close": 1.64, "volume": 994814.0}, {"date": "2010-10-20", "close": 1.655, "volume": 491405.0}, {"date": "2010-10-21", "close": 1.63, "volume": 323745.0}, {"date": "2010-10-22", "close": 1.625, "volume": 791106.0}, {"date": "2010-10-25", "close": 1.65, "volume": 221095.0}, {"date": "2010-10-26", "close": 1.62, "volume": 251991.0}, {"date": "2010-10-27", "close": 1.575, "volume": 276549.0}, {"date": "2010-10-28", "close": 1.6, "volume": 424270.0}, {"date": "2010-10-29", "close": 1.615, "volume": 642474.0}, {"date": "2010-11-01", "close": 1.61, "volume": 308267.0}, {"date": "2010-11-02", "close": 1.58, "volume": 171046.0}, {"date": "2010-11-03", "close": 1.59, "volume": 248406.0}, {"date": "2010-11-04", "close": 1.615, "volume": 388943.0}, {"date": "2010-11-05", "close": 1.67, "volume": 396944.0}, {"date": "2010-11-08", "close": 1.63, "volume": 506805.0}, {"date": "2010-11-09", "close": 1.61, "volume": 596416.0}, {"date": "2010-11-10", "close": 1.58, "volume": 446066.0}, {"date": "2010-11-11", "close": 1.585, "volume": 419160.0}, {"date": "2010-11-12", "close": 1.535, "volume": 698867.0}, {"date": "2010-11-15", "close": 1.55, "volume": 218853.0}, {"date": "2010-11-16", "close": 1.46, "volume": 1588277.0}, {"date": "2010-11-17", "close": 1.44, "volume": 871009.0}, {"date": "2010-11-18", "close": 1.43, "volume": 883241.0}, {"date": "2010-11-19", "close": 1.395, "volume": 1748069.0}, {"date": "2010-11-22", "close": 1.37, "volume": 957208.0}, {"date": "2010-11-23", "close": 1.42, "volume": 1807913.0}, {"date": "2010-11-24", "close": 1.415, "volume": 847017.0}, {"date": "2010-11-25", "close": 1.41, "volume": 429626.0}, {"date": "2010-11-26", "close": 1.4, "volume": 357752.0}, {"date": "2010-11-29", "close": 1.4, "volume": 1107612.0}, {"date": "2010-11-30", "close": 1.41, "volume": 782474.0}, {"date": "2010-12-01", "close": 1.4, "volume": 597825.0}, {"date": "2010-12-02", "close": 1.4, "volume": 559925.0}, {"date": "2010-12-03", "close": 1.42, "volume": 485645.0}, {"date": "2010-12-06", "close": 1.43, "volume": 291699.0}, {"date": "2010-12-07", "close": 1.455, "volume": 1012429.0}, {"date": "2010-12-08", "close": 1.455, "volume": 896248.0}, {"date": "2010-12-09", "close": 1.465, "volume": 484024.0}, {"date": "2010-12-10", "close": 1.45, "volume": 437439.0}, {"date": "2010-12-13", "close": 1.435, "volume": 855296.0}, {"date": "2010-12-14", "close": 1.44, "volume": 585452.0}, {"date": "2010-12-15", "close": 1.45, "volume": 771870.0}, {"date": "2010-12-16", "close": 1.43, "volume": 1289100.0}, {"date": "2010-12-17", "close": 1.425, "volume": 624626.0}, {"date": "2010-12-20", "close": 1.38, "volume": 711015.0}, {"date": "2010-12-21", "close": 1.4, "volume": 394815.0}, {"date": "2010-12-22", "close": 1.37, "volume": 887331.0}, {"date": "2010-12-23", "close": 1.36, "volume": 2057865.0}, {"date": "2010-12-24", "close": 1.315, "volume": 1717478.0}, {"date": "2010-12-29", "close": 1.375, "volume": 725733.0}, {"date": "2010-12-30", "close": 1.385, "volume": 331546.0}, {"date": "2010-12-31", "close": 1.405, "volume": 223514.0}, {"date": "2011-01-04", "close": 1.37, "volume": 629936.0}, {"date": "2011-01-05", "close": 1.365, "volume": 896578.0}, {"date": "2011-01-06", "close": 1.335, "volume": 543045.0}, {"date": "2011-01-07", "close": 1.365, "volume": 676750.0}, {"date": "2011-01-10", "close": 1.45, "volume": 1189055.0}, {"date": "2011-01-11", "close": 1.43, "volume": 558121.0}, {"date": "2011-01-12", "close": 1.48, "volume": 784354.0}, {"date": "2011-01-13", "close": 1.545, "volume": 908340.0}, {"date": "2011-01-14", "close": 1.54, "volume": 1103473.0}, {"date": "2011-01-17", "close": 1.545, "volume": 869103.0}, {"date": "2011-01-18", "close": 1.52, "volume": 256531.0}, {"date": "2011-01-19", "close": 1.53, "volume": 620414.0}, {"date": "2011-01-20", "close": 1.515, "volume": 499415.0}, {"date": "2011-01-21", "close": 1.485, "volume": 802088.0}, {"date": "2011-01-24", "close": 1.525, "volume": 713050.0}, {"date": "2011-01-25", "close": 1.525, "volume": 1131274.0}, {"date": "2011-01-27", "close": 1.56, "volume": 677021.0}, {"date": "2011-01-28", "close": 1.5, "volume": 648256.0}, {"date": "2011-01-31", "close": 1.475, "volume": 975758.0}, {"date": "2011-02-01", "close": 1.485, "volume": 708472.0}, {"date": "2011-02-02", "close": 1.58, "volume": 684938.0}, {"date": "2011-02-03", "close": 1.565, "volume": 317494.0}, {"date": "2011-02-04", "close": 1.57, "volume": 522793.0}, {"date": "2011-02-07", "close": 1.56, "volume": 498425.0}, {"date": "2011-02-08", "close": 1.59, "volume": 1200544.0}, {"date": "2011-02-09", "close": 1.59, "volume": 991885.0}, {"date": "2011-02-10", "close": 1.57, "volume": 575152.0}, {"date": "2011-02-11", "close": 1.56, "volume": 287859.0}, {"date": "2011-02-14", "close": 1.59, "volume": 166199.0}, {"date": "2011-02-15", "close": 1.58, "volume": 240205.0}, {"date": "2011-02-16", "close": 1.575, "volume": 269492.0}, {"date": "2011-02-17", "close": 1.555, "volume": 450245.0}, {"date": "2011-02-18", "close": 1.565, "volume": 396544.0}, {"date": "2011-02-21", "close": 1.545, "volume": 765316.0}, {"date": "2011-02-22", "close": 1.525, "volume": 318124.0}, {"date": "2011-02-23", "close": 1.53, "volume": 652093.0}, {"date": "2011-02-24", "close": 1.52, "volume": 326077.0}, {"date": "2011-02-25", "close": 1.525, "volume": 301338.0}, {"date": "2011-02-28", "close": 1.52, "volume": 138246.0}, {"date": "2011-03-01", "close": 1.48, "volume": 493728.0}, {"date": "2011-03-02", "close": 1.485, "volume": 488583.0}, {"date": "2011-03-03", "close": 1.47, "volume": 265677.0}, {"date": "2011-03-04", "close": 1.54, "volume": 553834.0}, {"date": "2011-03-07", "close": 1.475, "volume": 447175.0}, {"date": "2011-03-08", "close": 1.435, "volume": 431144.0}, {"date": "2011-03-09", "close": 1.43, "volume": 408385.0}, {"date": "2011-03-10", "close": 1.37, "volume": 520827.0}, {"date": "2011-03-11", "close": 1.355, "volume": 608923.0}, {"date": "2011-03-14", "close": 1.32, "volume": 806763.0}, {"date": "2011-03-15", "close": 1.22, "volume": 942693.0}, {"date": "2011-03-16", "close": 1.32, "volume": 1108855.0}, {"date": "2011-03-17", "close": 1.335, "volume": 1893328.0}, {"date": "2011-03-18", "close": 1.36, "volume": 505076.0}, {"date": "2011-03-21", "close": 1.395, "volume": 338568.0}, {"date": "2011-03-22", "close": 1.39, "volume": 652034.0}, {"date": "2011-03-23", "close": 1.365, "volume": 848813.0}, {"date": "2011-03-24", "close": 1.38, "volume": 1128962.0}, {"date": "2011-03-25", "close": 1.395, "volume": 864391.0}, {"date": "2011-03-28", "close": 1.4, "volume": 673966.0}, {"date": "2011-03-29", "close": 1.4, "volume": 1017332.0}, {"date": "2011-03-30", "close": 1.42, "volume": 588853.0}, {"date": "2011-03-31", "close": 1.4, "volume": 1746323.0}, {"date": "2011-04-01", "close": 1.385, "volume": 427091.0}, {"date": "2011-04-04", "close": 1.39, "volume": 636167.0}, {"date": "2011-04-05", "close": 1.36, "volume": 512053.0}, {"date": "2011-04-06", "close": 1.36, "volume": 810911.0}, {"date": "2011-04-07", "close": 1.32, "volume": 1431339.0}, {"date": "2011-04-08", "close": 1.32, "volume": 983557.0}, {"date": "2011-04-11", "close": 1.315, "volume": 336026.0}, {"date": "2011-04-12", "close": 1.29, "volume": 927225.0}, {"date": "2011-04-13", "close": 1.26, "volume": 934726.0}, {"date": "2011-04-14", "close": 1.275, "volume": 489448.0}, {"date": "2011-04-15", "close": 1.25, "volume": 289054.0}, {"date": "2011-04-18", "close": 1.345, "volume": 912802.0}, {"date": "2011-04-20", "close": 1.285, "volume": 472015.0}, {"date": "2011-04-21", "close": 1.28, "volume": 911369.0}, {"date": "2011-04-27", "close": 1.175, "volume": 1366070.0}, {"date": "2011-04-28", "close": 1.195, "volume": 1128817.0}, {"date": "2011-04-29", "close": 1.185, "volume": 2300592.0}, {"date": "2011-05-02", "close": 1.215, "volume": 1830762.0}, {"date": "2011-05-03", "close": 1.145, "volume": 659154.0}, {"date": "2011-05-04", "close": 1.12, "volume": 1105022.0}, {"date": "2011-05-05", "close": 1.12, "volume": 731448.0}, {"date": "2011-05-06", "close": 1.13, "volume": 697110.0}, {"date": "2011-05-09", "close": 1.135, "volume": 582562.0}, {"date": "2011-05-10", "close": 1.105, "volume": 534710.0}, {"date": "2011-05-11", "close": 1.15, "volume": 547661.0}, {"date": "2011-05-12", "close": 1.105, "volume": 698662.0}, {"date": "2011-05-13", "close": 1.08, "volume": 891829.0}, {"date": "2011-05-16", "close": 1.055, "volume": 554940.0}, {"date": "2011-05-17", "close": 1.025, "volume": 782604.0}, {"date": "2011-05-18", "close": 1.005, "volume": 905525.0}, {"date": "2011-05-19", "close": 1.005, "volume": 1212261.0}, {"date": "2011-05-20", "close": 0.99, "volume": 987311.0}, {"date": "2011-05-23", "close": 0.99, "volume": 747685.0}, {"date": "2011-05-24", "close": 0.96, "volume": 1031329.0}, {"date": "2011-05-25", "close": 0.925, "volume": 1761494.0}, {"date": "2011-05-26", "close": 0.925, "volume": 970407.0}, {"date": "2011-05-27", "close": 0.935, "volume": 866871.0}, {"date": "2011-05-30", "close": 0.925, "volume": 1677097.0}, {"date": "2011-05-31", "close": 0.945, "volume": 717685.0}, {"date": "2011-06-01", "close": 0.945, "volume": 1292455.0}, {"date": "2011-06-02", "close": 0.945, "volume": 1413794.0}, {"date": "2011-06-03", "close": 0.93, "volume": 897862.0}, {"date": "2011-06-06", "close": 0.92, "volume": 373598.0}, {"date": "2011-06-07", "close": 0.895, "volume": 769173.0}, {"date": "2011-06-08", "close": 0.88, "volume": 689573.0}, {"date": "2011-06-09", "close": 0.89, "volume": 744746.0}, {"date": "2011-06-10", "close": 0.93, "volume": 2378310.0}, {"date": "2011-06-14", "close": 0.95, "volume": 1744377.0}, {"date": "2011-06-15", "close": 0.955, "volume": 638062.0}, {"date": "2011-06-16", "close": 0.93, "volume": 1285271.0}, {"date": "2011-06-17", "close": 0.935, "volume": 631561.0}, {"date": "2011-06-20", "close": 0.9, "volume": 606327.0}, {"date": "2011-06-21", "close": 0.915, "volume": 697643.0}, {"date": "2011-06-22", "close": 0.925, "volume": 487369.0}, {"date": "2011-06-23", "close": 0.94, "volume": 811473.0}, {"date": "2011-06-24", "close": 0.93, "volume": 399879.0}, {"date": "2011-06-27", "close": 0.9, "volume": 445865.0}, {"date": "2011-06-28", "close": 0.91, "volume": 801054.0}, {"date": "2011-06-29", "close": 0.92, "volume": 800647.0}, {"date": "2011-06-30", "close": 0.92, "volume": 1024715.0}, {"date": "2011-07-01", "close": 0.895, "volume": 679190.0}, {"date": "2011-07-04", "close": 0.895, "volume": 344006.0}, {"date": "2011-07-05", "close": 1.02, "volume": 2425895.0}, {"date": "2011-07-06", "close": 1.015, "volume": 1000058.0}, {"date": "2011-07-07", "close": 1.015, "volume": 425808.0}, {"date": "2011-07-08", "close": 1.025, "volume": 904040.0}, {"date": "2011-07-11", "close": 1.0, "volume": 571685.0}, {"date": "2011-07-12", "close": 0.94, "volume": 934437.0}, {"date": "2011-07-13", "close": 0.95, "volume": 469186.0}, {"date": "2011-07-14", "close": 0.92, "volume": 593972.0}, {"date": "2011-07-15", "close": 0.915, "volume": 478824.0}, {"date": "2011-07-18", "close": 0.89, "volume": 517369.0}, {"date": "2011-07-19", "close": 0.895, "volume": 366142.0}, {"date": "2011-07-20", "close": 0.955, "volume": 553969.0}, {"date": "2011-07-21", "close": 0.97, "volume": 1038524.0}, {"date": "2011-07-22", "close": 1.02, "volume": 1543315.0}, {"date": "2011-07-25", "close": 1.0, "volume": 772958.0}, {"date": "2011-07-26", "close": 0.99, "volume": 1635280.0}, {"date": "2011-07-27", "close": 0.99, "volume": 1669228.0}, {"date": "2011-07-28", "close": 0.955, "volume": 1686541.0}, {"date": "2011-07-29", "close": 0.925, "volume": 2091270.0}, {"date": "2011-08-01", "close": 0.92, "volume": 763505.0}, {"date": "2011-08-02", "close": 0.9, "volume": 1031265.0}, {"date": "2011-08-03", "close": 0.905, "volume": 997716.0}, {"date": "2011-08-04", "close": 0.865, "volume": 1064593.0}, {"date": "2011-08-05", "close": 0.83, "volume": 2222195.0}, {"date": "2011-08-08", "close": 0.785, "volume": 983872.0}, {"date": "2011-08-09", "close": 0.84, "volume": 1457926.0}, {"date": "2011-08-10", "close": 0.78, "volume": 809853.0}, {"date": "2011-08-11", "close": 0.8, "volume": 829946.0}, {"date": "2011-08-12", "close": 0.805, "volume": 914195.0}, {"date": "2011-08-15", "close": 0.84, "volume": 1013471.0}, {"date": "2011-08-16", "close": 0.85, "volume": 404562.0}, {"date": "2011-08-17", "close": 0.85, "volume": 956181.0}, {"date": "2011-08-18", "close": 0.835, "volume": 1046066.0}, {"date": "2011-08-19", "close": 0.785, "volume": 1147960.0}, {"date": "2011-08-22", "close": 0.785, "volume": 537104.0}, {"date": "2011-08-23", "close": 0.825, "volume": 1315811.0}, {"date": "2011-08-24", "close": 0.8, "volume": 797295.0}, {"date": "2011-08-25", "close": 0.79, "volume": 1232450.0}, {"date": "2011-08-26", "close": 0.79, "volume": 670889.0}, {"date": "2011-08-29", "close": 0.775, "volume": 691425.0}, {"date": "2011-08-30", "close": 0.815, "volume": 783685.0}, {"date": "2011-08-31", "close": 0.81, "volume": 561775.0}, {"date": "2011-09-01", "close": 0.825, "volume": 825925.0}, {"date": "2011-09-02", "close": 0.805, "volume": 963429.0}, {"date": "2011-09-05", "close": 0.77, "volume": 521973.0}, {"date": "2011-09-06", "close": 0.76, "volume": 628381.0}, {"date": "2011-09-07", "close": 0.77, "volume": 715262.0}, {"date": "2011-09-08", "close": 0.77, "volume": 711141.0}, {"date": "2011-09-09", "close": 0.77, "volume": 440114.0}, {"date": "2011-09-12", "close": 0.72, "volume": 1092635.0}, {"date": "2011-09-13", "close": 0.695, "volume": 956290.0}, {"date": "2011-09-14", "close": 0.69, "volume": 891884.0}, {"date": "2011-09-15", "close": 0.725, "volume": 1486764.0}, {"date": "2011-09-16", "close": 0.71, "volume": 658628.0}, {"date": "2011-09-19", "close": 0.685, "volume": 810041.0}, {"date": "2011-09-20", "close": 0.69, "volume": 309891.0}, {"date": "2011-09-21", "close": 0.68, "volume": 479680.0}, {"date": "2011-09-22", "close": 0.68, "volume": 780564.0}, {"date": "2011-09-23", "close": 0.65, "volume": 575052.0}, {"date": "2011-09-26", "close": 0.65, "volume": 1071634.0}, {"date": "2011-09-27", "close": 0.65, "volume": 1352674.0}, {"date": "2011-09-28", "close": 0.65, "volume": 664968.0}, {"date": "2011-09-29", "close": 0.62, "volume": 706128.0}, {"date": "2011-09-30", "close": 0.595, "volume": 1934803.0}, {"date": "2011-10-03", "close": 0.58, "volume": 778453.0}, {"date": "2011-10-04", "close": 0.57, "volume": 708933.0}, {"date": "2011-10-05", "close": 0.58, "volume": 585859.0}, {"date": "2011-10-06", "close": 0.6, "volume": 595821.0}, {"date": "2011-10-07", "close": 0.6, "volume": 1583179.0}, {"date": "2011-10-10", "close": 0.6, "volume": 229394.0}, {"date": "2011-10-11", "close": 0.6, "volume": 612352.0}, {"date": "2011-10-12", "close": 0.595, "volume": 120349.0}, {"date": "2011-10-13", "close": 0.6, "volume": 745292.0}, {"date": "2011-10-14", "close": 0.6, "volume": 378244.0}, {"date": "2011-10-17", "close": 0.6, "volume": 845267.0}, {"date": "2011-10-18", "close": 0.59, "volume": 777611.0}, {"date": "2011-10-19", "close": 0.6, "volume": 1783464.0}, {"date": "2011-10-20", "close": 0.585, "volume": 323739.0}, {"date": "2011-10-21", "close": 0.6, "volume": 3154403.0}, {"date": "2011-10-24", "close": 0.675, "volume": 1039902.0}, {"date": "2011-10-25", "close": 0.65, "volume": 768555.0}, {"date": "2011-10-26", "close": 0.62, "volume": 953702.0}, {"date": "2011-10-27", "close": 0.645, "volume": 352042.0}, {"date": "2011-10-28", "close": 0.61, "volume": 746099.0}, {"date": "2011-10-31", "close": 0.61, "volume": 523138.0}, {"date": "2011-11-01", "close": 0.61, "volume": 216801.0}, {"date": "2011-11-02", "close": 0.595, "volume": 1442978.0}, {"date": "2011-11-03", "close": 0.56, "volume": 565186.0}, {"date": "2011-11-04", "close": 0.58, "volume": 923253.0}, {"date": "2011-11-07", "close": 0.555, "volume": 627097.0}, {"date": "2011-11-08", "close": 0.56, "volume": 620006.0}, {"date": "2011-11-09", "close": 0.57, "volume": 416726.0}, {"date": "2011-11-10", "close": 0.54, "volume": 240711.0}, {"date": "2011-11-11", "close": 0.565, "volume": 483789.0}, {"date": "2011-11-14", "close": 0.56, "volume": 355345.0}, {"date": "2011-11-15", "close": 0.565, "volume": 105625.0}, {"date": "2011-11-16", "close": 0.55, "volume": 267759.0}, {"date": "2011-11-17", "close": 0.55, "volume": 320341.0}, {"date": "2011-11-18", "close": 0.5, "volume": 386372.0}, {"date": "2011-11-21", "close": 0.485, "volume": 589866.0}, {"date": "2011-11-22", "close": 0.45, "volume": 1363722.0}, {"date": "2011-11-23", "close": 0.45, "volume": 3154528.0}, {"date": "2011-11-24", "close": 0.415, "volume": 1749043.0}, {"date": "2011-11-25", "close": 0.405, "volume": 1042427.0}, {"date": "2011-11-28", "close": 0.405, "volume": 1482655.0}, {"date": "2011-11-29", "close": 0.395, "volume": 2154152.0}, {"date": "2011-11-30", "close": 0.39, "volume": 1376124.0}, {"date": "2011-12-01", "close": 0.39, "volume": 934160.0}, {"date": "2011-12-02", "close": 0.37, "volume": 1225479.0}, {"date": "2011-12-05", "close": 0.375, "volume": 3212383.0}, {"date": "2011-12-06", "close": 0.42, "volume": 1560825.0}, {"date": "2011-12-07", "close": 0.445, "volume": 1331472.0}, {"date": "2011-12-08", "close": 0.435, "volume": 460332.0}, {"date": "2011-12-09", "close": 0.41, "volume": 667995.0}, {"date": "2011-12-12", "close": 0.43, "volume": 1269518.0}, {"date": "2011-12-13", "close": 0.42, "volume": 1117326.0}, {"date": "2011-12-14", "close": 0.395, "volume": 1231845.0}, {"date": "2011-12-15", "close": 0.37, "volume": 1575789.0}, {"date": "2011-12-16", "close": 0.345, "volume": 12057164.0}, {"date": "2011-12-19", "close": 0.345, "volume": 1447534.0}, {"date": "2011-12-20", "close": 0.34, "volume": 326658.0}, {"date": "2011-12-21", "close": 0.345, "volume": 586876.0}, {"date": "2011-12-22", "close": 0.34, "volume": 241995.0}, {"date": "2011-12-23", "close": 0.34, "volume": 27322.0}, {"date": "2011-12-28", "close": 0.33, "volume": 1457565.0}, {"date": "2011-12-29", "close": 0.32, "volume": 955318.0}, {"date": "2011-12-30", "close": 0.32, "volume": 1027993.0}, {"date": "2012-01-03", "close": 0.32, "volume": 155650.0}, {"date": "2012-01-04", "close": 0.355, "volume": 853385.0}, {"date": "2012-01-05", "close": 0.37, "volume": 582002.0}, {"date": "2012-01-06", "close": 0.355, "volume": 190287.0}, {"date": "2012-01-09", "close": 0.345, "volume": 140153.0}, {"date": "2012-01-10", "close": 0.36, "volume": 182770.0}, {"date": "2012-01-11", "close": 0.395, "volume": 365859.0}, {"date": "2012-01-12", "close": 0.42, "volume": 679891.0}, {"date": "2012-01-13", "close": 0.42, "volume": 659939.0}, {"date": "2012-01-16", "close": 0.405, "volume": 120241.0}, {"date": "2012-01-17", "close": 0.42, "volume": 150335.0}, {"date": "2012-01-18", "close": 0.4, "volume": 198091.0}, {"date": "2012-01-19", "close": 0.39, "volume": 200830.0}, {"date": "2012-01-20", "close": 0.4, "volume": 3699918.0}, {"date": "2012-01-23", "close": 0.4, "volume": 322703.0}, {"date": "2012-01-24", "close": 0.4, "volume": 113174.0}, {"date": "2012-01-25", "close": 0.395, "volume": 1762890.0}, {"date": "2012-01-27", "close": 0.395, "volume": 999570.0}, {"date": "2012-01-30", "close": 0.39, "volume": 654339.0}, {"date": "2012-01-31", "close": 0.38, "volume": 1360861.0}, {"date": "2012-02-01", "close": 0.37, "volume": 2192666.0}, {"date": "2012-02-02", "close": 0.37, "volume": 4240557.0}, {"date": "2012-02-03", "close": 0.365, "volume": 533471.0}, {"date": "2012-02-06", "close": 0.38, "volume": 1011647.0}, {"date": "2012-02-07", "close": 0.38, "volume": 966901.0}, {"date": "2012-02-08", "close": 0.38, "volume": 1216541.0}, {"date": "2012-02-09", "close": 0.375, "volume": 6520407.0}, {"date": "2012-02-10", "close": 0.375, "volume": 1033837.0}, {"date": "2012-02-13", "close": 0.375, "volume": 680542.0}, {"date": "2012-02-14", "close": 0.365, "volume": 757536.0}, {"date": "2012-02-15", "close": 0.36, "volume": 440382.0}, {"date": "2012-02-16", "close": 0.35, "volume": 705521.0}, {"date": "2012-02-17", "close": 0.345, "volume": 503271.0}, {"date": "2012-02-20", "close": 0.35, "volume": 1277703.0}, {"date": "2012-02-21", "close": 0.35, "volume": 1726946.0}, {"date": "2012-02-22", "close": 0.34, "volume": 1688213.0}, {"date": "2012-02-23", "close": 0.34, "volume": 136647.0}, {"date": "2012-02-24", "close": 0.33, "volume": 2410582.0}, {"date": "2012-02-27", "close": 0.35, "volume": 1010511.0}, {"date": "2012-02-28", "close": 0.395, "volume": 1045145.0}, {"date": "2012-02-29", "close": 0.405, "volume": 1596415.0}, {"date": "2012-03-01", "close": 0.395, "volume": 1761133.0}, {"date": "2012-03-02", "close": 0.395, "volume": 335234.0}, {"date": "2012-03-05", "close": 0.39, "volume": 936183.0}, {"date": "2012-03-06", "close": 0.375, "volume": 183698.0}, {"date": "2012-03-07", "close": 0.375, "volume": 713424.0}, {"date": "2012-03-08", "close": 0.37, "volume": 515645.0}, {"date": "2012-03-09", "close": 0.365, "volume": 265858.0}, {"date": "2012-03-12", "close": 0.37, "volume": 185800.0}, {"date": "2012-03-13", "close": 0.375, "volume": 300862.0}, {"date": "2012-03-14", "close": 0.37, "volume": 540630.0}, {"date": "2012-03-15", "close": 0.36, "volume": 354895.0}, {"date": "2012-03-16", "close": 0.37, "volume": 615152.0}, {"date": "2012-03-19", "close": 0.37, "volume": 108963.0}, {"date": "2012-03-20", "close": 0.375, "volume": 387723.0}, {"date": "2012-03-21", "close": 0.365, "volume": 374305.0}, {"date": "2012-03-22", "close": 0.375, "volume": 264878.0}, {"date": "2012-03-23", "close": 0.385, "volume": 630655.0}, {"date": "2012-03-26", "close": 0.395, "volume": 260417.0}, {"date": "2012-03-27", "close": 0.405, "volume": 1237482.0}, {"date": "2012-03-28", "close": 0.395, "volume": 517340.0}, {"date": "2012-03-29", "close": 0.43, "volume": 1311300.0}, {"date": "2012-03-30", "close": 0.44, "volume": 409542.0}, {"date": "2012-04-02", "close": 0.4, "volume": 1065764.0}, {"date": "2012-04-03", "close": 0.4, "volume": 292702.0}, {"date": "2012-04-04", "close": 0.4, "volume": 1340541.0}, {"date": "2012-04-05", "close": 0.41, "volume": 160354.0}, {"date": "2012-04-10", "close": 0.42, "volume": 499403.0}, {"date": "2012-04-11", "close": 0.405, "volume": 117001.0}, {"date": "2012-04-12", "close": 0.405, "volume": 408604.0}, {"date": "2012-04-13", "close": 0.415, "volume": 439788.0}, {"date": "2012-04-16", "close": 0.42, "volume": 525267.0}, {"date": "2012-04-17", "close": 0.45, "volume": 673916.0}, {"date": "2012-04-18", "close": 0.51, "volume": 2391928.0}, {"date": "2012-04-19", "close": 0.495, "volume": 1337340.0}, {"date": "2012-04-20", "close": 0.49, "volume": 203535.0}, {"date": "2012-04-23", "close": 0.49, "volume": 504111.0}, {"date": "2012-04-24", "close": 0.495, "volume": 55316.0}, {"date": "2012-04-26", "close": 0.495, "volume": 68511.0}, {"date": "2012-04-27", "close": 0.475, "volume": 117040.0}, {"date": "2012-04-30", "close": 0.485, "volume": 151756.0}, {"date": "2012-05-01", "close": 0.475, "volume": 320432.0}, {"date": "2012-05-02", "close": 0.5, "volume": 425144.0}, {"date": "2012-05-03", "close": 0.49, "volume": 270931.0}, {"date": "2012-05-04", "close": 0.495, "volume": 101321.0}, {"date": "2012-05-07", "close": 0.475, "volume": 259885.0}, {"date": "2012-05-08", "close": 0.46, "volume": 585357.0}, {"date": "2012-05-09", "close": 0.44, "volume": 645710.0}, {"date": "2012-05-10", "close": 0.465, "volume": 656290.0}, {"date": "2012-05-11", "close": 0.465, "volume": 370537.0}, {"date": "2012-05-14", "close": 0.47, "volume": 305240.0}, {"date": "2012-05-15", "close": 0.46, "volume": 221056.0}, {"date": "2012-05-16", "close": 0.435, "volume": 423197.0}, {"date": "2012-05-17", "close": 0.44, "volume": 365755.0}, {"date": "2012-05-18", "close": 0.435, "volume": 112652.0}, {"date": "2012-05-21", "close": 0.44, "volume": 71577.0}, {"date": "2012-05-22", "close": 0.44, "volume": 125725.0}, {"date": "2012-05-23", "close": 0.435, "volume": 281451.0}, {"date": "2012-05-24", "close": 0.425, "volume": 675485.0}, {"date": "2012-05-25", "close": 0.39, "volume": 586709.0}, {"date": "2012-05-28", "close": 0.37, "volume": 536718.0}, {"date": "2012-05-29", "close": 0.41, "volume": 129614.0}, {"date": "2012-05-30", "close": 0.415, "volume": 67171.0}, {"date": "2012-05-31", "close": 0.405, "volume": 219023.0}, {"date": "2012-06-01", "close": 0.415, "volume": 97585.0}, {"date": "2012-06-04", "close": 0.4, "volume": 129217.0}, {"date": "2012-06-05", "close": 0.39, "volume": 332125.0}, {"date": "2012-06-06", "close": 0.38, "volume": 632354.0}, {"date": "2012-06-07", "close": 0.38, "volume": 381812.0}, {"date": "2012-06-08", "close": 0.35, "volume": 1710172.0}, {"date": "2012-06-12", "close": 0.35, "volume": 1354580.0}, {"date": "2012-06-13", "close": 0.355, "volume": 155168.0}, {"date": "2012-06-14", "close": 0.36, "volume": 158916.0}, {"date": "2012-06-15", "close": 0.36, "volume": 366838.0}, {"date": "2012-06-18", "close": 0.375, "volume": 228201.0}, {"date": "2012-06-19", "close": 0.365, "volume": 31881.0}, {"date": "2012-06-20", "close": 0.36, "volume": 108463.0}, {"date": "2012-06-21", "close": 0.355, "volume": 38420.0}, {"date": "2012-06-22", "close": 0.35, "volume": 312677.0}, {"date": "2012-06-25", "close": 0.365, "volume": 70314.0}, {"date": "2012-06-26", "close": 0.385, "volume": 514450.0}, {"date": "2012-06-27", "close": 0.4, "volume": 146397.0}, {"date": "2012-06-28", "close": 0.41, "volume": 609776.0}, {"date": "2012-06-29", "close": 0.4, "volume": 668850.0}, {"date": "2012-07-02", "close": 0.41, "volume": 145685.0}, {"date": "2012-07-03", "close": 0.435, "volume": 651622.0}, {"date": "2012-07-04", "close": 0.445, "volume": 639917.0}, {"date": "2012-07-05", "close": 0.44, "volume": 953154.0}, {"date": "2012-07-06", "close": 0.44, "volume": 622888.0}, {"date": "2012-07-09", "close": 0.415, "volume": 1020380.0}, {"date": "2012-07-10", "close": 0.41, "volume": 744914.0}, {"date": "2012-07-11", "close": 0.39, "volume": 311348.0}, {"date": "2012-07-12", "close": 0.39, "volume": 77846.0}, {"date": "2012-07-13", "close": 0.39, "volume": 87364.0}, {"date": "2012-07-16", "close": 0.405, "volume": 51565.0}, {"date": "2012-07-17", "close": 0.395, "volume": 21108.0}, {"date": "2012-07-18", "close": 0.415, "volume": 44707.0}, {"date": "2012-07-19", "close": 0.42, "volume": 197680.0}, {"date": "2012-07-20", "close": 0.395, "volume": 100644.0}, {"date": "2012-07-23", "close": 0.39, "volume": 17375.0}, {"date": "2012-07-24", "close": 0.415, "volume": 218049.0}, {"date": "2012-07-25", "close": 0.405, "volume": 55464.0}, {"date": "2012-07-26", "close": 0.39, "volume": 959727.0}, {"date": "2012-07-27", "close": 0.4, "volume": 109496.0}, {"date": "2012-07-30", "close": 0.415, "volume": 647849.0}, {"date": "2012-07-31", "close": 0.425, "volume": 218040.0}, {"date": "2012-08-01", "close": 0.425, "volume": 174596.0}, {"date": "2012-08-02", "close": 0.415, "volume": 611863.0}, {"date": "2012-08-03", "close": 0.415, "volume": 49827.0}, {"date": "2012-08-06", "close": 0.42, "volume": 123867.0}, {"date": "2012-08-07", "close": 0.435, "volume": 1227164.0}, {"date": "2012-08-08", "close": 0.45, "volume": 1050459.0}, {"date": "2012-08-09", "close": 0.45, "volume": 31528.0}, {"date": "2012-08-13", "close": 0.435, "volume": 19288.0}, {"date": "2012-08-14", "close": 0.445, "volume": 136350.0}, {"date": "2012-08-15", "close": 0.44, "volume": 29057.0}, {"date": "2012-08-16", "close": 0.42, "volume": 294914.0}, {"date": "2012-08-17", "close": 0.4, "volume": 219312.0}, {"date": "2012-08-20", "close": 0.385, "volume": 1081585.0}, {"date": "2012-08-21", "close": 0.385, "volume": 2329112.0}, {"date": "2012-08-22", "close": 0.37, "volume": 2582603.0}, {"date": "2012-08-23", "close": 0.36, "volume": 1798780.0}, {"date": "2012-08-24", "close": 0.36, "volume": 1552007.0}, {"date": "2012-08-27", "close": 0.36, "volume": 1751829.0}, {"date": "2012-08-28", "close": 0.37, "volume": 287951.0}, {"date": "2012-08-29", "close": 0.36, "volume": 1018932.0}, {"date": "2012-08-30", "close": 0.355, "volume": 1290835.0}, {"date": "2012-08-31", "close": 0.35, "volume": 3885675.0}, {"date": "2012-09-03", "close": 0.35, "volume": 3672056.0}, {"date": "2012-09-04", "close": 0.34, "volume": 1136529.0}, {"date": "2012-09-05", "close": 0.33, "volume": 505310.0}, {"date": "2012-09-06", "close": 0.33, "volume": 1758999.0}, {"date": "2012-09-07", "close": 0.325, "volume": 1480809.0}, {"date": "2012-09-10", "close": 0.305, "volume": 884406.0}, {"date": "2012-09-11", "close": 0.305, "volume": 742430.0}, {"date": "2012-09-12", "close": 0.315, "volume": 720867.0}, {"date": "2012-09-13", "close": 0.31, "volume": 739792.0}, {"date": "2012-09-14", "close": 0.31, "volume": 765326.0}, {"date": "2012-09-17", "close": 0.32, "volume": 1278659.0}, {"date": "2012-09-18", "close": 0.335, "volume": 9014661.0}, {"date": "2012-09-19", "close": 0.34, "volume": 681025.0}, {"date": "2012-09-20", "close": 0.34, "volume": 426894.0}, {"date": "2012-09-21", "close": 0.32, "volume": 964074.0}, {"date": "2012-09-24", "close": 0.315, "volume": 229077.0}, {"date": "2012-09-25", "close": 0.33, "volume": 1979891.0}, {"date": "2012-09-26", "close": 0.31, "volume": 85967.0}, {"date": "2012-09-27", "close": 0.3, "volume": 335811.0}, {"date": "2012-09-28", "close": 0.295, "volume": 44069.0}, {"date": "2012-10-01", "close": 0.305, "volume": 27083.0}, {"date": "2012-10-02", "close": 0.315, "volume": 135180.0}, {"date": "2012-10-03", "close": 0.305, "volume": 284542.0}, {"date": "2012-10-04", "close": 0.31, "volume": 130853.0}, {"date": "2012-10-05", "close": 0.3, "volume": 1057618.0}, {"date": "2012-10-08", "close": 0.3, "volume": 193118.0}, {"date": "2012-10-09", "close": 0.3, "volume": 167258.0}, {"date": "2012-10-10", "close": 0.295, "volume": 12523.0}, {"date": "2012-10-11", "close": 0.28, "volume": 208519.0}, {"date": "2012-10-12", "close": 0.285, "volume": 695739.0}, {"date": "2012-10-15", "close": 0.28, "volume": 742919.0}, {"date": "2012-10-16", "close": 0.28, "volume": 259888.0}, {"date": "2012-10-17", "close": 0.28, "volume": 16074.0}, {"date": "2012-10-18", "close": 0.28, "volume": 311222.0}, {"date": "2012-10-19", "close": 0.275, "volume": 85569.0}, {"date": "2012-10-22", "close": 0.28, "volume": 370221.0}, {"date": "2012-10-23", "close": 0.285, "volume": 215740.0}, {"date": "2012-10-24", "close": 0.29, "volume": 311529.0}, {"date": "2012-10-25", "close": 0.29, "volume": 710790.0}, {"date": "2012-10-26", "close": 0.285, "volume": 356249.0}, {"date": "2012-10-29", "close": 0.28, "volume": 102606.0}, {"date": "2012-10-30", "close": 0.275, "volume": 142022.0}, {"date": "2012-10-31", "close": 0.265, "volume": 375748.0}, {"date": "2012-11-01", "close": 0.255, "volume": 414545.0}, {"date": "2012-11-02", "close": 0.25, "volume": 246368.0}, {"date": "2012-11-05", "close": 0.23, "volume": 832498.0}, {"date": "2012-11-06", "close": 0.215, "volume": 1093550.0}, {"date": "2012-11-07", "close": 0.21, "volume": 868115.0}, {"date": "2012-11-08", "close": 0.19, "volume": 893837.0}, {"date": "2012-11-09", "close": 0.22, "volume": 2087412.0}, {"date": "2012-11-12", "close": 0.205, "volume": 1227359.0}, {"date": "2012-11-13", "close": 0.195, "volume": 814739.0}, {"date": "2012-11-14", "close": 0.19, "volume": 943726.0}, {"date": "2012-11-15", "close": 0.2, "volume": 385735.0}, {"date": "2012-11-16", "close": 0.225, "volume": 405883.0}, {"date": "2012-11-19", "close": 0.23, "volume": 268818.0}, {"date": "2012-11-20", "close": 0.225, "volume": 57120.0}, {"date": "2012-11-21", "close": 0.23, "volume": 1085351.0}, {"date": "2012-11-22", "close": 0.24, "volume": 162350.0}, {"date": "2012-11-23", "close": 0.23, "volume": 110000.0}, {"date": "2012-11-26", "close": 0.235, "volume": 189294.0}, {"date": "2012-11-27", "close": 0.23, "volume": 93771.0}, {"date": "2012-11-28", "close": 0.21, "volume": 44294.0}, {"date": "2012-11-29", "close": 0.215, "volume": 1378.0}, {"date": "2012-11-30", "close": 0.235, "volume": 340678.0}, {"date": "2012-12-03", "close": 0.23, "volume": 88171.0}, {"date": "2012-12-04", "close": 0.22, "volume": 80478.0}, {"date": "2012-12-05", "close": 0.22, "volume": 72606.0}, {"date": "2012-12-06", "close": 0.22, "volume": 342510.0}, {"date": "2012-12-07", "close": 0.24, "volume": 46465.0}, {"date": "2012-12-10", "close": 0.235, "volume": 131012.0}, {"date": "2012-12-11", "close": 0.23, "volume": 183975.0}, {"date": "2012-12-12", "close": 0.245, "volume": 255791.0}, {"date": "2012-12-13", "close": 0.275, "volume": 759250.0}, {"date": "2012-12-14", "close": 0.275, "volume": 482949.0}, {"date": "2012-12-17", "close": 0.29, "volume": 144968.0}, {"date": "2012-12-18", "close": 0.29, "volume": 50011.0}, {"date": "2012-12-19", "close": 0.32, "volume": 429478.0}, {"date": "2012-12-24", "close": 0.285, "volume": 359738.0}, {"date": "2012-12-27", "close": 0.285, "volume": 155695.0}, {"date": "2012-12-28", "close": 0.26, "volume": 137845.0}, {"date": "2012-12-31", "close": 0.255, "volume": 169850.0}, {"date": "2013-01-02", "close": 0.25, "volume": 92503.0}, {"date": "2013-01-03", "close": 0.26, "volume": 424300.0}, {"date": "2013-01-04", "close": 0.27, "volume": 200803.0}, {"date": "2013-01-07", "close": 0.28, "volume": 456368.0}, {"date": "2013-01-08", "close": 0.295, "volume": 182519.0}, {"date": "2013-01-09", "close": 0.295, "volume": 39990.0}, {"date": "2013-01-10", "close": 0.285, "volume": 6403.0}, {"date": "2013-01-11", "close": 0.295, "volume": 42998.0}, {"date": "2013-01-14", "close": 0.295, "volume": 21351.0}, {"date": "2013-01-15", "close": 0.29, "volume": 82463.0}, {"date": "2013-01-16", "close": 0.315, "volume": 345755.0}, {"date": "2013-01-17", "close": 0.31, "volume": 869042.0}, {"date": "2013-01-18", "close": 0.3, "volume": 219606.0}, {"date": "2013-01-21", "close": 0.29, "volume": 735642.0}, {"date": "2013-01-22", "close": 0.28, "volume": 479738.0}, {"date": "2013-01-23", "close": 0.28, "volume": 32348.0}, {"date": "2013-01-24", "close": 0.28, "volume": 38845.0}, {"date": "2013-01-25", "close": 0.295, "volume": 20795.0}, {"date": "2013-01-29", "close": 0.295, "volume": 65493.0}, {"date": "2013-01-30", "close": 0.29, "volume": 15768.0}, {"date": "2013-01-31", "close": 0.3, "volume": 29406.0}, {"date": "2013-02-01", "close": 0.285, "volume": 38621.0}, {"date": "2013-02-04", "close": 0.28, "volume": 111186.0}, {"date": "2013-02-05", "close": 0.295, "volume": 25411.0}, {"date": "2013-02-06", "close": 0.29, "volume": 156438.0}, {"date": "2013-02-07", "close": 0.275, "volume": 271770.0}, {"date": "2013-02-08", "close": 0.265, "volume": 11093.0}, {"date": "2013-02-11", "close": 0.272, "volume": 31566.0}, {"date": "2013-02-12", "close": 0.26, "volume": 45875.0}, {"date": "2013-02-13", "close": 0.255, "volume": 50086.0}, {"date": "2013-02-14", "close": 0.25, "volume": 54089.0}, {"date": "2013-02-15", "close": 0.26, "volume": 179869.0}, {"date": "2013-02-18", "close": 0.275, "volume": 215781.0}, {"date": "2013-02-19", "close": 0.275, "volume": 48960.0}, {"date": "2013-02-20", "close": 0.3, "volume": 605171.0}, {"date": "2013-02-21", "close": 0.275, "volume": 79386.0}, {"date": "2013-02-22", "close": 0.305, "volume": 360349.0}, {"date": "2013-02-25", "close": 0.3, "volume": 320366.0}, {"date": "2013-02-26", "close": 0.31, "volume": 177447.0}, {"date": "2013-02-27", "close": 0.315, "volume": 681864.0}, {"date": "2013-02-28", "close": 0.335, "volume": 400985.0}, {"date": "2013-03-01", "close": 0.325, "volume": 483983.0}, {"date": "2013-03-04", "close": 0.325, "volume": 888207.0}, {"date": "2013-03-05", "close": 0.31, "volume": 197755.0}, {"date": "2013-03-06", "close": 0.325, "volume": 40064.0}, {"date": "2013-03-07", "close": 0.33, "volume": 390348.0}, {"date": "2013-03-08", "close": 0.335, "volume": 295638.0}, {"date": "2013-03-11", "close": 0.33, "volume": 277251.0}, {"date": "2013-03-12", "close": 0.33, "volume": 468150.0}, {"date": "2013-03-13", "close": 0.335, "volume": 179965.0}, {"date": "2013-03-14", "close": 0.33, "volume": 34901.0}, {"date": "2013-03-15", "close": 0.335, "volume": 606653.0}, {"date": "2013-03-18", "close": 0.315, "volume": 196723.0}, {"date": "2013-03-19", "close": 0.33, "volume": 75105.0}, {"date": "2013-03-20", "close": 0.33, "volume": 51863.0}, {"date": "2013-03-21", "close": 0.315, "volume": 20913.0}, {"date": "2013-03-22", "close": 0.315, "volume": 90038.0}, {"date": "2013-03-25", "close": 0.31, "volume": 308491.0}, {"date": "2013-03-26", "close": 0.315, "volume": 515743.0}, {"date": "2013-03-27", "close": 0.32, "volume": 120860.0}, {"date": "2013-03-28", "close": 0.33, "volume": 50000331.0}, {"date": "2013-04-02", "close": 0.33, "volume": 685575.0}, {"date": "2013-04-03", "close": 0.315, "volume": 252491.0}, {"date": "2013-04-04", "close": 0.32, "volume": 751563.0}, {"date": "2013-04-05", "close": 0.32, "volume": 184201.0}, {"date": "2013-04-08", "close": 0.335, "volume": 179171.0}, {"date": "2013-04-09", "close": 0.33, "volume": 48233.0}, {"date": "2013-04-10", "close": 0.36, "volume": 855064.0}, {"date": "2013-04-11", "close": 0.385, "volume": 2012808.0}, {"date": "2013-04-12", "close": 0.385, "volume": 861463.0}, {"date": "2013-04-15", "close": 0.385, "volume": 511424.0}, {"date": "2013-04-16", "close": 0.375, "volume": 565375.0}, {"date": "2013-04-17", "close": 0.37, "volume": 1127767.0}, {"date": "2013-04-18", "close": 0.39, "volume": 803395.0}, {"date": "2013-04-19", "close": 0.375, "volume": 306548.0}, {"date": "2013-04-22", "close": 0.375, "volume": 168197.0}, {"date": "2013-04-23", "close": 0.37, "volume": 162139.0}, {"date": "2013-04-24", "close": 0.37, "volume": 400776.0}, {"date": "2013-04-26", "close": 0.385, "volume": 1164094.0}, {"date": "2013-04-29", "close": 0.39, "volume": 672332.0}, {"date": "2013-04-30", "close": 0.39, "volume": 282220.0}, {"date": "2013-05-01", "close": 0.39, "volume": 321904.0}, {"date": "2013-05-02", "close": 0.39, "volume": 290394.0}, {"date": "2013-05-03", "close": 0.385, "volume": 319184.0}, {"date": "2013-05-06", "close": 0.385, "volume": 142386.0}, {"date": "2013-05-07", "close": 0.385, "volume": 611928.0}, {"date": "2013-05-08", "close": 0.385, "volume": 524381.0}, {"date": "2013-05-09", "close": 0.395, "volume": 705994.0}, {"date": "2013-05-10", "close": 0.395, "volume": 488548.0}, {"date": "2013-05-13", "close": 0.39, "volume": 1384587.0}, {"date": "2013-05-14", "close": 0.385, "volume": 596157.0}, {"date": "2013-05-15", "close": 0.38, "volume": 233842.0}, {"date": "2013-05-16", "close": 0.385, "volume": 120228.0}, {"date": "2013-05-17", "close": 0.38, "volume": 2214336.0}, {"date": "2013-05-20", "close": 0.385, "volume": 343524.0}, {"date": "2013-05-21", "close": 0.39, "volume": 306656.0}, {"date": "2013-05-22", "close": 0.395, "volume": 5558158.0}, {"date": "2013-05-23", "close": 0.385, "volume": 1500689.0}, {"date": "2013-05-24", "close": 0.385, "volume": 828202.0}, {"date": "2013-05-27", "close": 0.38, "volume": 325830.0}, {"date": "2013-05-28", "close": 0.38, "volume": 1074911.0}, {"date": "2013-05-29", "close": 0.38, "volume": 2088927.0}, {"date": "2013-05-30", "close": 0.385, "volume": 1671444.0}, {"date": "2013-05-31", "close": 0.385, "volume": 6842271.0}, {"date": "2013-06-03", "close": 0.37, "volume": 63320.0}, {"date": "2013-06-04", "close": 0.355, "volume": 167716.0}, {"date": "2013-06-05", "close": 0.315, "volume": 3648370.0}, {"date": "2013-06-06", "close": 0.34, "volume": 1606680.0}, {"date": "2013-06-07", "close": 0.332, "volume": 191331.0}, {"date": "2013-06-11", "close": 0.32, "volume": 407706.0}, {"date": "2013-06-12", "close": 0.32, "volume": 309046.0}, {"date": "2013-06-13", "close": 0.325, "volume": 645990.0}, {"date": "2013-06-14", "close": 0.33, "volume": 210280.0}, {"date": "2013-06-17", "close": 0.35, "volume": 397253.0}, {"date": "2013-06-18", "close": 0.34, "volume": 43101.0}, {"date": "2013-06-19", "close": 0.35, "volume": 116526.0}, {"date": "2013-06-20", "close": 0.335, "volume": 391112.0}, {"date": "2013-06-21", "close": 0.35, "volume": 197678.0}, {"date": "2013-06-24", "close": 0.34, "volume": 541473.0}, {"date": "2013-06-25", "close": 0.33, "volume": 395609.0}, {"date": "2013-06-26", "close": 0.34, "volume": 382326.0}, {"date": "2013-06-27", "close": 0.345, "volume": 438097.0}, {"date": "2013-06-28", "close": 0.35, "volume": 80241.0}, {"date": "2013-07-01", "close": 0.335, "volume": 72121.0}, {"date": "2013-07-02", "close": 0.36, "volume": 17695.0}, {"date": "2013-07-03", "close": 0.35, "volume": 201122.0}, {"date": "2013-07-04", "close": 0.345, "volume": 403859.0}, {"date": "2013-07-05", "close": 0.33, "volume": 122900.0}, {"date": "2013-07-08", "close": 0.33, "volume": 170809.0}, {"date": "2013-07-09", "close": 0.345, "volume": 85430.0}, {"date": "2013-07-10", "close": 0.345, "volume": 243422.0}, {"date": "2013-07-11", "close": 0.34, "volume": 140665.0}, {"date": "2013-07-12", "close": 0.37, "volume": 7428.0}, {"date": "2013-07-15", "close": 0.36, "volume": 1900.0}, {"date": "2013-07-17", "close": 0.34, "volume": 1195331.0}, {"date": "2013-07-18", "close": 0.355, "volume": 14134.0}, {"date": "2013-07-19", "close": 0.34, "volume": 78.0}, {"date": "2013-07-22", "close": 0.345, "volume": 261354.0}, {"date": "2013-07-23", "close": 0.345, "volume": 19380.0}, {"date": "2013-07-24", "close": 0.35, "volume": 59953.0}, {"date": "2013-07-25", "close": 0.345, "volume": 1609.0}, {"date": "2013-07-26", "close": 0.345, "volume": 10670.0}, {"date": "2013-07-29", "close": 0.345, "volume": 64769.0}, {"date": "2013-07-30", "close": 0.35, "volume": 138335.0}, {"date": "2013-07-31", "close": 0.355, "volume": 162019.0}, {"date": "2013-08-02", "close": 0.355, "volume": 6789.0}, {"date": "2013-08-07", "close": 0.335, "volume": 16070.0}, {"date": "2013-08-08", "close": 0.36, "volume": 189137.0}, {"date": "2013-08-09", "close": 0.335, "volume": 25370.0}, {"date": "2013-08-12", "close": 0.335, "volume": 50939.0}, {"date": "2013-08-13", "close": 0.34, "volume": 41231.0}, {"date": "2013-08-14", "close": 0.335, "volume": 74152.0}, {"date": "2013-08-15", "close": 0.35, "volume": 19947.0}, {"date": "2013-08-16", "close": 0.35, "volume": 24629.0}, {"date": "2013-08-19", "close": 0.345, "volume": 101023.0}, {"date": "2013-08-20", "close": 0.335, "volume": 961499.0}, {"date": "2013-08-21", "close": 0.35, "volume": 44000.0}, {"date": "2013-08-22", "close": 0.335, "volume": 133195.0}, {"date": "2013-08-23", "close": 0.335, "volume": 44330.0}, {"date": "2013-08-26", "close": 0.345, "volume": 77562.0}, {"date": "2013-08-27", "close": 0.345, "volume": 311565.0}, {"date": "2013-08-28", "close": 0.335, "volume": 488203.0}, {"date": "2013-08-29", "close": 0.35, "volume": 20437.0}, {"date": "2013-08-30", "close": 0.33, "volume": 999221.0}, {"date": "2013-09-02", "close": 0.32, "volume": 95304.0}, {"date": "2013-09-03", "close": 0.33, "volume": 49172.0}, {"date": "2013-09-04", "close": 0.345, "volume": 23508.0}, {"date": "2013-09-05", "close": 0.325, "volume": 64199.0}, {"date": "2013-09-06", "close": 0.34, "volume": 146395.0}, {"date": "2013-09-09", "close": 0.345, "volume": 16250.0}, {"date": "2013-09-10", "close": 0.345, "volume": 44982.0}, {"date": "2013-09-11", "close": 0.34, "volume": 43386.0}, {"date": "2013-09-12", "close": 0.34, "volume": 129491.0}, {"date": "2013-09-13", "close": 0.34, "volume": 218767.0}, {"date": "2013-09-16", "close": 0.345, "volume": 307863.0}, {"date": "2013-09-17", "close": 0.33, "volume": 190644.0}, {"date": "2013-09-18", "close": 0.325, "volume": 92960.0}, {"date": "2013-09-19", "close": 0.335, "volume": 173874.0}, {"date": "2013-09-20", "close": 0.35, "volume": 227066.0}, {"date": "2013-09-23", "close": 0.34, "volume": 34154.0}, {"date": "2013-09-24", "close": 0.325, "volume": 51391.0}, {"date": "2013-09-25", "close": 0.325, "volume": 100339.0}, {"date": "2013-09-26", "close": 0.335, "volume": 16957.0}, {"date": "2013-09-30", "close": 0.345, "volume": 26061.0}, {"date": "2013-10-01", "close": 0.32, "volume": 131303.0}, {"date": "2013-10-03", "close": 0.345, "volume": 54307.0}, {"date": "2013-10-04", "close": 0.34, "volume": 1499414.0}, {"date": "2013-10-07", "close": 0.33, "volume": 59182.0}, {"date": "2013-10-08", "close": 0.345, "volume": 236095.0}, {"date": "2013-10-09", "close": 0.345, "volume": 82055.0}, {"date": "2013-10-10", "close": 0.33, "volume": 331817.0}, {"date": "2013-10-11", "close": 0.345, "volume": 23462.0}, {"date": "2013-10-14", "close": 0.33, "volume": 136385.0}, {"date": "2013-10-15", "close": 0.35, "volume": 43007.0}, {"date": "2013-10-17", "close": 0.35, "volume": 30789.0}, {"date": "2013-10-18", "close": 0.335, "volume": 23162.0}, {"date": "2013-10-21", "close": 0.335, "volume": 3000.0}, {"date": "2013-10-22", "close": 0.33, "volume": 83787.0}, {"date": "2013-10-23", "close": 0.32, "volume": 3520098.0}, {"date": "2013-10-24", "close": 0.335, "volume": 12223935.0}, {"date": "2013-10-25", "close": 0.33, "volume": 4878.0}, {"date": "2013-10-28", "close": 0.315, "volume": 1832376.0}, {"date": "2013-10-29", "close": 0.32, "volume": 1041243.0}, {"date": "2013-10-30", "close": 0.32, "volume": 254960.0}, {"date": "2013-10-31", "close": 0.32, "volume": 15017.0}, {"date": "2013-11-01", "close": 0.32, "volume": 125943.0}, {"date": "2013-11-04", "close": 0.32, "volume": 1650.0}, {"date": "2013-11-05", "close": 0.32, "volume": 41612.0}, {"date": "2013-11-06", "close": 0.32, "volume": 59866.0}, {"date": "2013-11-07", "close": 0.32, "volume": 94086.0}, {"date": "2013-11-08", "close": 0.33, "volume": 6703.0}, {"date": "2013-11-11", "close": 0.32, "volume": 45011.0}, {"date": "2013-11-12", "close": 0.335, "volume": 555.0}, {"date": "2013-11-13", "close": 0.32, "volume": 4056.0}, {"date": "2013-11-14", "close": 0.34, "volume": 29410.0}, {"date": "2013-11-15", "close": 0.355, "volume": 1983402.0}, {"date": "2013-11-18", "close": 0.325, "volume": 78683.0}, {"date": "2013-11-19", "close": 0.32, "volume": 72902.0}, {"date": "2013-11-20", "close": 0.335, "volume": 26659.0}, {"date": "2013-11-21", "close": 0.345, "volume": 256661.0}, {"date": "2013-11-22", "close": 0.345, "volume": 45754.0}, {"date": "2013-11-25", "close": 0.34, "volume": 1279713.0}, {"date": "2013-11-26", "close": 0.34, "volume": 1363048.0}, {"date": "2013-11-27", "close": 0.33, "volume": 66546.0}, {"date": "2013-11-28", "close": 0.345, "volume": 188784.0}, {"date": "2013-11-29", "close": 0.35, "volume": 112146.0}, {"date": "2013-12-02", "close": 0.345, "volume": 104006.0}, {"date": "2013-12-03", "close": 0.345, "volume": 27890.0}, {"date": "2013-12-04", "close": 0.33, "volume": 148.0}, {"date": "2013-12-05", "close": 0.34, "volume": 2462429.0}, {"date": "2013-12-06", "close": 0.34, "volume": 1082026.0}, {"date": "2013-12-09", "close": 0.325, "volume": 1644972.0}, {"date": "2013-12-10", "close": 0.36, "volume": 161257.0}, {"date": "2013-12-11", "close": 0.35, "volume": 146624.0}, {"date": "2013-12-12", "close": 0.36, "volume": 142327.0}, {"date": "2013-12-13", "close": 0.38, "volume": 639117.0}, {"date": "2013-12-16", "close": 0.375, "volume": 34978.0}, {"date": "2013-12-17", "close": 0.39, "volume": 49534.0}, {"date": "2013-12-18", "close": 0.385, "volume": 113745.0}, {"date": "2013-12-19", "close": 0.39, "volume": 51033.0}, {"date": "2013-12-20", "close": 0.39, "volume": 56699.0}, {"date": "2013-12-23", "close": 0.39, "volume": 14547.0}, {"date": "2013-12-24", "close": 0.395, "volume": 131244.0}, {"date": "2013-12-30", "close": 0.4, "volume": 445038.0}, {"date": "2013-12-31", "close": 0.325, "volume": 5.0}, {"date": "2014-01-02", "close": 0.395, "volume": 5323.0}, {"date": "2014-01-03", "close": 0.395, "volume": 7.0}, {"date": "2014-01-06", "close": 0.395, "volume": 168569.0}, {"date": "2014-01-07", "close": 0.37, "volume": 1339.0}, {"date": "2014-01-08", "close": 0.4, "volume": 1277764.0}, {"date": "2014-01-09", "close": 0.395, "volume": 322.0}, {"date": "2014-01-10", "close": 0.4, "volume": 132563.0}, {"date": "2014-01-13", "close": 0.4, "volume": 3963.0}, {"date": "2014-01-14", "close": 0.4, "volume": 16400.0}, {"date": "2014-01-15", "close": 0.45, "volume": 375338.0}, {"date": "2014-01-16", "close": 0.415, "volume": 173163.0}, {"date": "2014-01-17", "close": 0.425, "volume": 213223.0}, {"date": "2014-01-20", "close": 0.475, "volume": 275692.0}, {"date": "2014-01-21", "close": 0.52, "volume": 680505.0}, {"date": "2014-01-22", "close": 0.515, "volume": 260680.0}, {"date": "2014-01-23", "close": 0.55, "volume": 500836.0}, {"date": "2014-01-24", "close": 0.615, "volume": 1053604.0}, {"date": "2014-01-28", "close": 0.595, "volume": 749857.0}, {"date": "2014-01-29", "close": 0.6, "volume": 261265.0}, {"date": "2014-01-30", "close": 0.58, "volume": 280292.0}, {"date": "2014-01-31", "close": 0.6, "volume": 72764.0}, {"date": "2014-02-03", "close": 0.585, "volume": 189546.0}, {"date": "2014-02-04", "close": 0.565, "volume": 556301.0}, {"date": "2014-02-05", "close": 0.56, "volume": 119255.0}, {"date": "2014-02-06", "close": 0.555, "volume": 95586.0}, {"date": "2014-02-07", "close": 0.57, "volume": 168439.0}, {"date": "2014-02-10", "close": 0.55, "volume": 70107.0}, {"date": "2014-02-11", "close": 0.535, "volume": 6180.0}, {"date": "2014-02-12", "close": 0.58, "volume": 158406.0}, {"date": "2014-02-13", "close": 0.555, "volume": 3842.0}, {"date": "2014-02-14", "close": 0.58, "volume": 52195.0}, {"date": "2014-02-17", "close": 0.55, "volume": 26488.0}, {"date": "2014-02-18", "close": 0.53, "volume": 241514.0}, {"date": "2014-02-19", "close": 0.51, "volume": 301251.0}, {"date": "2014-02-20", "close": 0.5, "volume": 197658.0}, {"date": "2014-02-21", "close": 0.49, "volume": 339773.0}, {"date": "2014-02-24", "close": 0.49, "volume": 136661.0}, {"date": "2014-02-25", "close": 0.47, "volume": 340370.0}, {"date": "2014-02-26", "close": 0.48, "volume": 145831.0}, {"date": "2014-02-27", "close": 0.485, "volume": 141592.0}, {"date": "2014-02-28", "close": 0.485, "volume": 146595.0}, {"date": "2014-03-03", "close": 0.47, "volume": 37084.0}, {"date": "2014-03-04", "close": 0.47, "volume": 185076.0}, {"date": "2014-03-05", "close": 0.47, "volume": 182829.0}, {"date": "2014-03-06", "close": 0.46, "volume": 139692.0}, {"date": "2014-03-07", "close": 0.4, "volume": 956590.0}, {"date": "2014-03-10", "close": 0.405, "volume": 345837.0}, {"date": "2014-03-11", "close": 0.41, "volume": 301118.0}, {"date": "2014-03-12", "close": 0.37, "volume": 455919.0}, {"date": "2014-03-13", "close": 0.41, "volume": 185391.0}, {"date": "2014-03-14", "close": 0.39, "volume": 160727.0}, {"date": "2014-03-17", "close": 0.395, "volume": 72418.0}, {"date": "2014-03-18", "close": 0.38, "volume": 76519.0}, {"date": "2014-03-19", "close": 0.375, "volume": 341666.0}, {"date": "2014-03-20", "close": 0.36, "volume": 809759.0}, {"date": "2014-03-21", "close": 0.3, "volume": 13388946.0}, {"date": "2014-03-24", "close": 0.32, "volume": 2193440.0}, {"date": "2014-03-25", "close": 0.325, "volume": 214988.0}, {"date": "2014-03-26", "close": 0.32, "volume": 229952.0}, {"date": "2014-03-27", "close": 0.315, "volume": 123704.0}, {"date": "2014-03-28", "close": 0.32, "volume": 172073.0}, {"date": "2014-03-31", "close": 0.31, "volume": 179063.0}, {"date": "2014-04-01", "close": 0.31, "volume": 392946.0}, {"date": "2014-04-02", "close": 0.305, "volume": 166626.0}, {"date": "2014-04-03", "close": 0.31, "volume": 16239.0}, {"date": "2014-04-04", "close": 0.325, "volume": 7731.0}, {"date": "2014-04-07", "close": 0.33, "volume": 62877.0}, {"date": "2014-04-08", "close": 0.315, "volume": 668884.0}, {"date": "2014-04-09", "close": 0.32, "volume": 555612.0}, {"date": "2014-04-10", "close": 0.315, "volume": 134753.0}, {"date": "2014-04-11", "close": 0.315, "volume": 7440.0}, {"date": "2014-04-14", "close": 0.315, "volume": 112014.0}, {"date": "2014-04-15", "close": 0.31, "volume": 360189.0}, {"date": "2014-04-16", "close": 0.335, "volume": 40379.0}, {"date": "2014-04-17", "close": 0.33, "volume": 27236.0}, {"date": "2014-04-22", "close": 0.305, "volume": 143700.0}, {"date": "2014-04-23", "close": 0.305, "volume": 154683.0}, {"date": "2014-04-24", "close": 0.315, "volume": 114743.0}, {"date": "2014-04-28", "close": 0.305, "volume": 64135.0}, {"date": "2014-04-29", "close": 0.315, "volume": 39308.0}, {"date": "2014-04-30", "close": 0.335, "volume": 183564.0}, {"date": "2014-05-01", "close": 0.34, "volume": 14812.0}, {"date": "2014-05-02", "close": 0.315, "volume": 17957.0}, {"date": "2014-05-05", "close": 0.32, "volume": 63386.0}, {"date": "2014-05-06", "close": 0.32, "volume": 35584.0}, {"date": "2014-05-07", "close": 0.31, "volume": 258189.0}, {"date": "2014-05-08", "close": 0.315, "volume": 88314.0}, {"date": "2014-05-09", "close": 0.32, "volume": 32706.0}, {"date": "2014-05-12", "close": 0.32, "volume": 35500.0}, {"date": "2014-05-13", "close": 0.315, "volume": 57104.0}, {"date": "2014-05-14", "close": 0.32, "volume": 9000.0}, {"date": "2014-05-15", "close": 0.29, "volume": 1154581.0}, {"date": "2014-05-16", "close": 0.31, "volume": 323131.0}, {"date": "2014-05-19", "close": 0.31, "volume": 245624.0}, {"date": "2014-05-20", "close": 0.305, "volume": 607654.0}, {"date": "2014-05-21", "close": 0.3, "volume": 218197.0}, {"date": "2014-05-22", "close": 0.295, "volume": 26086.0}, {"date": "2014-05-23", "close": 0.295, "volume": 40668.0}, {"date": "2014-05-26", "close": 0.3, "volume": 9372.0}, {"date": "2014-05-27", "close": 0.3, "volume": 1601130.0}, {"date": "2014-05-28", "close": 0.29, "volume": 1468013.0}, {"date": "2014-05-29", "close": 0.295, "volume": 730312.0}, {"date": "2014-05-30", "close": 0.275, "volume": 6597278.0}, {"date": "2014-06-02", "close": 0.28, "volume": 1002526.0}, {"date": "2014-06-03", "close": 0.28, "volume": 222641.0}, {"date": "2014-06-04", "close": 0.285, "volume": 63704.0}, {"date": "2014-06-05", "close": 0.295, "volume": 65164.0}, {"date": "2014-06-06", "close": 0.3, "volume": 265862.0}, {"date": "2014-06-10", "close": 0.3, "volume": 460380.0}, {"date": "2014-06-11", "close": 0.3, "volume": 156316.0}, {"date": "2014-06-12", "close": 0.3, "volume": 38304.0}, {"date": "2014-06-13", "close": 0.3, "volume": 49774.0}, {"date": "2014-06-16", "close": 0.3, "volume": 38014.0}, {"date": "2014-06-17", "close": 0.3, "volume": 45522.0}, {"date": "2014-06-18", "close": 0.32, "volume": 197406.0}, {"date": "2014-06-19", "close": 0.33, "volume": 32396.0}, {"date": "2014-06-20", "close": 0.38, "volume": 315262.0}, {"date": "2014-06-23", "close": 0.37, "volume": 270398.0}, {"date": "2014-06-24", "close": 0.385, "volume": 135540.0}, {"date": "2014-06-25", "close": 0.39, "volume": 569958.0}, {"date": "2014-06-26", "close": 0.4, "volume": 552487.0}, {"date": "2014-06-27", "close": 0.4, "volume": 58242.0}, {"date": "2014-06-30", "close": 0.395, "volume": 187249.0}, {"date": "2014-07-01", "close": 0.395, "volume": 412181.0}, {"date": "2014-07-02", "close": 0.395, "volume": 80613.0}, {"date": "2014-07-03", "close": 0.39, "volume": 161607.0}, {"date": "2014-07-04", "close": 0.385, "volume": 473100.0}, {"date": "2014-07-07", "close": 0.395, "volume": 105020.0}, {"date": "2014-07-09", "close": 0.395, "volume": 20731.0}, {"date": "2014-07-10", "close": 0.385, "volume": 446403.0}, {"date": "2014-07-11", "close": 0.395, "volume": 320378.0}, {"date": "2014-07-15", "close": 0.4, "volume": 136721.0}, {"date": "2014-07-16", "close": 0.407, "volume": 20514.0}, {"date": "2014-07-17", "close": 0.43, "volume": 169279.0}, {"date": "2014-07-18", "close": 0.45, "volume": 326337.0}, {"date": "2014-07-21", "close": 0.48, "volume": 123036.0}, {"date": "2014-07-22", "close": 0.535, "volume": 547218.0}, {"date": "2014-07-23", "close": 0.53, "volume": 639311.0}, {"date": "2014-07-24", "close": 0.48, "volume": 103432.0}, {"date": "2014-07-25", "close": 0.5, "volume": 152068.0}, {"date": "2014-07-28", "close": 0.5, "volume": 43469.0}, {"date": "2014-07-29", "close": 0.48, "volume": 74817.0}, {"date": "2014-07-30", "close": 0.475, "volume": 45804.0}, {"date": "2014-07-31", "close": 0.48, "volume": 172885.0}, {"date": "2014-08-01", "close": 0.48, "volume": 174037.0}, {"date": "2014-08-04", "close": 0.48, "volume": 36807.0}, {"date": "2014-08-05", "close": 0.485, "volume": 60906.0}, {"date": "2014-08-06", "close": 0.48, "volume": 18123.0}, {"date": "2014-08-07", "close": 0.465, "volume": 48528.0}, {"date": "2014-08-08", "close": 0.435, "volume": 159446.0}, {"date": "2014-08-11", "close": 0.455, "volume": 272978.0}, {"date": "2014-08-12", "close": 0.47, "volume": 197900.0}, {"date": "2014-08-13", "close": 0.455, "volume": 480147.0}, {"date": "2014-08-14", "close": 0.445, "volume": 166497.0}, {"date": "2014-08-15", "close": 0.43, "volume": 257568.0}, {"date": "2014-08-18", "close": 0.42, "volume": 608670.0}, {"date": "2014-08-19", "close": 0.445, "volume": 18675.0}, {"date": "2014-08-20", "close": 0.45, "volume": 273559.0}, {"date": "2014-08-21", "close": 0.445, "volume": 33300.0}, {"date": "2014-08-22", "close": 0.435, "volume": 314468.0}, {"date": "2014-08-25", "close": 0.445, "volume": 414901.0}, {"date": "2014-08-26", "close": 0.445, "volume": 99909.0}, {"date": "2014-08-27", "close": 0.415, "volume": 278808.0}, {"date": "2014-08-28", "close": 0.415, "volume": 145248.0}, {"date": "2014-08-29", "close": 0.405, "volume": 249915.0}, {"date": "2014-09-01", "close": 0.4, "volume": 131000.0}, {"date": "2014-09-02", "close": 0.42, "volume": 192166.0}, {"date": "2014-09-03", "close": 0.44, "volume": 14000.0}, {"date": "2014-09-04", "close": 0.44, "volume": 295965.0}, {"date": "2014-09-05", "close": 0.44, "volume": 178260.0}, {"date": "2014-09-08", "close": 0.445, "volume": 138329.0}, {"date": "2014-09-09", "close": 0.445, "volume": 338200.0}, {"date": "2014-09-10", "close": 0.44, "volume": 672653.0}, {"date": "2014-09-11", "close": 0.445, "volume": 365000.0}, {"date": "2014-09-12", "close": 0.42, "volume": 7000.0}, {"date": "2014-09-15", "close": 0.445, "volume": 769682.0}, {"date": "2014-09-16", "close": 0.44, "volume": 684900.0}, {"date": "2014-09-17", "close": 0.425, "volume": 83400.0}, {"date": "2014-09-18", "close": 0.43, "volume": 38600.0}, {"date": "2014-09-19", "close": 0.44, "volume": 252117.0}, {"date": "2014-09-23", "close": 0.47, "volume": 130500.0}, {"date": "2014-09-24", "close": 0.485, "volume": 194276.0}, {"date": "2014-09-25", "close": 0.48, "volume": 58242.0}, {"date": "2014-09-26", "close": 0.47, "volume": 178867.0}, {"date": "2014-09-29", "close": 0.465, "volume": 101111.0}, {"date": "2014-09-30", "close": 0.465, "volume": 32000.0}, {"date": "2014-10-01", "close": 0.47, "volume": 72500.0}, {"date": "2014-10-02", "close": 0.46, "volume": 65378.0}, {"date": "2014-10-03", "close": 0.465, "volume": 27588.0}, {"date": "2014-10-06", "close": 0.455, "volume": 144286.0}, {"date": "2014-10-07", "close": 0.45, "volume": 94397.0}, {"date": "2014-10-08", "close": 0.47, "volume": 3500.0}, {"date": "2014-10-09", "close": 0.45, "volume": 157050.0}, {"date": "2014-10-10", "close": 0.45, "volume": 148188.0}, {"date": "2014-10-13", "close": 0.44, "volume": 150159.0}, {"date": "2014-10-14", "close": 0.44, "volume": 78500.0}, {"date": "2014-10-15", "close": 0.44, "volume": 27510.0}, {"date": "2014-10-16", "close": 0.44, "volume": 1396.0}, {"date": "2014-10-17", "close": 0.425, "volume": 76050.0}, {"date": "2014-10-20", "close": 0.435, "volume": 42300.0}, {"date": "2014-10-22", "close": 0.425, "volume": 9000.0}, {"date": "2014-10-23", "close": 0.43, "volume": 75251.0}, {"date": "2014-10-24", "close": 0.435, "volume": 31000.0}, {"date": "2014-10-27", "close": 0.435, "volume": 70000.0}, {"date": "2014-10-28", "close": 0.455, "volume": 110951.0}, {"date": "2014-10-29", "close": 0.42, "volume": 219765.0}, {"date": "2014-10-30", "close": 0.425, "volume": 127402.0}, {"date": "2014-10-31", "close": 0.43, "volume": 23930.0}, {"date": "2014-11-03", "close": 0.43, "volume": 450397.0}, {"date": "2014-11-04", "close": 0.42, "volume": 280699.0}, {"date": "2014-11-05", "close": 0.4, "volume": 122694.0}, {"date": "2014-11-06", "close": 0.41, "volume": 403000.0}, {"date": "2014-11-07", "close": 0.4, "volume": 39000.0}, {"date": "2014-11-10", "close": 0.39, "volume": 42600.0}, {"date": "2014-11-11", "close": 0.395, "volume": 21125.0}, {"date": "2014-11-12", "close": 0.385, "volume": 174579.0}, {"date": "2014-11-13", "close": 0.38, "volume": 54032.0}, {"date": "2014-11-14", "close": 0.35, "volume": 250364.0}, {"date": "2014-11-17", "close": 0.35, "volume": 31720.0}, {"date": "2014-11-18", "close": 0.35, "volume": 50000.0}, {"date": "2014-11-19", "close": 0.36, "volume": 181405.0}, {"date": "2014-11-20", "close": 0.36, "volume": 4500.0}, {"date": "2014-11-21", "close": 0.38, "volume": 53000.0}, {"date": "2014-11-24", "close": 0.37, "volume": 36004.0}, {"date": "2014-11-25", "close": 0.36, "volume": 21100.0}, {"date": "2014-11-27", "close": 0.36, "volume": 519000.0}, {"date": "2014-12-01", "close": 0.36, "volume": 12197.0}, {"date": "2014-12-02", "close": 0.36, "volume": 488396.0}, {"date": "2014-12-03", "close": 0.36, "volume": 923965.0}, {"date": "2014-12-04", "close": 0.36, "volume": 3977133.0}, {"date": "2014-12-05", "close": 0.36, "volume": 229000.0}, {"date": "2014-12-08", "close": 0.34, "volume": 65000.0}, {"date": "2014-12-09", "close": 0.34, "volume": 382610.0}, {"date": "2014-12-11", "close": 0.34, "volume": 334629.0}, {"date": "2014-12-15", "close": 0.35, "volume": 111187.0}, {"date": "2014-12-16", "close": 0.335, "volume": 298239.0}, {"date": "2014-12-19", "close": 0.34, "volume": 18261.0}, {"date": "2014-12-22", "close": 0.34, "volume": 25479.0}, {"date": "2014-12-29", "close": 0.34, "volume": 10000.0}, {"date": "2014-12-30", "close": 0.32, "volume": 117094.0}, {"date": "2014-12-31", "close": 0.33, "volume": 147625.0}, {"date": "2015-01-02", "close": 0.325, "volume": 2000.0}, {"date": "2015-01-05", "close": 0.34, "volume": 60000.0}, {"date": "2015-01-06", "close": 0.32, "volume": 100000.0}, {"date": "2015-01-08", "close": 0.32, "volume": 32600.0}, {"date": "2015-01-09", "close": 0.34, "volume": 3400.0}, {"date": "2015-01-12", "close": 0.315, "volume": 20000.0}, {"date": "2015-01-13", "close": 0.305, "volume": 20500.0}, {"date": "2015-01-14", "close": 0.305, "volume": 5000.0}, {"date": "2015-01-21", "close": 0.33, "volume": 9700.0}, {"date": "2015-01-22", "close": 0.31, "volume": 3000.0}, {"date": "2015-01-23", "close": 0.32, "volume": 24500.0}, {"date": "2015-01-27", "close": 0.31, "volume": 114.0}, {"date": "2015-01-28", "close": 0.315, "volume": 96.0}, {"date": "2015-01-29", "close": 0.305, "volume": 10900.0}, {"date": "2015-02-02", "close": 0.31, "volume": 164000.0}, {"date": "2015-02-03", "close": 0.31, "volume": 193010.0}, {"date": "2015-02-04", "close": 0.32, "volume": 30000.0}, {"date": "2015-02-05", "close": 0.31, "volume": 220000.0}, {"date": "2015-02-06", "close": 0.31, "volume": 30000.0}, {"date": "2015-02-09", "close": 0.31, "volume": 50987.0}, {"date": "2015-02-10", "close": 0.31, "volume": 482.0}, {"date": "2015-02-16", "close": 0.315, "volume": 281268.0}, {"date": "2015-02-17", "close": 0.31, "volume": 35000.0}, {"date": "2015-02-18", "close": 0.32, "volume": 47413.0}, {"date": "2015-02-26", "close": 0.31, "volume": 10800.0}, {"date": "2015-02-27", "close": 0.31, "volume": 10000.0}, {"date": "2015-03-02", "close": 0.32, "volume": 23955.0}, {"date": "2015-03-03", "close": 0.325, "volume": 499219.0}, {"date": "2015-03-06", "close": 0.325, "volume": 256095.0}, {"date": "2015-03-09", "close": 0.31, "volume": 170000.0}, {"date": "2015-03-11", "close": 0.31, "volume": 2720.0}, {"date": "2015-03-12", "close": 0.32, "volume": 65710.0}, {"date": "2015-03-16", "close": 0.315, "volume": 181098.0}, {"date": "2015-03-17", "close": 0.32, "volume": 217.0}, {"date": "2015-03-18", "close": 0.32, "volume": 79000.0}, {"date": "2015-03-19", "close": 0.32, "volume": 86000.0}, {"date": "2015-03-20", "close": 0.315, "volume": 281188.0}, {"date": "2015-03-23", "close": 0.315, "volume": 2987477.0}, {"date": "2015-03-24", "close": 0.315, "volume": 4000.0}, {"date": "2015-03-25", "close": 0.31, "volume": 120425.0}, {"date": "2015-03-26", "close": 0.31, "volume": 7358.0}, {"date": "2015-03-27", "close": 0.305, "volume": 91798.0}, {"date": "2015-03-30", "close": 0.305, "volume": 33750.0}, {"date": "2015-03-31", "close": 0.3, "volume": 114294.0}, {"date": "2015-04-01", "close": 0.3, "volume": 10000.0}, {"date": "2015-04-02", "close": 0.3, "volume": 65000.0}, {"date": "2015-04-07", "close": 0.31, "volume": 263987.0}, {"date": "2015-04-08", "close": 0.31, "volume": 1131528.0}, {"date": "2015-04-09", "close": 0.31, "volume": 407966.0}, {"date": "2015-04-10", "close": 0.31, "volume": 1406386.0}, {"date": "2015-04-13", "close": 0.31, "volume": 52500.0}, {"date": "2015-04-14", "close": 0.31, "volume": 60005.0}, {"date": "2015-04-15", "close": 0.31, "volume": 5507278.0}, {"date": "2015-04-17", "close": 0.31, "volume": 58284.0}, {"date": "2015-04-20", "close": 0.31, "volume": 11217.0}, {"date": "2015-04-21", "close": 0.3, "volume": 92590.0}, {"date": "2015-04-22", "close": 0.32, "volume": 9836.0}, {"date": "2015-04-23", "close": 0.3, "volume": 34904.0}, {"date": "2015-04-24", "close": 0.29, "volume": 988646.0}, {"date": "2015-04-28", "close": 0.3, "volume": 264098.0}, {"date": "2015-04-29", "close": 0.295, "volume": 492282.0}, {"date": "2015-04-30", "close": 0.295, "volume": 162300.0}, {"date": "2015-05-01", "close": 0.3, "volume": 48600.0}, {"date": "2015-05-05", "close": 0.3, "volume": 6500.0}, {"date": "2015-05-07", "close": 0.325, "volume": 22150.0}, {"date": "2015-05-08", "close": 0.3, "volume": 226950.0}, {"date": "2015-05-11", "close": 0.295, "volume": 56060.0}, {"date": "2015-05-12", "close": 0.3, "volume": 35000.0}, {"date": "2015-05-13", "close": 0.29, "volume": 97128.0}, {"date": "2015-05-14", "close": 0.29, "volume": 180499.0}, {"date": "2015-05-15", "close": 0.305, "volume": 29583.0}, {"date": "2015-05-20", "close": 0.305, "volume": 18000.0}, {"date": "2015-05-21", "close": 0.315, "volume": 121000.0}, {"date": "2015-05-22", "close": 0.33, "volume": 132417.0}, {"date": "2015-05-25", "close": 0.32, "volume": 34380.0}, {"date": "2015-05-26", "close": 0.305, "volume": 41620.0}, {"date": "2015-05-27", "close": 0.295, "volume": 85600.0}, {"date": "2015-05-28", "close": 0.31, "volume": 145618.0}, {"date": "2015-05-29", "close": 0.295, "volume": 10150.0}, {"date": "2015-06-01", "close": 0.295, "volume": 1800.0}, {"date": "2015-06-02", "close": 0.31, "volume": 23290.0}, {"date": "2015-06-03", "close": 0.295, "volume": 1200.0}, {"date": "2015-06-11", "close": 0.29, "volume": 56984.0}, {"date": "2015-06-15", "close": 0.29, "volume": 22200.0}, {"date": "2015-06-16", "close": 0.29, "volume": 60000.0}, {"date": "2015-06-17", "close": 0.29, "volume": 120000.0}, {"date": "2015-06-18", "close": 0.295, "volume": 10485.0}, {"date": "2015-06-19", "close": 0.285, "volume": 80486.0}, {"date": "2015-06-22", "close": 0.285, "volume": 40000.0}, {"date": "2015-06-23", "close": 0.26, "volume": 7600.0}, {"date": "2015-06-24", "close": 0.285, "volume": 4303.0}, {"date": "2015-06-25", "close": 0.26, "volume": 11403.0}, {"date": "2015-06-26", "close": 0.26, "volume": 32678.0}, {"date": "2015-06-29", "close": 0.26, "volume": 14732.0}, {"date": "2015-06-30", "close": 0.27, "volume": 13813.0}, {"date": "2015-07-01", "close": 0.27, "volume": 11912.0}, {"date": "2015-07-02", "close": 0.28, "volume": 16541.0}, {"date": "2015-07-03", "close": 0.28, "volume": 23507.0}, {"date": "2015-07-07", "close": 0.27, "volume": 2330.0}, {"date": "2015-07-08", "close": 0.245, "volume": 68990.0}, {"date": "2015-07-09", "close": 0.25, "volume": 101823.0}, {"date": "2015-07-13", "close": 0.27, "volume": 4000.0}, {"date": "2015-07-15", "close": 0.27, "volume": 39.0}, {"date": "2015-07-16", "close": 0.25, "volume": 57410.0}, {"date": "2015-07-20", "close": 0.285, "volume": 114334.0}, {"date": "2015-07-21", "close": 0.29, "volume": 118140.0}, {"date": "2015-07-27", "close": 0.28, "volume": 4000.0}, {"date": "2015-07-28", "close": 0.28, "volume": 4000.0}, {"date": "2015-07-29", "close": 0.27, "volume": 6000.0}, {"date": "2015-07-30", "close": 0.27, "volume": 9000.0}, {"date": "2015-07-31", "close": 0.27, "volume": 19664.0}, {"date": "2015-08-03", "close": 0.24, "volume": 1000.0}, {"date": "2015-08-04", "close": 0.25, "volume": 36000.0}, {"date": "2015-08-05", "close": 0.25, "volume": 21299.0}, {"date": "2015-08-06", "close": 0.25, "volume": 6450.0}, {"date": "2015-08-07", "close": 0.25, "volume": 117810.0}, {"date": "2015-08-10", "close": 0.275, "volume": 115062.0}, {"date": "2015-08-11", "close": 0.235, "volume": 10000.0}, {"date": "2015-08-12", "close": 0.24, "volume": 3734.0}, {"date": "2015-08-18", "close": 0.25, "volume": 25000.0}, {"date": "2015-08-19", "close": 0.22, "volume": 29520.0}, {"date": "2015-08-21", "close": 0.22, "volume": 25000.0}, {"date": "2015-08-24", "close": 0.21, "volume": 8384.0}, {"date": "2015-08-25", "close": 0.2, "volume": 5136.0}, {"date": "2015-08-27", "close": 0.21, "volume": 4190.0}, {"date": "2015-08-28", "close": 0.2, "volume": 20858.0}, {"date": "2015-09-02", "close": 0.23, "volume": 2076.0}, {"date": "2015-09-08", "close": 0.235, "volume": 20000.0}, {"date": "2015-09-11", "close": 0.22, "volume": 3858.0}, {"date": "2015-09-15", "close": 0.21, "volume": 20180.0}, {"date": "2015-09-17", "close": 0.19, "volume": 41644.0}, {"date": "2015-09-18", "close": 0.185, "volume": 117897.0}, {"date": "2015-09-21", "close": 0.18, "volume": 468738.0}, {"date": "2015-09-23", "close": 0.18, "volume": 18122.0}, {"date": "2015-09-28", "close": 0.185, "volume": 27297.0}, {"date": "2015-09-29", "close": 0.18, "volume": 18632.0}, {"date": "2015-10-02", "close": 0.18, "volume": 10111.0}, {"date": "2015-10-09", "close": 0.18, "volume": 2424.0}, {"date": "2015-10-12", "close": 0.18, "volume": 34000.0}, {"date": "2015-10-14", "close": 0.18, "volume": 13576.0}, {"date": "2015-10-15", "close": 0.18, "volume": 6966.0}, {"date": "2015-10-16", "close": 0.18, "volume": 13500.0}, {"date": "2015-10-19", "close": 0.17, "volume": 22988.0}, {"date": "2015-10-20", "close": 0.16, "volume": 149766.0}, {"date": "2015-10-21", "close": 0.16, "volume": 272766.0}, {"date": "2015-10-22", "close": 0.16, "volume": 401643.0}, {"date": "2015-10-23", "close": 0.16, "volume": 2.0}, {"date": "2015-10-26", "close": 0.16, "volume": 45000.0}, {"date": "2015-10-27", "close": 0.16, "volume": 43000.0}, {"date": "2015-10-28", "close": 0.15, "volume": 217676.0}, {"date": "2015-10-29", "close": 0.15, "volume": 49015.0}, {"date": "2015-10-30", "close": 0.155, "volume": 38366.0}, {"date": "2015-11-02", "close": 0.145, "volume": 1913.0}, {"date": "2015-11-03", "close": 0.14, "volume": 158965.0}, {"date": "2015-11-04", "close": 0.14, "volume": 38175.0}, {"date": "2015-11-05", "close": 0.14, "volume": 9742.0}, {"date": "2015-11-06", "close": 0.145, "volume": 43170.0}, {"date": "2015-11-09", "close": 0.16, "volume": 3738.0}, {"date": "2015-11-10", "close": 0.13, "volume": 145900.0}, {"date": "2015-11-11", "close": 0.125, "volume": 16674.0}, {"date": "2015-11-16", "close": 0.13, "volume": 10000.0}, {"date": "2015-11-17", "close": 0.13, "volume": 10000.0}, {"date": "2015-11-18", "close": 0.12, "volume": 1700.0}, {"date": "2015-11-19", "close": 0.12, "volume": 92854.0}, {"date": "2015-11-20", "close": 0.12, "volume": 651.0}, {"date": "2015-11-23", "close": 0.13, "volume": 4000.0}, {"date": "2015-11-24", "close": 0.13, "volume": 16000.0}, {"date": "2015-11-26", "close": 0.09, "volume": 166781.0}, {"date": "2015-11-27", "close": 0.09, "volume": 154954.0}, {"date": "2015-12-01", "close": 0.094, "volume": 133900.0}, {"date": "2015-12-02", "close": 0.094, "volume": 48700.0}, {"date": "2015-12-03", "close": 0.097, "volume": 211319.0}, {"date": "2015-12-07", "close": 0.105, "volume": 10000.0}, {"date": "2015-12-08", "close": 0.1, "volume": 270309.0}, {"date": "2015-12-10", "close": 0.1, "volume": 10000.0}, {"date": "2015-12-11", "close": 0.079, "volume": 188688.0}, {"date": "2015-12-14", "close": 0.075, "volume": 25678.0}, {"date": "2015-12-15", "close": 0.073, "volume": 113165.0}, {"date": "2015-12-17", "close": 0.074, "volume": 88441.0}, {"date": "2015-12-18", "close": 0.086, "volume": 124789.0}, {"date": "2015-12-21", "close": 0.07, "volume": 11591.0}, {"date": "2015-12-22", "close": 0.1, "volume": 117681.0}, {"date": "2015-12-29", "close": 0.1, "volume": 1000.0}, {"date": "2016-01-05", "close": 0.064, "volume": 637632.0}, {"date": "2016-01-06", "close": 0.07, "volume": 108975.0}, {"date": "2016-01-07", "close": 0.07, "volume": 159260.0}, {"date": "2016-01-11", "close": 0.09, "volume": 57902.0}, {"date": "2016-01-14", "close": 0.088, "volume": 1000.0}, {"date": "2016-01-21", "close": 0.06, "volume": 76923.0}, {"date": "2016-01-22", "close": 0.086, "volume": 10560.0}, {"date": "2016-01-25", "close": 0.09, "volume": 1000.0}, {"date": "2016-01-27", "close": 0.09, "volume": 1000.0}, {"date": "2016-02-02", "close": 0.089, "volume": 200.0}, {"date": "2016-02-05", "close": 0.07, "volume": 10005.0}, {"date": "2016-02-08", "close": 0.07, "volume": 200000.0}, {"date": "2016-02-11", "close": 0.072, "volume": 150000.0}, {"date": "2016-02-15", "close": 0.06, "volume": 159995.0}, {"date": "2016-02-16", "close": 0.05, "volume": 92509.0}, {"date": "2016-02-17", "close": 0.05, "volume": 83245.0}, {"date": "2016-02-18", "close": 0.05, "volume": 89057.0}, {"date": "2016-02-19", "close": 0.05, "volume": 366259.0}, {"date": "2016-02-22", "close": 0.05, "volume": 446535.0}, {"date": "2016-02-23", "close": 0.05, "volume": 910000.0}, {"date": "2016-02-24", "close": 0.05, "volume": 355155.0}, {"date": "2016-02-25", "close": 0.05, "volume": 250511.0}, {"date": "2016-02-26", "close": 0.05, "volume": 156685.0}, {"date": "2016-02-29", "close": 0.056, "volume": 19000.0}, {"date": "2016-03-02", "close": 0.057, "volume": 195392.0}, {"date": "2016-03-03", "close": 0.052, "volume": 159000.0}, {"date": "2016-03-04", "close": 0.052, "volume": 30000.0}, {"date": "2016-03-07", "close": 0.08, "volume": 264406.0}, {"date": "2016-03-10", "close": 0.08, "volume": 196000.0}, {"date": "2016-03-11", "close": 0.08, "volume": 7340.0}, {"date": "2016-03-14", "close": 0.08, "volume": 200000.0}, {"date": "2016-03-18", "close": 0.065, "volume": 28571.0}, {"date": "2016-03-21", "close": 0.055, "volume": 1074236.0}, {"date": "2016-03-22", "close": 0.052, "volume": 3771496.0}, {"date": "2016-03-23", "close": 0.051, "volume": 3360622.0}, {"date": "2016-03-24", "close": 0.045, "volume": 2007472.0}, {"date": "2016-03-29", "close": 0.04, "volume": 1092137.0}, {"date": "2016-03-31", "close": 0.045, "volume": 992093.0}, {"date": "2016-04-01", "close": 0.044, "volume": 1050707.0}, {"date": "2016-04-06", "close": 0.042, "volume": 1251294.0}, {"date": "2016-04-07", "close": 0.042, "volume": 2397726.0}, {"date": "2016-04-08", "close": 0.042, "volume": 14490149.0}, {"date": "2016-04-11", "close": 0.05, "volume": 961543.0}, {"date": "2016-04-12", "close": 0.051, "volume": 2785469.0}, {"date": "2016-04-13", "close": 0.056, "volume": 1006985.0}, {"date": "2016-04-14", "close": 0.06, "volume": 157642.0}, {"date": "2016-04-15", "close": 0.065, "volume": 950589.0}, {"date": "2016-04-18", "close": 0.068, "volume": 572652.0}, {"date": "2016-04-19", "close": 0.076, "volume": 550000.0}, {"date": "2016-04-20", "close": 0.082, "volume": 494000.0}, {"date": "2016-04-21", "close": 0.097, "volume": 470886.0}, {"date": "2016-04-22", "close": 0.12, "volume": 716026.0}, {"date": "2016-04-26", "close": 0.16, "volume": 322350.0}, {"date": "2016-04-27", "close": 0.155, "volume": 56250.0}, {"date": "2016-04-28", "close": 0.14, "volume": 112343.0}, {"date": "2016-04-29", "close": 0.14, "volume": 115929.0}, {"date": "2016-05-02", "close": 0.13, "volume": 38807.0}, {"date": "2016-05-03", "close": 0.125, "volume": 1006609.0}, {"date": "2016-05-04", "close": 0.12, "volume": 125728.0}, {"date": "2016-05-05", "close": 0.1, "volume": 455202.0}, {"date": "2016-05-06", "close": 0.11, "volume": 177619.0}, {"date": "2016-05-09", "close": 0.12, "volume": 9250.0}, {"date": "2016-05-10", "close": 0.12, "volume": 102570.0}, {"date": "2016-05-11", "close": 0.13, "volume": 80000.0}, {"date": "2016-05-13", "close": 0.13, "volume": 10.0}, {"date": "2016-05-23", "close": 0.11, "volume": 10000.0}, {"date": "2016-05-25", "close": 0.095, "volume": 40000.0}, {"date": "2016-05-26", "close": 0.091, "volume": 15000.0}, {"date": "2016-05-27", "close": 0.09, "volume": 105837.0}, {"date": "2016-05-30", "close": 0.09, "volume": 100000.0}, {"date": "2016-05-31", "close": 0.09, "volume": 32053.0}, {"date": "2016-06-01", "close": 0.09, "volume": 176.0}, {"date": "2016-06-03", "close": 0.09, "volume": 6416.0}, {"date": "2016-06-06", "close": 0.09, "volume": 201200.0}, {"date": "2016-06-07", "close": 0.1, "volume": 40831.0}, {"date": "2016-06-08", "close": 0.09, "volume": 11109.0}, {"date": "2016-06-09", "close": 0.089, "volume": 131580.0}, {"date": "2016-06-10", "close": 0.09, "volume": 96197.0}, {"date": "2016-06-14", "close": 0.1, "volume": 3803.0}, {"date": "2016-06-15", "close": 0.1, "volume": 20.0}, {"date": "2016-06-17", "close": 0.09, "volume": 6000.0}, {"date": "2016-06-23", "close": 0.087, "volume": 7927.0}, {"date": "2016-06-24", "close": 0.08, "volume": 76932.0}, {"date": "2016-06-27", "close": 0.08, "volume": 31316.0}, {"date": "2016-06-28", "close": 0.08, "volume": 56098.0}, {"date": "2016-06-29", "close": 0.08, "volume": 15000.0}, {"date": "2016-06-30", "close": 0.08, "volume": 36707.0}, {"date": "2016-07-04", "close": 0.08, "volume": 1602.0}, {"date": "2016-07-07", "close": 0.08, "volume": 100000.0}, {"date": "2016-07-12", "close": 0.075, "volume": 100035.0}, {"date": "2016-07-13", "close": 0.08, "volume": 103316.0}, {"date": "2016-07-19", "close": 0.079, "volume": 26760.0}, {"date": "2016-07-20", "close": 0.08, "volume": 80000.0}, {"date": "2016-07-22", "close": 0.088, "volume": 49303.0}, {"date": "2016-07-25", "close": 0.083, "volume": 40000.0}, {"date": "2016-07-28", "close": 0.08, "volume": 150000.0}, {"date": "2016-07-29", "close": 0.082, "volume": 200000.0}, {"date": "2016-08-02", "close": 0.098, "volume": 100000.0}, {"date": "2016-08-03", "close": 0.098, "volume": 100000.0}, {"date": "2016-08-10", "close": 0.098, "volume": 15.0}, {"date": "2016-08-12", "close": 0.099, "volume": 50000.0}, {"date": "2016-08-19", "close": 0.099, "volume": 142000.0}, {"date": "2016-08-26", "close": 0.089, "volume": 20015.0}, {"date": "2016-08-29", "close": 0.089, "volume": 35000.0}, {"date": "2016-08-30", "close": 0.089, "volume": 1164.0}, {"date": "2016-09-07", "close": 0.075, "volume": 4193.0}, {"date": "2016-09-08", "close": 0.089, "volume": 3700.0}, {"date": "2016-09-26", "close": 0.085, "volume": 30000.0}, {"date": "2016-09-28", "close": 0.082, "volume": 900.0}, {"date": "2016-09-29", "close": 0.082, "volume": 35000.0}, {"date": "2016-09-30", "close": 0.078, "volume": 2000.0}, {"date": "2016-10-03", "close": 0.078, "volume": 7067.0}, {"date": "2016-10-05", "close": 0.08, "volume": 15000.0}, {"date": "2016-10-06", "close": 0.075, "volume": 142260.0}, {"date": "2016-10-07", "close": 0.07, "volume": 4000.0}, {"date": "2016-10-10", "close": 0.071, "volume": 5000.0}, {"date": "2016-10-12", "close": 0.073, "volume": 5000.0}, {"date": "2016-10-13", "close": 0.075, "volume": 30000.0}, {"date": "2016-10-18", "close": 0.075, "volume": 20000.0}, {"date": "2016-10-25", "close": 0.082, "volume": 8325.0}, {"date": "2016-10-26", "close": 0.1, "volume": 41000.0}, {"date": "2016-10-27", "close": 0.11, "volume": 217743.0}, {"date": "2016-10-28", "close": 0.12, "volume": 50000.0}, {"date": "2016-10-31", "close": 0.13, "volume": 79000.0}, {"date": "2016-11-01", "close": 0.13, "volume": 58000.0}, {"date": "2016-11-02", "close": 0.13, "volume": 29675.0}, {"date": "2016-11-03", "close": 0.13, "volume": 190000.0}, {"date": "2016-11-04", "close": 0.13, "volume": 10000.0}, {"date": "2016-11-07", "close": 0.15, "volume": 80000.0}, {"date": "2016-11-08", "close": 0.15, "volume": 23000.0}, {"date": "2016-11-09", "close": 0.13, "volume": 114000.0}, {"date": "2016-11-10", "close": 0.16, "volume": 30000.0}, {"date": "2016-11-11", "close": 0.15, "volume": 1617463.0}, {"date": "2016-11-14", "close": 0.16, "volume": 85000.0}, {"date": "2016-11-15", "close": 0.16, "volume": 96000.0}, {"date": "2016-11-16", "close": 0.15, "volume": 47937.0}, {"date": "2016-11-17", "close": 0.14, "volume": 120000.0}, {"date": "2016-11-18", "close": 0.12, "volume": 247000.0}, {"date": "2016-11-21", "close": 0.11, "volume": 92000.0}, {"date": "2016-11-22", "close": 0.081, "volume": 790323.0}, {"date": "2016-11-23", "close": 0.099, "volume": 134937.0}, {"date": "2016-11-24", "close": 0.12, "volume": 122971.0}, {"date": "2016-11-25", "close": 0.12, "volume": 100000.0}, {"date": "2016-11-28", "close": 0.12, "volume": 29000.0}, {"date": "2016-11-29", "close": 0.12, "volume": 45800.0}, {"date": "2016-11-30", "close": 0.14, "volume": 152000.0}, {"date": "2016-12-01", "close": 0.135, "volume": 80000.0}, {"date": "2016-12-02", "close": 0.11, "volume": 270000.0}, {"date": "2016-12-05", "close": 0.12, "volume": 42108.0}, {"date": "2016-12-06", "close": 0.14, "volume": 291505.0}, {"date": "2016-12-07", "close": 0.175, "volume": 52988.0}, {"date": "2016-12-08", "close": 0.17, "volume": 402944.0}, {"date": "2016-12-09", "close": 0.17, "volume": 10001.0}, {"date": "2016-12-12", "close": 0.15, "volume": 52518.0}, {"date": "2016-12-13", "close": 0.15, "volume": 50000.0}, {"date": "2016-12-14", "close": 0.165, "volume": 23792.0}, {"date": "2016-12-15", "close": 0.15, "volume": 15000.0}, {"date": "2016-12-16", "close": 0.15, "volume": 91630.0}, {"date": "2016-12-19", "close": 0.15, "volume": 50000.0}, {"date": "2016-12-20", "close": 0.15, "volume": 21355.0}, {"date": "2016-12-22", "close": 0.15, "volume": 10000.0}, {"date": "2016-12-30", "close": 0.15, "volume": 1000.0}, {"date": "2017-01-03", "close": 0.155, "volume": 124000.0}, {"date": "2017-01-06", "close": 0.15, "volume": 100000.0}, {"date": "2017-01-09", "close": 0.16, "volume": 30000.0}, {"date": "2017-01-10", "close": 0.15, "volume": 86528.0}, {"date": "2017-01-11", "close": 0.15, "volume": 175000.0}, {"date": "2017-01-12", "close": 0.145, "volume": 26302.0}, {"date": "2017-01-13", "close": 0.145, "volume": 2000.0}, {"date": "2017-01-16", "close": 0.11, "volume": 1385999.0}, {"date": "2017-01-17", "close": 0.11, "volume": 1019629.0}, {"date": "2017-01-18", "close": 0.11, "volume": 344200.0}, {"date": "2017-01-19", "close": 0.11, "volume": 245000.0}, {"date": "2017-01-20", "close": 0.1, "volume": 1000629.0}, {"date": "2017-01-23", "close": 0.1, "volume": 458280.0}, {"date": "2017-01-24", "close": 0.105, "volume": 119900.0}, {"date": "2017-01-25", "close": 0.1, "volume": 671820.0}, {"date": "2017-01-27", "close": 0.1, "volume": 766398.0}, {"date": "2017-01-31", "close": 0.11, "volume": 24072.0}, {"date": "2017-02-01", "close": 0.11, "volume": 25928.0}, {"date": "2017-02-02", "close": 0.12, "volume": 15683.0}, {"date": "2017-02-03", "close": 0.14, "volume": 191258.0}, {"date": "2017-02-06", "close": 0.13, "volume": 206331.0}, {"date": "2017-02-07", "close": 0.125, "volume": 45558.0}, {"date": "2017-02-08", "close": 0.13, "volume": 230000.0}, {"date": "2017-02-09", "close": 0.13, "volume": 110000.0}, {"date": "2017-02-10", "close": 0.13, "volume": 180000.0}, {"date": "2017-02-13", "close": 0.13, "volume": 26515.0}, {"date": "2017-02-14", "close": 0.135, "volume": 135819.0}, {"date": "2017-02-15", "close": 0.14, "volume": 630651.0}, {"date": "2017-02-16", "close": 0.14, "volume": 130000.0}, {"date": "2017-02-17", "close": 0.13, "volume": 497559.0}, {"date": "2017-02-20", "close": 0.125, "volume": 120000.0}, {"date": "2017-02-22", "close": 0.125, "volume": 47000.0}, {"date": "2017-02-23", "close": 0.125, "volume": 114165.0}, {"date": "2017-02-24", "close": 0.125, "volume": 120500.0}, {"date": "2017-02-28", "close": 0.12, "volume": 2.0}, {"date": "2017-03-01", "close": 0.12, "volume": 50000.0}, {"date": "2017-03-02", "close": 0.13, "volume": 21500.0}, {"date": "2017-03-03", "close": 0.13, "volume": 55337.0}, {"date": "2017-03-06", "close": 0.135, "volume": 64000.0}, {"date": "2017-03-08", "close": 0.13, "volume": 8081.0}, {"date": "2017-03-09", "close": 0.13, "volume": 49909.0}, {"date": "2017-03-10", "close": 0.13, "volume": 113988.0}, {"date": "2017-03-13", "close": 0.11, "volume": 48000.0}, {"date": "2017-03-16", "close": 0.14, "volume": 14000.0}, {"date": "2017-03-20", "close": 0.12, "volume": 120000.0}, {"date": "2017-03-21", "close": 0.12, "volume": 19500.0}, {"date": "2017-03-22", "close": 0.115, "volume": 500.0}, {"date": "2017-03-23", "close": 0.115, "volume": 3376.0}, {"date": "2017-03-27", "close": 0.11, "volume": 178170.0}, {"date": "2017-03-28", "close": 0.11, "volume": 5030.0}, {"date": "2017-03-31", "close": 0.11, "volume": 65000.0}, {"date": "2017-04-03", "close": 0.105, "volume": 65600.0}, {"date": "2017-04-04", "close": 0.11, "volume": 69650.0}, {"date": "2017-04-05", "close": 0.11, "volume": 50000.0}, {"date": "2017-04-10", "close": 0.11, "volume": 75633.0}, {"date": "2017-04-11", "close": 0.11, "volume": 153768.0}, {"date": "2017-04-12", "close": 0.105, "volume": 94960.0}, {"date": "2017-04-13", "close": 0.1, "volume": 168086.0}, {"date": "2017-04-18", "close": 0.1, "volume": 73792.0}, {"date": "2017-04-24", "close": 0.115, "volume": 55032.0}, {"date": "2017-04-27", "close": 0.12, "volume": 128000.0}, {"date": "2017-04-28", "close": 0.105, "volume": 50000.0}, {"date": "2017-05-01", "close": 0.12, "volume": 7000.0}, {"date": "2017-05-08", "close": 0.11, "volume": 2818.0}, {"date": "2017-05-09", "close": 0.11, "volume": 32053.0}, {"date": "2017-05-11", "close": 0.125, "volume": 66475.0}, {"date": "2017-05-12", "close": 0.13, "volume": 74486.0}, {"date": "2017-05-15", "close": 0.105, "volume": 100000.0}, {"date": "2017-05-16", "close": 0.115, "volume": 98272.0}, {"date": "2017-05-17", "close": 0.12, "volume": 264234.0}, {"date": "2017-05-22", "close": 0.1, "volume": 358810.0}, {"date": "2017-05-23", "close": 0.12, "volume": 10000.0}, {"date": "2017-05-25", "close": 0.13, "volume": 50000.0}, {"date": "2017-05-26", "close": 0.135, "volume": 3600.0}, {"date": "2017-05-29", "close": 0.135, "volume": 6400.0}, {"date": "2017-05-30", "close": 0.13, "volume": 56000.0}, {"date": "2017-05-31", "close": 0.135, "volume": 158063.0}, {"date": "2017-06-01", "close": 0.155, "volume": 661026.0}, {"date": "2017-06-02", "close": 0.195, "volume": 604080.0}, {"date": "2017-06-05", "close": 0.195, "volume": 242415.0}, {"date": "2017-06-06", "close": 0.185, "volume": 241295.0}, {"date": "2017-06-07", "close": 0.19, "volume": 12509.0}, {"date": "2017-06-08", "close": 0.17, "volume": 139530.0}, {"date": "2017-06-09", "close": 0.16, "volume": 61052.0}, {"date": "2017-06-13", "close": 0.19, "volume": 83977.0}, {"date": "2017-06-14", "close": 0.19, "volume": 16052.0}, {"date": "2017-06-15", "close": 0.18, "volume": 14500.0}, {"date": "2017-06-16", "close": 0.18, "volume": 35000.0}, {"date": "2017-06-19", "close": 0.19, "volume": 318500.0}, {"date": "2017-06-20", "close": 0.19, "volume": 139021.0}, {"date": "2017-06-21", "close": 0.18, "volume": 57171.0}, {"date": "2017-06-22", "close": 0.18, "volume": 82974.0}, {"date": "2017-06-23", "close": 0.18, "volume": 211200.0}, {"date": "2017-06-26", "close": 0.185, "volume": 24200.0}, {"date": "2017-06-27", "close": 0.18, "volume": 364500.0}, {"date": "2017-06-28", "close": 0.17, "volume": 212898.0}, {"date": "2017-06-30", "close": 0.17, "volume": 281000.0}, {"date": "2017-07-03", "close": 0.155, "volume": 60735.0}, {"date": "2017-07-04", "close": 0.155, "volume": 75265.0}, {"date": "2017-07-05", "close": 0.155, "volume": 600.0}, {"date": "2017-07-06", "close": 0.17, "volume": 88347.0}, {"date": "2017-07-07", "close": 0.155, "volume": 8517.0}, {"date": "2017-07-10", "close": 0.155, "volume": 197129.0}, {"date": "2017-07-11", "close": 0.16, "volume": 186038.0}, {"date": "2017-07-12", "close": 0.17, "volume": 538121.0}, {"date": "2017-07-14", "close": 0.175, "volume": 378002.0}, {"date": "2017-07-17", "close": 0.175, "volume": 683329.0}, {"date": "2017-07-18", "close": 0.18, "volume": 71004.0}, {"date": "2017-07-19", "close": 0.18, "volume": 798086.0}, {"date": "2017-07-20", "close": 0.18, "volume": 465801.0}, {"date": "2017-07-21", "close": 0.18, "volume": 267324.0}, {"date": "2017-07-24", "close": 0.18, "volume": 60595.0}, {"date": "2017-07-25", "close": 0.185, "volume": 71795.0}, {"date": "2017-07-26", "close": 0.19, "volume": 605505.0}, {"date": "2017-07-27", "close": 0.19, "volume": 259044.0}, {"date": "2017-07-28", "close": 0.19, "volume": 101187.0}, {"date": "2017-07-31", "close": 0.19, "volume": 127550.0}, {"date": "2017-08-01", "close": 0.195, "volume": 46077.0}, {"date": "2017-08-02", "close": 0.19, "volume": 45000.0}, {"date": "2017-08-03", "close": 0.195, "volume": 28923.0}, {"date": "2017-08-04", "close": 0.195, "volume": 426178.0}, {"date": "2017-08-07", "close": 0.195, "volume": 135000.0}, {"date": "2017-08-08", "close": 0.195, "volume": 187000.0}, {"date": "2017-08-09", "close": 0.195, "volume": 127545.0}, {"date": "2017-08-10", "close": 0.2, "volume": 184805.0}, {"date": "2017-08-11", "close": 0.2, "volume": 515255.0}, {"date": "2017-08-14", "close": 0.2, "volume": 105866.0}, {"date": "2017-08-15", "close": 0.24, "volume": 896710.0}, {"date": "2017-08-16", "close": 0.29, "volume": 1377202.0}, {"date": "2017-08-17", "close": 0.33, "volume": 1858639.0}, {"date": "2017-08-18", "close": 0.31, "volume": 225461.0}, {"date": "2017-08-21", "close": 0.32, "volume": 103038.0}, {"date": "2017-08-22", "close": 0.305, "volume": 776552.0}, {"date": "2017-08-23", "close": 0.3, "volume": 500768.0}, {"date": "2017-08-24", "close": 0.325, "volume": 677407.0}, {"date": "2017-08-25", "close": 0.32, "volume": 571949.0}, {"date": "2017-08-28", "close": 0.33, "volume": 661605.0}, {"date": "2017-08-29", "close": 0.33, "volume": 111521.0}, {"date": "2017-08-30", "close": 0.355, "volume": 908449.0}, {"date": "2017-08-31", "close": 0.41, "volume": 1782164.0}, {"date": "2017-09-01", "close": 0.42, "volume": 169729.0}, {"date": "2017-09-04", "close": 0.47, "volume": 457286.0}, {"date": "2017-09-05", "close": 0.5, "volume": 1296914.0}, {"date": "2017-09-06", "close": 0.56, "volume": 1331205.0}, {"date": "2017-09-07", "close": 0.52, "volume": 803439.0}, {"date": "2017-09-08", "close": 0.47, "volume": 831334.0}, {"date": "2017-09-11", "close": 0.455, "volume": 176939.0}, {"date": "2017-09-12", "close": 0.5, "volume": 481086.0}, {"date": "2017-09-13", "close": 0.49, "volume": 253080.0}, {"date": "2017-09-14", "close": 0.495, "volume": 312173.0}, {"date": "2017-09-15", "close": 0.48, "volume": 101348.0}, {"date": "2017-09-18", "close": 0.465, "volume": 157741.0}, {"date": "2017-09-19", "close": 0.475, "volume": 33661.0}, {"date": "2017-09-20", "close": 0.435, "volume": 254860.0}, {"date": "2017-09-21", "close": 0.445, "volume": 123264.0}, {"date": "2017-09-22", "close": 0.45, "volume": 225442.0}, {"date": "2017-09-25", "close": 0.425, "volume": 140368.0}, {"date": "2017-09-26", "close": 0.45, "volume": 84707.0}, {"date": "2017-09-27", "close": 0.445, "volume": 124917.0}, {"date": "2017-09-28", "close": 0.45, "volume": 63781.0}, {"date": "2017-09-29", "close": 0.475, "volume": 186359.0}, {"date": "2017-10-02", "close": 0.47, "volume": 134915.0}, {"date": "2017-10-03", "close": 0.465, "volume": 78018.0}, {"date": "2017-10-04", "close": 0.475, "volume": 77504.0}, {"date": "2017-10-05", "close": 0.47, "volume": 18787.0}, {"date": "2017-10-06", "close": 0.465, "volume": 28473.0}, {"date": "2017-10-09", "close": 0.46, "volume": 202153.0}, {"date": "2017-10-10", "close": 0.435, "volume": 200850.0}, {"date": "2017-10-11", "close": 0.435, "volume": 116790.0}, {"date": "2017-10-12", "close": 0.455, "volume": 210709.0}, {"date": "2017-10-13", "close": 0.47, "volume": 237962.0}, {"date": "2017-10-16", "close": 0.47, "volume": 811562.0}, {"date": "2017-10-17", "close": 0.475, "volume": 56961.0}, {"date": "2017-10-18", "close": 0.49, "volume": 278462.0}, {"date": "2017-10-19", "close": 0.49, "volume": 100291.0}, {"date": "2017-10-20", "close": 0.49, "volume": 113767.0}, {"date": "2017-10-23", "close": 0.5, "volume": 284971.0}, {"date": "2017-10-24", "close": 0.5, "volume": 268922.0}, {"date": "2017-10-25", "close": 0.505, "volume": 318487.0}, {"date": "2017-10-26", "close": 0.52, "volume": 273947.0}, {"date": "2017-10-27", "close": 0.515, "volume": 343271.0}, {"date": "2017-10-30", "close": 0.52, "volume": 237700.0}, {"date": "2017-10-31", "close": 0.505, "volume": 560773.0}, {"date": "2017-11-01", "close": 0.47, "volume": 472764.0}, {"date": "2017-11-02", "close": 0.485, "volume": 96134.0}, {"date": "2017-11-03", "close": 0.475, "volume": 97824.0}, {"date": "2017-11-06", "close": 0.475, "volume": 66000.0}, {"date": "2017-11-07", "close": 0.47, "volume": 165295.0}, {"date": "2017-11-08", "close": 0.475, "volume": 47596.0}, {"date": "2017-11-09", "close": 0.47, "volume": 170502.0}, {"date": "2017-11-10", "close": 0.485, "volume": 61203.0}, {"date": "2017-11-13", "close": 0.465, "volume": 367964.0}, {"date": "2017-11-14", "close": 0.48, "volume": 123776.0}, {"date": "2017-11-15", "close": 0.48, "volume": 235908.0}, {"date": "2017-11-16", "close": 0.49, "volume": 18906.0}, {"date": "2017-11-17", "close": 0.49, "volume": 463473.0}, {"date": "2017-11-20", "close": 0.49, "volume": 19855.0}, {"date": "2017-11-21", "close": 0.49, "volume": 15277.0}, {"date": "2017-11-22", "close": 0.5, "volume": 58552.0}, {"date": "2017-11-23", "close": 0.525, "volume": 643199.0}, {"date": "2017-11-24", "close": 0.52, "volume": 175942.0}, {"date": "2017-11-27", "close": 0.53, "volume": 260619.0}, {"date": "2017-11-28", "close": 0.615, "volume": 1802710.0}, {"date": "2017-11-29", "close": 0.655, "volume": 1574181.0}, {"date": "2017-11-30", "close": 0.62, "volume": 1132937.0}, {"date": "2017-12-01", "close": 0.625, "volume": 256224.0}, {"date": "2017-12-04", "close": 0.65, "volume": 106033.0}, {"date": "2017-12-05", "close": 0.695, "volume": 569402.0}, {"date": "2017-12-06", "close": 0.68, "volume": 564943.0}, {"date": "2017-12-07", "close": 0.635, "volume": 999038.0}, {"date": "2017-12-08", "close": 0.65, "volume": 165591.0}, {"date": "2017-12-11", "close": 0.66, "volume": 250623.0}, {"date": "2017-12-12", "close": 0.655, "volume": 130497.0}, {"date": "2017-12-13", "close": 0.66, "volume": 309738.0}, {"date": "2017-12-14", "close": 0.7, "volume": 654175.0}, {"date": "2017-12-15", "close": 0.705, "volume": 1253993.0}, {"date": "2017-12-18", "close": 0.745, "volume": 755065.0}, {"date": "2017-12-19", "close": 0.71, "volume": 1237470.0}, {"date": "2017-12-20", "close": 0.715, "volume": 304371.0}, {"date": "2017-12-21", "close": 0.755, "volume": 682305.0}, {"date": "2017-12-22", "close": 0.755, "volume": 168492.0}, {"date": "2017-12-27", "close": 0.77, "volume": 359637.0}, {"date": "2017-12-28", "close": 0.79, "volume": 397285.0}, {"date": "2017-12-29", "close": 0.87, "volume": 596650.0}, {"date": "2018-01-02", "close": 0.97, "volume": 883854.0}, {"date": "2018-01-03", "close": 0.965, "volume": 635906.0}, {"date": "2018-01-04", "close": 1.05, "volume": 1117625.0}, {"date": "2018-01-05", "close": 1.15, "volume": 1047756.0}, {"date": "2018-01-08", "close": 1.125, "volume": 649792.0}, {"date": "2018-01-09", "close": 1.08, "volume": 500457.0}, {"date": "2018-01-10", "close": 1.065, "volume": 358859.0}, {"date": "2018-01-11", "close": 0.98, "volume": 793586.0}, {"date": "2018-01-12", "close": 0.99, "volume": 432687.0}, {"date": "2018-01-15", "close": 1.06, "volume": 359792.0}, {"date": "2018-01-16", "close": 0.99, "volume": 790993.0}, {"date": "2018-01-17", "close": 1.015, "volume": 403549.0}, {"date": "2018-01-18", "close": 1.05, "volume": 779424.0}, {"date": "2018-01-19", "close": 1.02, "volume": 210430.0}, {"date": "2018-01-22", "close": 1.13, "volume": 633730.0}, {"date": "2018-01-23", "close": 1.14, "volume": 1027325.0}, {"date": "2018-01-24", "close": 1.17, "volume": 1373214.0}, {"date": "2018-01-25", "close": 1.165, "volume": 503231.0}, {"date": "2018-01-29", "close": 1.2, "volume": 567452.0}, {"date": "2018-01-30", "close": 1.175, "volume": 448487.0}, {"date": "2018-01-31", "close": 1.11, "volume": 333513.0}, {"date": "2018-02-01", "close": 1.17, "volume": 309851.0}, {"date": "2018-02-02", "close": 1.195, "volume": 474961.0}, {"date": "2018-02-05", "close": 1.16, "volume": 609662.0}, {"date": "2018-02-06", "close": 1.08, "volume": 760850.0}, {"date": "2018-02-07", "close": 1.17, "volume": 636731.0}, {"date": "2018-02-08", "close": 1.155, "volume": 234072.0}, {"date": "2018-02-09", "close": 1.115, "volume": 374578.0}, {"date": "2018-02-12", "close": 1.14, "volume": 372419.0}, {"date": "2018-02-13", "close": 1.2, "volume": 1201905.0}, {"date": "2018-02-14", "close": 1.215, "volume": 819300.0}, {"date": "2018-02-15", "close": 1.245, "volume": 615193.0}, {"date": "2018-02-16", "close": 1.265, "volume": 573867.0}, {"date": "2018-02-19", "close": 1.3, "volume": 914641.0}, {"date": "2018-02-20", "close": 1.3, "volume": 577872.0}, {"date": "2018-02-21", "close": 1.285, "volume": 314481.0}, {"date": "2018-02-22", "close": 1.39, "volume": 1435000.0}, {"date": "2018-02-23", "close": 1.39, "volume": 419099.0}, {"date": "2018-02-26", "close": 1.5, "volume": 1186832.0}, {"date": "2018-02-27", "close": 1.465, "volume": 930380.0}, {"date": "2018-02-28", "close": 1.46, "volume": 466408.0}, {"date": "2018-03-01", "close": 1.47, "volume": 598161.0}, {"date": "2018-03-02", "close": 1.42, "volume": 440309.0}, {"date": "2018-03-05", "close": 1.35, "volume": 347280.0}, {"date": "2018-03-06", "close": 1.37, "volume": 497343.0}, {"date": "2018-03-07", "close": 1.37, "volume": 189856.0}, {"date": "2018-03-08", "close": 1.3, "volume": 367027.0}, {"date": "2018-03-09", "close": 1.065, "volume": 2224223.0}, {"date": "2018-03-12", "close": 1.2, "volume": 1000254.0}, {"date": "2018-03-13", "close": 1.14, "volume": 473018.0}, {"date": "2018-03-14", "close": 1.19, "volume": 327906.0}, {"date": "2018-03-15", "close": 1.21, "volume": 493601.0}, {"date": "2018-03-16", "close": 1.27, "volume": 452950.0}, {"date": "2018-03-19", "close": 1.26, "volume": 189243.0}, {"date": "2018-03-20", "close": 1.235, "volume": 193422.0}, {"date": "2018-03-21", "close": 1.28, "volume": 363509.0}, {"date": "2018-03-22", "close": 1.36, "volume": 899660.0}, {"date": "2018-03-23", "close": 1.305, "volume": 432436.0}, {"date": "2018-03-26", "close": 1.335, "volume": 633486.0}, {"date": "2018-03-27", "close": 1.4, "volume": 663912.0}, {"date": "2018-03-28", "close": 1.365, "volume": 211648.0}, {"date": "2018-03-29", "close": 1.355, "volume": 339012.0}, {"date": "2018-04-03", "close": 1.35, "volume": 307817.0}, {"date": "2018-04-04", "close": 1.345, "volume": 194900.0}, {"date": "2018-04-05", "close": 1.35, "volume": 176211.0}, {"date": "2018-04-06", "close": 1.35, "volume": 263350.0}, {"date": "2018-04-09", "close": 1.28, "volume": 241167.0}, {"date": "2018-04-10", "close": 1.27, "volume": 432652.0}, {"date": "2018-04-11", "close": 1.265, "volume": 256177.0}, {"date": "2018-04-12", "close": 1.29, "volume": 270654.0}, {"date": "2018-04-13", "close": 1.31, "volume": 160700.0}, {"date": "2018-04-16", "close": 1.265, "volume": 185839.0}, {"date": "2018-04-17", "close": 1.22, "volume": 538521.0}, {"date": "2018-04-18", "close": 1.245, "volume": 611130.0}, {"date": "2018-04-19", "close": 1.225, "volume": 278688.0}, {"date": "2018-04-20", "close": 1.22, "volume": 151359.0}, {"date": "2018-04-23", "close": 1.23, "volume": 340463.0}, {"date": "2018-04-24", "close": 1.21, "volume": 234829.0}, {"date": "2018-04-26", "close": 1.18, "volume": 416897.0}, {"date": "2018-04-27", "close": 1.23, "volume": 365893.0}, {"date": "2018-04-30", "close": 1.205, "volume": 470206.0}, {"date": "2018-05-01", "close": 1.17, "volume": 178746.0}, {"date": "2018-05-02", "close": 1.1, "volume": 1178204.0}, {"date": "2018-05-03", "close": 1.105, "volume": 390179.0}, {"date": "2018-05-04", "close": 1.125, "volume": 129464.0}, {"date": "2018-05-07", "close": 1.1, "volume": 601885.0}, {"date": "2018-05-08", "close": 1.1, "volume": 359050.0}, {"date": "2018-05-09", "close": 1.15, "volume": 139094.0}, {"date": "2018-05-10", "close": 1.125, "volume": 45553.0}, {"date": "2018-05-11", "close": 1.115, "volume": 80857.0}, {"date": "2018-05-14", "close": 1.15, "volume": 205719.0}, {"date": "2018-05-15", "close": 1.16, "volume": 91955.0}, {"date": "2018-05-16", "close": 1.115, "volume": 515597.0}, {"date": "2018-05-17", "close": 1.14, "volume": 112450.0}, {"date": "2018-05-18", "close": 1.13, "volume": 231818.0}, {"date": "2018-05-21", "close": 1.12, "volume": 403897.0}, {"date": "2018-05-22", "close": 1.01, "volume": 714522.0}, {"date": "2018-05-23", "close": 1.0, "volume": 551824.0}, {"date": "2018-05-24", "close": 1.015, "volume": 350589.0}, {"date": "2018-05-25", "close": 0.98, "volume": 284992.0}, {"date": "2018-05-28", "close": 0.96, "volume": 284537.0}, {"date": "2018-05-29", "close": 0.99, "volume": 183166.0}, {"date": "2018-05-30", "close": 0.98, "volume": 88745.0}, {"date": "2018-05-31", "close": 0.98, "volume": 122531.0}, {"date": "2018-06-01", "close": 0.975, "volume": 368718.0}, {"date": "2018-06-04", "close": 0.99, "volume": 229173.0}, {"date": "2018-06-05", "close": 1.095, "volume": 439412.0}, {"date": "2018-06-06", "close": 1.13, "volume": 421642.0}, {"date": "2018-06-07", "close": 1.115, "volume": 108796.0}, {"date": "2018-06-08", "close": 1.09, "volume": 76114.0}, {"date": "2018-06-12", "close": 1.05, "volume": 101567.0}, {"date": "2018-06-13", "close": 1.1, "volume": 75692.0}, {"date": "2018-06-14", "close": 1.005, "volume": 658791.0}, {"date": "2018-06-15", "close": 1.115, "volume": 139049.0}, {"date": "2018-06-18", "close": 1.115, "volume": 184831.0}, {"date": "2018-06-19", "close": 1.12, "volume": 124887.0}, {"date": "2018-06-20", "close": 1.125, "volume": 91067.0}, {"date": "2018-06-21", "close": 1.105, "volume": 146582.0}, {"date": "2018-06-22", "close": 1.21, "volume": 461110.0}, {"date": "2018-06-25", "close": 1.19, "volume": 284183.0}, {"date": "2018-06-26", "close": 1.19, "volume": 534787.0}, {"date": "2018-06-27", "close": 1.19, "volume": 46611.0}, {"date": "2018-06-28", "close": 1.22, "volume": 777473.0}, {"date": "2018-06-29", "close": 1.24, "volume": 317911.0}, {"date": "2018-07-02", "close": 1.21, "volume": 95288.0}, {"date": "2018-07-03", "close": 1.235, "volume": 80890.0}, {"date": "2018-07-04", "close": 1.22, "volume": 53888.0}, {"date": "2018-07-05", "close": 1.25, "volume": 225459.0}, {"date": "2018-07-06", "close": 1.235, "volume": 252334.0}, {"date": "2018-07-09", "close": 1.225, "volume": 222471.0}, {"date": "2018-07-10", "close": 1.25, "volume": 308699.0}, {"date": "2018-07-11", "close": 1.245, "volume": 113098.0}, {"date": "2018-07-12", "close": 1.25, "volume": 248034.0}, {"date": "2018-07-13", "close": 1.245, "volume": 158316.0}, {"date": "2018-07-16", "close": 1.25, "volume": 118320.0}, {"date": "2018-07-17", "close": 1.25, "volume": 272149.0}, {"date": "2018-07-18", "close": 1.25, "volume": 158973.0}, {"date": "2018-07-19", "close": 1.24, "volume": 234791.0}, {"date": "2018-07-20", "close": 1.245, "volume": 97012.0}, {"date": "2018-07-23", "close": 1.245, "volume": 82694.0}, {"date": "2018-07-24", "close": 1.245, "volume": 294439.0}, {"date": "2018-07-25", "close": 1.25, "volume": 92517.0}, {"date": "2018-07-26", "close": 1.25, "volume": 223132.0}, {"date": "2018-07-27", "close": 1.26, "volume": 200242.0}, {"date": "2018-07-30", "close": 1.255, "volume": 321894.0}, {"date": "2018-07-31", "close": 1.26, "volume": 333784.0}, {"date": "2018-08-01", "close": 1.255, "volume": 233805.0}, {"date": "2018-08-02", "close": 1.3, "volume": 1042380.0}, {"date": "2018-08-03", "close": 1.31, "volume": 566740.0}, {"date": "2018-08-06", "close": 1.34, "volume": 465677.0}, {"date": "2018-08-07", "close": 1.29, "volume": 562866.0}, {"date": "2018-08-08", "close": 1.3, "volume": 236666.0}, {"date": "2018-08-09", "close": 1.3, "volume": 620707.0}, {"date": "2018-08-10", "close": 1.29, "volume": 227767.0}, {"date": "2018-08-13", "close": 1.26, "volume": 354483.0}, {"date": "2018-08-14", "close": 1.31, "volume": 366561.0}, {"date": "2018-08-15", "close": 1.34, "volume": 624435.0}, {"date": "2018-08-16", "close": 1.32, "volume": 128682.0}, {"date": "2018-08-17", "close": 1.33, "volume": 76308.0}, {"date": "2018-08-20", "close": 1.38, "volume": 721382.0}, {"date": "2018-08-21", "close": 1.385, "volume": 209876.0}, {"date": "2018-08-22", "close": 1.39, "volume": 132368.0}, {"date": "2018-08-23", "close": 1.4, "volume": 230957.0}, {"date": "2018-08-24", "close": 1.35, "volume": 326110.0}, {"date": "2018-08-27", "close": 1.37, "volume": 595526.0}, {"date": "2018-08-28", "close": 1.39, "volume": 377616.0}, {"date": "2018-08-29", "close": 1.34, "volume": 124837.0}, {"date": "2018-08-30", "close": 1.355, "volume": 102397.0}, {"date": "2018-08-31", "close": 1.36, "volume": 243404.0}, {"date": "2018-09-03", "close": 1.325, "volume": 121197.0}, {"date": "2018-09-04", "close": 1.305, "volume": 147438.0}, {"date": "2018-09-05", "close": 1.28, "volume": 627039.0}, {"date": "2018-09-06", "close": 1.235, "volume": 168254.0}, {"date": "2018-09-07", "close": 1.3, "volume": 404790.0}, {"date": "2018-09-10", "close": 1.34, "volume": 765889.0}, {"date": "2018-09-11", "close": 1.35, "volume": 495573.0}, {"date": "2018-09-12", "close": 1.36, "volume": 754140.0}, {"date": "2018-09-13", "close": 1.355, "volume": 333780.0}, {"date": "2018-09-14", "close": 1.35, "volume": 428653.0}, {"date": "2018-09-17", "close": 1.355, "volume": 250146.0}, {"date": "2018-09-18", "close": 1.355, "volume": 293045.0}, {"date": "2018-09-19", "close": 1.355, "volume": 415648.0}, {"date": "2018-09-20", "close": 1.36, "volume": 965572.0}, {"date": "2018-09-21", "close": 1.38, "volume": 4528235.0}, {"date": "2018-09-24", "close": 1.395, "volume": 399240.0}, {"date": "2018-09-25", "close": 1.44, "volume": 1901245.0}, {"date": "2018-09-26", "close": 1.49, "volume": 1345737.0}, {"date": "2018-09-27", "close": 1.5, "volume": 808537.0}, {"date": "2018-09-28", "close": 1.525, "volume": 1589865.0}, {"date": "2018-10-01", "close": 1.525, "volume": 465952.0}, {"date": "2018-10-02", "close": 1.585, "volume": 2101164.0}, {"date": "2018-10-03", "close": 1.63, "volume": 3074057.0}, {"date": "2018-10-04", "close": 1.67, "volume": 3856565.0}, {"date": "2018-10-05", "close": 1.635, "volume": 487354.0}, {"date": "2018-10-08", "close": 1.65, "volume": 627707.0}, {"date": "2018-10-09", "close": 1.67, "volume": 854980.0}, {"date": "2018-10-10", "close": 1.7, "volume": 1797494.0}, {"date": "2018-10-11", "close": 1.69, "volume": 1098624.0}, {"date": "2018-10-12", "close": 1.66, "volume": 276333.0}, {"date": "2018-10-15", "close": 1.66, "volume": 470536.0}, {"date": "2018-10-16", "close": 1.67, "volume": 251383.0}, {"date": "2018-10-17", "close": 1.695, "volume": 684580.0}, {"date": "2018-10-18", "close": 1.695, "volume": 286402.0}, {"date": "2018-10-19", "close": 1.69, "volume": 195258.0}, {"date": "2018-10-22", "close": 1.685, "volume": 167122.0}, {"date": "2018-10-23", "close": 1.665, "volume": 207676.0}, {"date": "2018-10-24", "close": 1.565, "volume": 498709.0}, {"date": "2018-10-25", "close": 1.51, "volume": 1442334.0}, {"date": "2018-10-26", "close": 1.5, "volume": 299882.0}, {"date": "2018-10-29", "close": 1.19, "volume": 1007350.0}, {"date": "2018-10-30", "close": 1.38, "volume": 1098968.0}, {"date": "2018-10-31", "close": 1.355, "volume": 411808.0}, {"date": "2018-11-01", "close": 1.315, "volume": 153771.0}, {"date": "2018-11-02", "close": 1.3, "volume": 431130.0}, {"date": "2018-11-05", "close": 1.37, "volume": 609878.0}, {"date": "2018-11-06", "close": 1.365, "volume": 160054.0}, {"date": "2018-11-07", "close": 1.3, "volume": 239372.0}, {"date": "2018-11-08", "close": 1.335, "volume": 220970.0}, {"date": "2018-11-09", "close": 1.39, "volume": 621667.0}, {"date": "2018-11-12", "close": 1.49, "volume": 432734.0}, {"date": "2018-11-13", "close": 1.43, "volume": 181883.0}, {"date": "2018-11-14", "close": 1.365, "volume": 140845.0}, {"date": "2018-11-15", "close": 1.37, "volume": 205383.0}, {"date": "2018-11-16", "close": 1.42, "volume": 230042.0}, {"date": "2018-11-19", "close": 1.43, "volume": 131377.0}, {"date": "2018-11-20", "close": 1.41, "volume": 39809.0}, {"date": "2018-11-21", "close": 1.4, "volume": 190111.0}, {"date": "2018-11-22", "close": 1.315, "volume": 320371.0}, {"date": "2018-11-23", "close": 1.365, "volume": 126996.0}, {"date": "2018-11-26", "close": 1.375, "volume": 98295.0}, {"date": "2018-11-27", "close": 1.35, "volume": 84259.0}, {"date": "2018-11-28", "close": 1.36, "volume": 266529.0}, {"date": "2018-11-29", "close": 1.375, "volume": 216296.0}, {"date": "2018-11-30", "close": 1.39, "volume": 143398.0}, {"date": "2018-12-03", "close": 1.4, "volume": 188211.0}, {"date": "2018-12-04", "close": 1.425, "volume": 326065.0}, {"date": "2018-12-05", "close": 1.435, "volume": 276958.0}, {"date": "2018-12-06", "close": 1.435, "volume": 228364.0}, {"date": "2018-12-07", "close": 1.41, "volume": 281170.0}, {"date": "2018-12-10", "close": 1.34, "volume": 162703.0}, {"date": "2018-12-11", "close": 1.34, "volume": 183736.0}, {"date": "2018-12-12", "close": 1.37, "volume": 207614.0}, {"date": "2018-12-13", "close": 1.375, "volume": 126265.0}, {"date": "2018-12-14", "close": 1.355, "volume": 368236.0}, {"date": "2018-12-17", "close": 1.35, "volume": 562276.0}, {"date": "2018-12-18", "close": 1.32, "volume": 197752.0}, {"date": "2018-12-19", "close": 1.39, "volume": 464445.0}, {"date": "2018-12-20", "close": 1.275, "volume": 295196.0}, {"date": "2018-12-21", "close": 1.225, "volume": 437939.0}, {"date": "2018-12-24", "close": 1.235, "volume": 110600.0}, {"date": "2018-12-27", "close": 1.29, "volume": 170402.0}, {"date": "2018-12-28", "close": 1.29, "volume": 16868.0}, {"date": "2018-12-31", "close": 1.23, "volume": 77891.0}, {"date": "2019-01-02", "close": 1.25, "volume": 106259.0}, {"date": "2019-01-03", "close": 1.23, "volume": 99079.0}, {"date": "2019-01-04", "close": 1.21, "volume": 100905.0}, {"date": "2019-01-07", "close": 1.23, "volume": 37965.0}, {"date": "2019-01-08", "close": 1.24, "volume": 265323.0}, {"date": "2019-01-09", "close": 1.23, "volume": 184339.0}, {"date": "2019-01-10", "close": 1.24, "volume": 130618.0}, {"date": "2019-01-11", "close": 1.25, "volume": 392685.0}, {"date": "2019-01-14", "close": 1.275, "volume": 213331.0}, {"date": "2019-01-15", "close": 1.3, "volume": 142802.0}, {"date": "2019-01-16", "close": 1.32, "volume": 223981.0}, {"date": "2019-01-17", "close": 1.34, "volume": 187069.0}, {"date": "2019-01-18", "close": 1.34, "volume": 169644.0}, {"date": "2019-01-21", "close": 1.325, "volume": 119145.0}, {"date": "2019-01-22", "close": 1.34, "volume": 80931.0}, {"date": "2019-01-23", "close": 1.345, "volume": 337552.0}, {"date": "2019-01-24", "close": 1.335, "volume": 169953.0}, {"date": "2019-01-25", "close": 1.32, "volume": 68123.0}, {"date": "2019-01-29", "close": 1.32, "volume": 312379.0}, {"date": "2019-01-30", "close": 1.31, "volume": 811869.0}, {"date": "2019-01-31", "close": 1.32, "volume": 110892.0}, {"date": "2019-02-01", "close": 1.32, "volume": 150414.0}, {"date": "2019-02-04", "close": 1.33, "volume": 73959.0}, {"date": "2019-02-05", "close": 1.395, "volume": 363139.0}, {"date": "2019-02-06", "close": 1.395, "volume": 42944.0}, {"date": "2019-02-07", "close": 1.39, "volume": 133807.0}, {"date": "2019-02-08", "close": 1.395, "volume": 83990.0}, {"date": "2019-02-11", "close": 1.39, "volume": 285746.0}, {"date": "2019-02-12", "close": 1.385, "volume": 207505.0}, {"date": "2019-02-13", "close": 1.38, "volume": 180434.0}, {"date": "2019-02-14", "close": 1.395, "volume": 44218.0}, {"date": "2019-02-15", "close": 1.395, "volume": 420324.0}, {"date": "2019-02-18", "close": 1.39, "volume": 42487.0}, {"date": "2019-02-19", "close": 1.355, "volume": 81470.0}, {"date": "2019-02-20", "close": 1.36, "volume": 118333.0}, {"date": "2019-02-21", "close": 1.37, "volume": 27803.0}, {"date": "2019-02-22", "close": 1.36, "volume": 88738.0}, {"date": "2019-02-25", "close": 1.375, "volume": 649836.0}, {"date": "2019-02-26", "close": 1.375, "volume": 418643.0}, {"date": "2019-02-27", "close": 1.31, "volume": 479982.0}, {"date": "2019-02-28", "close": 1.31, "volume": 402498.0}, {"date": "2019-03-01", "close": 1.305, "volume": 160068.0}, {"date": "2019-03-04", "close": 1.305, "volume": 121014.0}, {"date": "2019-03-05", "close": 1.31, "volume": 227985.0}, {"date": "2019-03-06", "close": 1.305, "volume": 247163.0}, {"date": "2019-03-07", "close": 1.3, "volume": 103173.0}, {"date": "2019-03-08", "close": 1.3, "volume": 130064.0}, {"date": "2019-03-11", "close": 1.3, "volume": 424978.0}, {"date": "2019-03-12", "close": 1.305, "volume": 361689.0}, {"date": "2019-03-13", "close": 1.29, "volume": 88089.0}, {"date": "2019-03-14", "close": 1.285, "volume": 159387.0}, {"date": "2019-03-15", "close": 1.32, "volume": 770964.0}, {"date": "2019-03-18", "close": 1.33, "volume": 213214.0}, {"date": "2019-03-19", "close": 1.315, "volume": 54236.0}, {"date": "2019-03-20", "close": 1.35, "volume": 282248.0}, {"date": "2019-03-21", "close": 1.31, "volume": 339620.0}, {"date": "2019-03-22", "close": 1.305, "volume": 43010.0}, {"date": "2019-03-25", "close": 1.245, "volume": 311665.0}, {"date": "2019-03-26", "close": 1.245, "volume": 303742.0}, {"date": "2019-03-27", "close": 1.255, "volume": 16869.0}, {"date": "2019-03-28", "close": 1.23, "volume": 64209.0}, {"date": "2019-03-29", "close": 1.22, "volume": 55203.0}, {"date": "2019-04-01", "close": 1.23, "volume": 167945.0}, {"date": "2019-04-02", "close": 1.24, "volume": 121641.0}, {"date": "2019-04-03", "close": 1.24, "volume": 139359.0}, {"date": "2019-04-04", "close": 1.25, "volume": 156288.0}, {"date": "2019-04-05", "close": 1.23, "volume": 127269.0}, {"date": "2019-04-08", "close": 1.23, "volume": 189663.0}, {"date": "2019-04-09", "close": 1.23, "volume": 62626.0}, {"date": "2019-04-10", "close": 1.24, "volume": 423270.0}, {"date": "2019-04-11", "close": 1.21, "volume": 76499.0}, {"date": "2019-04-12", "close": 1.2, "volume": 95285.0}, {"date": "2019-04-15", "close": 1.175, "volume": 134854.0}, {"date": "2019-04-16", "close": 1.13, "volume": 166565.0}, {"date": "2019-04-17", "close": 1.135, "volume": 255525.0}, {"date": "2019-04-18", "close": 1.1, "volume": 253727.0}, {"date": "2019-04-23", "close": 1.08, "volume": 139634.0}, {"date": "2019-04-24", "close": 0.995, "volume": 762758.0}, {"date": "2019-04-26", "close": 1.04, "volume": 167579.0}, {"date": "2019-04-29", "close": 1.01, "volume": 270720.0}, {"date": "2019-04-30", "close": 1.02, "volume": 62440.0}, {"date": "2019-05-01", "close": 1.01, "volume": 181801.0}, {"date": "2019-05-02", "close": 1.0, "volume": 120678.0}, {"date": "2019-05-03", "close": 1.01, "volume": 82726.0}, {"date": "2019-05-06", "close": 1.01, "volume": 117184.0}, {"date": "2019-05-07", "close": 1.01, "volume": 32394.0}, {"date": "2019-05-08", "close": 0.985, "volume": 95261.0}, {"date": "2019-05-09", "close": 0.98, "volume": 54733.0}, {"date": "2019-05-10", "close": 0.96, "volume": 95420.0}, {"date": "2019-05-13", "close": 0.95, "volume": 100143.0}, {"date": "2019-05-14", "close": 0.92, "volume": 123072.0}, {"date": "2019-05-15", "close": 0.905, "volume": 73431.0}, {"date": "2019-05-16", "close": 0.865, "volume": 490654.0}, {"date": "2019-05-17", "close": 0.87, "volume": 392009.0}, {"date": "2019-05-20", "close": 0.85, "volume": 98762.0}, {"date": "2019-05-21", "close": 0.805, "volume": 286836.0}, {"date": "2019-05-22", "close": 0.815, "volume": 92792.0}, {"date": "2019-05-23", "close": 0.795, "volume": 123901.0}, {"date": "2019-05-24", "close": 0.775, "volume": 102737.0}, {"date": "2019-05-27", "close": 0.77, "volume": 158716.0}, {"date": "2019-05-28", "close": 0.765, "volume": 120327.0}, {"date": "2019-05-29", "close": 0.755, "volume": 297306.0}, {"date": "2019-05-30", "close": 0.73, "volume": 313140.0}, {"date": "2019-05-31", "close": 0.78, "volume": 175344.0}, {"date": "2019-06-03", "close": 0.755, "volume": 185123.0}, {"date": "2019-06-04", "close": 0.785, "volume": 58283.0}, {"date": "2019-06-05", "close": 0.77, "volume": 218544.0}, {"date": "2019-06-06", "close": 0.795, "volume": 38523.0}, {"date": "2019-06-07", "close": 0.83, "volume": 197997.0}, {"date": "2019-06-11", "close": 0.88, "volume": 307581.0}, {"date": "2019-06-12", "close": 0.92, "volume": 311059.0}, {"date": "2019-06-13", "close": 0.885, "volume": 256031.0}, {"date": "2019-06-14", "close": 0.865, "volume": 89693.0}, {"date": "2019-06-17", "close": 0.915, "volume": 56591.0}, {"date": "2019-06-18", "close": 0.865, "volume": 51161.0}, {"date": "2019-06-19", "close": 0.91, "volume": 125747.0}, {"date": "2019-06-20", "close": 0.92, "volume": 136258.0}, {"date": "2019-06-21", "close": 0.93, "volume": 212202.0}, {"date": "2019-06-24", "close": 0.925, "volume": 89676.0}, {"date": "2019-06-25", "close": 0.86, "volume": 229007.0}, {"date": "2019-06-26", "close": 0.84, "volume": 80312.0}, {"date": "2019-06-27", "close": 0.845, "volume": 52220.0}, {"date": "2019-06-28", "close": 0.82, "volume": 2401114.0}, {"date": "2019-07-01", "close": 0.835, "volume": 91176.0}, {"date": "2019-07-02", "close": 0.865, "volume": 63187.0}, {"date": "2019-07-03", "close": 0.865, "volume": 104005.0}, {"date": "2019-07-04", "close": 0.87, "volume": 118349.0}, {"date": "2019-07-05", "close": 0.865, "volume": 1607549.0}, {"date": "2019-07-08", "close": 0.87, "volume": 23567.0}, {"date": "2019-07-09", "close": 0.835, "volume": 169486.0}, {"date": "2019-07-10", "close": 0.83, "volume": 59555.0}, {"date": "2019-07-11", "close": 0.79, "volume": 111843.0}, {"date": "2019-07-12", "close": 0.8, "volume": 339439.0}, {"date": "2019-07-15", "close": 0.82, "volume": 56319.0}, {"date": "2019-07-16", "close": 0.865, "volume": 37570.0}, {"date": "2019-07-17", "close": 0.82, "volume": 193689.0}, {"date": "2019-07-18", "close": 0.815, "volume": 94262.0}, {"date": "2019-07-19", "close": 0.86, "volume": 183711.0}, {"date": "2019-07-22", "close": 0.82, "volume": 174432.0}, {"date": "2019-07-23", "close": 0.825, "volume": 30799.0}, {"date": "2019-07-24", "close": 0.83, "volume": 148256.0}, {"date": "2019-07-25", "close": 0.8, "volume": 253940.0}, {"date": "2019-07-26", "close": 0.795, "volume": 307231.0}, {"date": "2019-07-29", "close": 0.795, "volume": 245778.0}, {"date": "2019-07-30", "close": 0.8, "volume": 135226.0}, {"date": "2019-07-31", "close": 0.79, "volume": 13209.0}, {"date": "2019-08-01", "close": 0.8, "volume": 41054.0}, {"date": "2019-08-02", "close": 0.785, "volume": 129461.0}, {"date": "2019-08-05", "close": 0.765, "volume": 81093.0}, {"date": "2019-08-06", "close": 0.75, "volume": 23548.0}, {"date": "2019-08-07", "close": 0.735, "volume": 301986.0}, {"date": "2019-08-08", "close": 0.735, "volume": 576592.0}, {"date": "2019-08-09", "close": 0.73, "volume": 123406.0}, {"date": "2019-08-12", "close": 0.725, "volume": 32310.0}, {"date": "2019-08-13", "close": 0.685, "volume": 359001.0}, {"date": "2019-08-14", "close": 0.66, "volume": 423792.0}, {"date": "2019-08-15", "close": 0.645, "volume": 159350.0}, {"date": "2019-08-16", "close": 0.63, "volume": 515199.0}, {"date": "2019-08-19", "close": 0.62, "volume": 164885.0}, {"date": "2019-08-20", "close": 0.645, "volume": 70198.0}, {"date": "2019-08-21", "close": 0.63, "volume": 108875.0}, {"date": "2019-08-22", "close": 0.68, "volume": 108965.0}, {"date": "2019-08-23", "close": 0.65, "volume": 113125.0}, {"date": "2019-08-26", "close": 0.62, "volume": 247269.0}, {"date": "2019-08-27", "close": 0.605, "volume": 191976.0}, {"date": "2019-08-28", "close": 0.605, "volume": 153371.0}, {"date": "2019-08-29", "close": 0.635, "volume": 115607.0}, {"date": "2019-08-30", "close": 0.61, "volume": 90477.0}, {"date": "2019-09-02", "close": 0.625, "volume": 22299.0}, {"date": "2019-09-03", "close": 0.605, "volume": 119912.0}, {"date": "2019-09-04", "close": 0.58, "volume": 205873.0}, {"date": "2019-09-05", "close": 0.59, "volume": 109907.0}, {"date": "2019-09-06", "close": 0.57, "volume": 215050.0}, {"date": "2019-09-09", "close": 0.525, "volume": 213067.0}, {"date": "2019-09-10", "close": 0.515, "volume": 840970.0}, {"date": "2019-09-11", "close": 0.525, "volume": 152913.0}, {"date": "2019-09-12", "close": 0.53, "volume": 865583.0}, {"date": "2019-09-13", "close": 0.52, "volume": 446522.0}, {"date": "2019-09-16", "close": 0.51, "volume": 1194510.0}, {"date": "2019-09-17", "close": 0.53, "volume": 482176.0}, {"date": "2019-09-18", "close": 0.55, "volume": 1508187.0}, {"date": "2019-09-19", "close": 0.535, "volume": 397741.0}, {"date": "2019-09-20", "close": 0.505, "volume": 4625285.0}, {"date": "2019-09-23", "close": 0.48, "volume": 1094370.0}, {"date": "2019-09-24", "close": 0.47, "volume": 1972207.0}, {"date": "2019-09-25", "close": 0.435, "volume": 1806164.0}, {"date": "2019-09-26", "close": 0.435, "volume": 1200341.0}, {"date": "2019-09-27", "close": 0.465, "volume": 439066.0}, {"date": "2019-09-30", "close": 0.45, "volume": 205089.0}, {"date": "2019-10-01", "close": 0.445, "volume": 375453.0}, {"date": "2019-10-02", "close": 0.44, "volume": 1342597.0}, {"date": "2019-10-03", "close": 0.46, "volume": 220422.0}, {"date": "2019-10-04", "close": 0.43, "volume": 491300.0}, {"date": "2019-10-07", "close": 0.43, "volume": 347359.0}, {"date": "2019-10-08", "close": 0.435, "volume": 247526.0}, {"date": "2019-10-09", "close": 0.42, "volume": 640174.0}, {"date": "2019-10-10", "close": 0.425, "volume": 607405.0}, {"date": "2019-10-11", "close": 0.42, "volume": 797150.0}, {"date": "2019-10-14", "close": 0.415, "volume": 850682.0}, {"date": "2019-10-15", "close": 0.41, "volume": 145485.0}, {"date": "2019-10-16", "close": 0.41, "volume": 395477.0}, {"date": "2019-10-17", "close": 0.41, "volume": 1051986.0}, {"date": "2019-10-18", "close": 0.41, "volume": 2383050.0}, {"date": "2019-10-21", "close": 0.405, "volume": 662380.0}, {"date": "2019-10-22", "close": 0.41, "volume": 1558966.0}, {"date": "2019-10-23", "close": 0.445, "volume": 315670.0}, {"date": "2019-10-24", "close": 0.435, "volume": 201654.0}, {"date": "2019-10-25", "close": 0.455, "volume": 95489.0}, {"date": "2019-10-28", "close": 0.425, "volume": 238513.0}, {"date": "2019-10-29", "close": 0.445, "volume": 59480.0}, {"date": "2019-10-30", "close": 0.45, "volume": 16623.0}, {"date": "2019-10-31", "close": 0.49, "volume": 768777.0}, {"date": "2019-11-01", "close": 0.48, "volume": 7638801.0}, {"date": "2019-11-04", "close": 0.515, "volume": 1238254.0}, {"date": "2019-11-05", "close": 0.525, "volume": 2145487.0}, {"date": "2019-11-06", "close": 0.51, "volume": 6344540.0}, {"date": "2019-11-07", "close": 0.5, "volume": 771193.0}, {"date": "2019-11-08", "close": 0.5, "volume": 5779359.0}, {"date": "2019-11-11", "close": 0.5, "volume": 902814.0}, {"date": "2019-11-12", "close": 0.48, "volume": 184291.0}, {"date": "2019-11-13", "close": 0.485, "volume": 232566.0}, {"date": "2019-11-14", "close": 0.51, "volume": 215685.0}, {"date": "2019-11-15", "close": 0.485, "volume": 25634.0}, {"date": "2019-11-18", "close": 0.5, "volume": 53390.0}, {"date": "2019-11-19", "close": 0.48, "volume": 276621.0}, {"date": "2019-11-20", "close": 0.55, "volume": 216147.0}, {"date": "2019-11-21", "close": 0.505, "volume": 669086.0}, {"date": "2019-11-22", "close": 0.49, "volume": 459756.0}, {"date": "2019-11-25", "close": 0.5, "volume": 258569.0}, {"date": "2019-11-26", "close": 0.505, "volume": 233564.0}, {"date": "2019-11-27", "close": 0.49, "volume": 154164.0}, {"date": "2019-11-28", "close": 0.495, "volume": 64177.0}, {"date": "2019-11-29", "close": 0.5, "volume": 67560.0}, {"date": "2019-12-02", "close": 0.5, "volume": 448197.0}, {"date": "2019-12-03", "close": 0.5, "volume": 228859.0}, {"date": "2019-12-04", "close": 0.495, "volume": 222150.0}, {"date": "2019-12-05", "close": 0.49, "volume": 61572.0}, {"date": "2019-12-06", "close": 0.505, "volume": 142664.0}, {"date": "2019-12-09", "close": 0.5, "volume": 77850.0}, {"date": "2019-12-10", "close": 0.5, "volume": 57766.0}, {"date": "2019-12-11", "close": 0.48, "volume": 427042.0}, {"date": "2019-12-12", "close": 0.485, "volume": 2120400.0}, {"date": "2019-12-13", "close": 0.495, "volume": 287380.0}, {"date": "2019-12-16", "close": 0.48, "volume": 37982.0}, {"date": "2019-12-17", "close": 0.525, "volume": 136562.0}, {"date": "2019-12-18", "close": 0.49, "volume": 248692.0}, {"date": "2019-12-19", "close": 0.505, "volume": 29876.0}, {"date": "2019-12-20", "close": 0.48, "volume": 300685.0}, {"date": "2019-12-23", "close": 0.485, "volume": 39876.0}, {"date": "2019-12-24", "close": 0.485, "volume": 16536.0}, {"date": "2019-12-27", "close": 0.51, "volume": 49226.0}, {"date": "2019-12-30", "close": 0.475, "volume": 783739.0}, {"date": "2019-12-31", "close": 0.5, "volume": 8352.0}, {"date": "2020-01-02", "close": 0.475, "volume": 929129.0}, {"date": "2020-01-03", "close": 0.495, "volume": 105678.0}, {"date": "2020-01-06", "close": 0.5, "volume": 387689.0}, {"date": "2020-01-07", "close": 0.505, "volume": 677682.0}, {"date": "2020-01-08", "close": 0.505, "volume": 427564.0}, {"date": "2020-01-09", "close": 0.495, "volume": 1512449.0}, {"date": "2020-01-10", "close": 0.495, "volume": 9693.0}, {"date": "2020-01-13", "close": 0.5, "volume": 40952.0}, {"date": "2020-01-14", "close": 0.5, "volume": 288279.0}, {"date": "2020-01-15", "close": 0.5, "volume": 131457.0}, {"date": "2020-01-16", "close": 0.5, "volume": 326071.0}, {"date": "2020-01-17", "close": 0.5, "volume": 125734.0}, {"date": "2020-01-20", "close": 0.485, "volume": 118247.0}, {"date": "2020-01-21", "close": 0.475, "volume": 137178.0}, {"date": "2020-01-22", "close": 0.475, "volume": 56267.0}, {"date": "2020-01-23", "close": 0.475, "volume": 95433.0}, {"date": "2020-01-24", "close": 0.47, "volume": 20930.0}, {"date": "2020-01-28", "close": 0.45, "volume": 498745.0}, {"date": "2020-01-29", "close": 0.43, "volume": 409696.0}, {"date": "2020-01-30", "close": 0.44, "volume": 225132.0}, {"date": "2020-01-31", "close": 0.44, "volume": 87525.0}, {"date": "2020-02-03", "close": 0.43, "volume": 254953.0}, {"date": "2020-02-04", "close": 0.44, "volume": 345505.0}, {"date": "2020-02-05", "close": 0.41, "volume": 213818.0}, {"date": "2020-02-06", "close": 0.42, "volume": 51776.0}, {"date": "2020-02-07", "close": 0.405, "volume": 2004948.0}, {"date": "2020-02-10", "close": 0.42, "volume": 52502.0}, {"date": "2020-02-11", "close": 0.42, "volume": 391689.0}, {"date": "2020-02-12", "close": 0.42, "volume": 9767.0}, {"date": "2020-02-13", "close": 0.41, "volume": 28047.0}, {"date": "2020-02-14", "close": 0.395, "volume": 1515347.0}, {"date": "2020-02-17", "close": 0.415, "volume": 4250788.0}, {"date": "2020-02-18", "close": 0.415, "volume": 94.0}, {"date": "2020-02-19", "close": 0.42, "volume": 76793.0}, {"date": "2020-02-20", "close": 0.44, "volume": 309912.0}, {"date": "2020-02-21", "close": 0.48, "volume": 115969.0}, {"date": "2020-02-24", "close": 0.46, "volume": 118259.0}, {"date": "2020-02-25", "close": 0.46, "volume": 8228.0}, {"date": "2020-02-26", "close": 0.42, "volume": 43348.0}, {"date": "2020-02-27", "close": 0.42, "volume": 19619.0}, {"date": "2020-02-28", "close": 0.4, "volume": 2099599.0}, {"date": "2020-03-02", "close": 0.41, "volume": 713231.0}, {"date": "2020-03-03", "close": 0.4, "volume": 8395225.0}, {"date": "2020-03-04", "close": 0.4, "volume": 171092.0}, {"date": "2020-03-05", "close": 0.41, "volume": 15507.0}, {"date": "2020-03-06", "close": 0.4, "volume": 168194.0}, {"date": "2020-03-09", "close": 0.395, "volume": 2709301.0}, {"date": "2020-03-10", "close": 0.36, "volume": 193986.0}, {"date": "2020-03-11", "close": 0.375, "volume": 192159.0}, {"date": "2020-03-12", "close": 0.33, "volume": 218824.0}, {"date": "2020-03-13", "close": 0.335, "volume": 57933.0}, {"date": "2020-03-16", "close": 0.335, "volume": 98217.0}, {"date": "2020-03-17", "close": 0.31, "volume": 1299653.0}, {"date": "2020-03-18", "close": 0.345, "volume": 233232.0}, {"date": "2020-03-19", "close": 0.25, "volume": 1394288.0}, {"date": "2020-03-20", "close": 0.25, "volume": 1417722.0}, {"date": "2020-03-23", "close": 0.25, "volume": 1095260.0}, {"date": "2020-03-24", "close": 0.36, "volume": 1152559.0}, {"date": "2020-03-25", "close": 0.315, "volume": 121217.0}, {"date": "2020-03-26", "close": 0.33, "volume": 109928.0}, {"date": "2020-03-27", "close": 0.315, "volume": 152183.0}, {"date": "2020-03-30", "close": 0.3, "volume": 354097.0}, {"date": "2020-03-31", "close": 0.29, "volume": 568016.0}, {"date": "2020-04-01", "close": 0.29, "volume": 962844.0}, {"date": "2020-04-02", "close": 0.29, "volume": 92045.0}, {"date": "2020-04-03", "close": 0.315, "volume": 87908.0}, {"date": "2020-04-06", "close": 0.305, "volume": 7265.0}, {"date": "2020-04-07", "close": 0.32, "volume": 106358.0}, {"date": "2020-04-08", "close": 0.33, "volume": 85482.0}, {"date": "2020-04-09", "close": 0.35, "volume": 131464.0}, {"date": "2020-04-14", "close": 0.35, "volume": 200040.0}, {"date": "2020-04-15", "close": 0.36, "volume": 493701.0}, {"date": "2020-04-16", "close": 0.36, "volume": 37777.0}, {"date": "2020-04-17", "close": 0.35, "volume": 222452.0}, {"date": "2020-04-20", "close": 0.36, "volume": 60445.0}, {"date": "2020-04-21", "close": 0.335, "volume": 69973.0}, {"date": "2020-04-22", "close": 0.35, "volume": 154051.0}, {"date": "2020-04-23", "close": 0.36, "volume": 278532.0}, {"date": "2020-04-24", "close": 0.35, "volume": 167456.0}, {"date": "2020-04-27", "close": 0.355, "volume": 12996.0}, {"date": "2020-04-28", "close": 0.355, "volume": 183912.0}, {"date": "2020-04-29", "close": 0.35, "volume": 184187.0}, {"date": "2020-04-30", "close": 0.355, "volume": 56750.0}, {"date": "2020-05-01", "close": 0.36, "volume": 22466.0}, {"date": "2020-05-04", "close": 0.35, "volume": 181272.0}, {"date": "2020-05-05", "close": 0.345, "volume": 54960.0}, {"date": "2020-05-06", "close": 0.345, "volume": 37988.0}, {"date": "2020-05-07", "close": 0.34, "volume": 120244.0}, {"date": "2020-05-08", "close": 0.36, "volume": 1560.0}, {"date": "2020-05-11", "close": 0.335, "volume": 156161.0}, {"date": "2020-05-12", "close": 0.315, "volume": 342534.0}, {"date": "2020-05-13", "close": 0.33, "volume": 638431.0}, {"date": "2020-05-14", "close": 0.325, "volume": 7724.0}, {"date": "2020-05-15", "close": 0.34, "volume": 2004.0}, {"date": "2020-05-18", "close": 0.34, "volume": 24118.0}, {"date": "2020-05-19", "close": 0.335, "volume": 375002.0}, {"date": "2020-05-20", "close": 0.345, "volume": 114101.0}, {"date": "2020-05-21", "close": 0.365, "volume": 247934.0}, {"date": "2020-05-22", "close": 0.375, "volume": 636910.0}, {"date": "2020-05-25", "close": 0.375, "volume": 245001.0}, {"date": "2020-05-26", "close": 0.37, "volume": 27261.0}, {"date": "2020-05-27", "close": 0.38, "volume": 33130.0}, {"date": "2020-05-28", "close": 0.4, "volume": 163266.0}, {"date": "2020-05-29", "close": 0.4, "volume": 209346.0}, {"date": "2020-06-01", "close": 0.415, "volume": 88488.0}, {"date": "2020-06-02", "close": 0.42, "volume": 47410.0}, {"date": "2020-06-03", "close": 0.41, "volume": 95624.0}, {"date": "2020-06-04", "close": 0.405, "volume": 216993.0}, {"date": "2020-06-05", "close": 0.415, "volume": 103184.0}, {"date": "2020-06-09", "close": 0.415, "volume": 170860.0}, {"date": "2020-06-10", "close": 0.395, "volume": 197729.0}, {"date": "2020-06-11", "close": 0.4, "volume": 58986.0}, {"date": "2020-06-12", "close": 0.39, "volume": 185305.0}, {"date": "2020-06-15", "close": 0.39, "volume": 10355.0}, {"date": "2020-06-16", "close": 0.39, "volume": 6092.0}, {"date": "2020-06-17", "close": 0.37, "volume": 156262.0}, {"date": "2020-06-18", "close": 0.37, "volume": 137474.0}, {"date": "2020-06-19", "close": 0.365, "volume": 251291.0}, {"date": "2020-06-22", "close": 0.365, "volume": 150463.0}, {"date": "2020-06-23", "close": 0.38, "volume": 16417.0}, {"date": "2020-06-24", "close": 0.36, "volume": 86523.0}, {"date": "2020-06-25", "close": 0.34, "volume": 174705.0}, {"date": "2020-06-26", "close": 0.345, "volume": 102309.0}, {"date": "2020-06-29", "close": 0.34, "volume": 210242.0}, {"date": "2020-06-30", "close": 0.34, "volume": 86999.0}, {"date": "2020-07-01", "close": 0.35, "volume": 159718.0}, {"date": "2020-07-02", "close": 0.345, "volume": 5051.0}, {"date": "2020-07-03", "close": 0.347, "volume": 15906.0}, {"date": "2020-07-06", "close": 0.34, "volume": 157077.0}, {"date": "2020-07-07", "close": 0.335, "volume": 115453.0}, {"date": "2020-07-08", "close": 0.34, "volume": 18526.0}, {"date": "2020-07-09", "close": 0.37, "volume": 104872.0}, {"date": "2020-07-10", "close": 0.355, "volume": 49378.0}, {"date": "2020-07-13", "close": 0.35, "volume": 54368.0}, {"date": "2020-07-14", "close": 0.33, "volume": 334430.0}, {"date": "2020-07-15", "close": 0.335, "volume": 87785.0}, {"date": "2020-07-16", "close": 0.315, "volume": 69159.0}, {"date": "2020-07-17", "close": 0.32, "volume": 21216.0}, {"date": "2020-07-20", "close": 0.335, "volume": 73059.0}, {"date": "2020-07-21", "close": 0.345, "volume": 41519.0}, {"date": "2020-07-22", "close": 0.33, "volume": 15172.0}, {"date": "2020-07-23", "close": 0.34, "volume": 10441.0}, {"date": "2020-07-24", "close": 0.33, "volume": 52294.0}, {"date": "2020-07-27", "close": 0.335, "volume": 179909.0}, {"date": "2020-07-28", "close": 0.32, "volume": 30227.0}, {"date": "2020-07-29", "close": 0.32, "volume": 64012.0}, {"date": "2020-07-30", "close": 0.32, "volume": 59138.0}, {"date": "2020-07-31", "close": 0.325, "volume": 68605.0}, {"date": "2020-08-03", "close": 0.335, "volume": 16221.0}, {"date": "2020-08-04", "close": 0.33, "volume": 53246.0}, {"date": "2020-08-05", "close": 0.32, "volume": 23037.0}, {"date": "2020-08-06", "close": 0.325, "volume": 111412.0}, {"date": "2020-08-07", "close": 0.33, "volume": 180839.0}, {"date": "2020-08-10", "close": 0.34, "volume": 74135.0}, {"date": "2020-08-11", "close": 0.335, "volume": 64045.0}, {"date": "2020-08-12", "close": 0.34, "volume": 98706.0}, {"date": "2020-08-13", "close": 0.34, "volume": 35158.0}, {"date": "2020-08-14", "close": 0.34, "volume": 66822.0}, {"date": "2020-08-17", "close": 0.34, "volume": 87439.0}, {"date": "2020-08-18", "close": 0.34, "volume": 241307.0}, {"date": "2020-08-19", "close": 0.34, "volume": 231381.0}, {"date": "2020-08-20", "close": 0.355, "volume": 1075397.0}, {"date": "2020-08-21", "close": 0.35, "volume": 225996.0}, {"date": "2020-08-24", "close": 0.335, "volume": 141614.0}, {"date": "2020-08-25", "close": 0.32, "volume": 248722.0}, {"date": "2020-08-26", "close": 0.335, "volume": 91032.0}, {"date": "2020-08-27", "close": 0.33, "volume": 126779.0}, {"date": "2020-08-28", "close": 0.33, "volume": 55506.0}, {"date": "2020-08-31", "close": 0.335, "volume": 61860.0}, {"date": "2020-09-01", "close": 0.335, "volume": 36903.0}, {"date": "2020-09-02", "close": 0.33, "volume": 52300.0}, {"date": "2020-09-03", "close": 0.345, "volume": 20664.0}, {"date": "2020-09-04", "close": 0.325, "volume": 185106.0}, {"date": "2020-09-07", "close": 0.325, "volume": 31707.0}, {"date": "2020-09-08", "close": 0.325, "volume": 14552.0}, {"date": "2020-09-09", "close": 0.33, "volume": 25255.0}, {"date": "2020-09-10", "close": 0.325, "volume": 22438.0}, {"date": "2020-09-11", "close": 0.325, "volume": 73316.0}, {"date": "2020-09-14", "close": 0.325, "volume": 29564.0}, {"date": "2020-09-15", "close": 0.325, "volume": 63289.0}, {"date": "2020-09-16", "close": 0.325, "volume": 54643.0}, {"date": "2020-09-17", "close": 0.32, "volume": 37599.0}, {"date": "2020-09-18", "close": 0.35, "volume": 5224177.0}, {"date": "2020-09-21", "close": 0.345, "volume": 493167.0}, {"date": "2020-09-22", "close": 0.34, "volume": 100166.0}, {"date": "2020-09-23", "close": 0.355, "volume": 641048.0}, {"date": "2020-09-24", "close": 0.337, "volume": 348420.0}, {"date": "2020-09-25", "close": 0.34, "volume": 249374.0}, {"date": "2020-09-28", "close": 0.335, "volume": 176940.0}, {"date": "2020-09-29", "close": 0.335, "volume": 75504.0}, {"date": "2020-09-30", "close": 0.32, "volume": 375707.0}, {"date": "2020-10-01", "close": 0.325, "volume": 52634.0}, {"date": "2020-10-02", "close": 0.32, "volume": 40391.0}, {"date": "2020-10-05", "close": 0.32, "volume": 13164.0}, {"date": "2020-10-06", "close": 0.315, "volume": 157149.0}, {"date": "2020-10-07", "close": 0.315, "volume": 54906.0}, {"date": "2020-10-08", "close": 0.325, "volume": 53418.0}, {"date": "2020-10-09", "close": 0.325, "volume": 8933.0}, {"date": "2020-10-12", "close": 0.33, "volume": 55060.0}, {"date": "2020-10-13", "close": 0.325, "volume": 41609.0}, {"date": "2020-10-14", "close": 0.32, "volume": 192790.0}, {"date": "2020-10-15", "close": 0.325, "volume": 42311.0}, {"date": "2020-10-16", "close": 0.32, "volume": 3845.0}, {"date": "2020-10-19", "close": 0.332, "volume": 67846.0}, {"date": "2020-10-20", "close": 0.32, "volume": 275057.0}, {"date": "2020-10-21", "close": 0.315, "volume": 410412.0}, {"date": "2020-10-22", "close": 0.315, "volume": 61293.0}, {"date": "2020-10-23", "close": 0.315, "volume": 936505.0}, {"date": "2020-10-26", "close": 0.31, "volume": 185976.0}, {"date": "2020-10-27", "close": 0.31, "volume": 15553.0}, {"date": "2020-10-28", "close": 0.315, "volume": 530.0}, {"date": "2020-10-29", "close": 0.3, "volume": 333843.0}, {"date": "2020-10-30", "close": 0.315, "volume": 50224.0}, {"date": "2020-11-02", "close": 0.335, "volume": 238605.0}, {"date": "2020-11-04", "close": 0.315, "volume": 15598.0}, {"date": "2020-11-05", "close": 0.315, "volume": 1899.0}, {"date": "2020-11-06", "close": 0.32, "volume": 51103.0}, {"date": "2020-11-09", "close": 0.32, "volume": 54042.0}, {"date": "2020-11-10", "close": 0.305, "volume": 71486.0}, {"date": "2020-11-11", "close": 0.315, "volume": 79160.0}, {"date": "2020-11-12", "close": 0.32, "volume": 65829.0}, {"date": "2020-11-13", "close": 0.31, "volume": 175799.0}, {"date": "2020-11-16", "close": 0.315, "volume": 25000.0}, {"date": "2020-11-17", "close": 0.3, "volume": 387328.0}, {"date": "2020-11-18", "close": 0.31, "volume": 50448.0}, {"date": "2020-11-19", "close": 0.31, "volume": 65718.0}, {"date": "2020-11-20", "close": 0.31, "volume": 15950.0}, {"date": "2020-11-23", "close": 0.315, "volume": 25396.0}, {"date": "2020-11-24", "close": 0.34, "volume": 543722.0}, {"date": "2020-11-25", "close": 0.33, "volume": 397757.0}, {"date": "2020-11-26", "close": 0.325, "volume": 686699.0}, {"date": "2020-11-27", "close": 0.325, "volume": 385698.0}, {"date": "2020-11-30", "close": 0.33, "volume": 178699.0}, {"date": "2020-12-01", "close": 0.34, "volume": 604659.0}, {"date": "2020-12-02", "close": 0.335, "volume": 120892.0}, {"date": "2020-12-03", "close": 0.335, "volume": 721871.0}, {"date": "2020-12-04", "close": 0.385, "volume": 3534419.0}, {"date": "2020-12-07", "close": 0.41, "volume": 2154044.0}, {"date": "2020-12-08", "close": 0.39, "volume": 1216789.0}, {"date": "2020-12-09", "close": 0.405, "volume": 308955.0}, {"date": "2020-12-10", "close": 0.41, "volume": 742440.0}, {"date": "2020-12-11", "close": 0.41, "volume": 617787.0}, {"date": "2020-12-14", "close": 0.415, "volume": 454855.0}, {"date": "2020-12-15", "close": 0.41, "volume": 245378.0}, {"date": "2020-12-16", "close": 0.42, "volume": 460513.0}, {"date": "2020-12-17", "close": 0.425, "volume": 1440719.0}, {"date": "2020-12-18", "close": 0.49, "volume": 3286124.0}, {"date": "2020-12-21", "close": 0.595, "volume": 2543611.0}, {"date": "2020-12-22", "close": 0.555, "volume": 843490.0}, {"date": "2020-12-23", "close": 0.565, "volume": 268168.0}, {"date": "2020-12-24", "close": 0.585, "volume": 140521.0}, {"date": "2020-12-29", "close": 0.52, "volume": 1228884.0}, {"date": "2020-12-30", "close": 0.59, "volume": 745158.0}, {"date": "2020-12-31", "close": 0.585, "volume": 240719.0}, {"date": "2021-01-04", "close": 0.55, "volume": 933207.0}, {"date": "2021-01-05", "close": 0.57, "volume": 178586.0}, {"date": "2021-01-06", "close": 0.58, "volume": 1021888.0}, {"date": "2021-01-07", "close": 0.605, "volume": 1262879.0}, {"date": "2021-01-08", "close": 0.68, "volume": 893686.0}, {"date": "2021-01-11", "close": 0.735, "volume": 2009870.0}, {"date": "2021-01-12", "close": 0.725, "volume": 494385.0}, {"date": "2021-01-13", "close": 0.79, "volume": 654564.0}, {"date": "2021-01-14", "close": 0.73, "volume": 635661.0}, {"date": "2021-01-15", "close": 0.765, "volume": 345684.0}, {"date": "2021-01-18", "close": 0.755, "volume": 464712.0}, {"date": "2021-01-19", "close": 0.77, "volume": 116575.0}, {"date": "2021-01-20", "close": 0.845, "volume": 1171151.0}, {"date": "2021-01-21", "close": 0.815, "volume": 276118.0}, {"date": "2021-01-22", "close": 0.845, "volume": 377407.0}, {"date": "2021-01-25", "close": 0.795, "volume": 636392.0}, {"date": "2021-01-27", "close": 0.84, "volume": 1043731.0}, {"date": "2021-01-28", "close": 0.87, "volume": 934519.0}, {"date": "2021-01-29", "close": 0.86, "volume": 552053.0}, {"date": "2021-02-01", "close": 0.84, "volume": 515159.0}, {"date": "2021-02-02", "close": 0.8, "volume": 255453.0}, {"date": "2021-02-03", "close": 0.825, "volume": 118592.0}, {"date": "2021-02-04", "close": 0.72, "volume": 1424336.0}, {"date": "2021-02-05", "close": 0.73, "volume": 1237492.0}, {"date": "2021-02-08", "close": 0.755, "volume": 401243.0}, {"date": "2021-02-09", "close": 0.745, "volume": 186662.0}, {"date": "2021-02-10", "close": 0.73, "volume": 188463.0}, {"date": "2021-02-11", "close": 0.72, "volume": 152510.0}, {"date": "2021-02-12", "close": 0.68, "volume": 164683.0}, {"date": "2021-02-15", "close": 0.7, "volume": 144720.0}, {"date": "2021-02-16", "close": 0.705, "volume": 436009.0}, {"date": "2021-02-17", "close": 0.71, "volume": 135125.0}, {"date": "2021-02-18", "close": 0.735, "volume": 174193.0}, {"date": "2021-02-19", "close": 0.74, "volume": 162140.0}, {"date": "2021-02-22", "close": 0.74, "volume": 493667.0}, {"date": "2021-02-23", "close": 0.72, "volume": 430838.0}, {"date": "2021-02-24", "close": 0.695, "volume": 158590.0}, {"date": "2021-02-25", "close": 0.715, "volume": 60487.0}, {"date": "2021-02-26", "close": 0.695, "volume": 213389.0}, {"date": "2021-03-01", "close": 0.695, "volume": 223980.0}, {"date": "2021-03-02", "close": 0.69, "volume": 189146.0}, {"date": "2021-03-03", "close": 0.695, "volume": 43992.0}, {"date": "2021-03-04", "close": 0.66, "volume": 347581.0}, {"date": "2021-03-05", "close": 0.675, "volume": 226679.0}, {"date": "2021-03-08", "close": 0.705, "volume": 57662.0}, {"date": "2021-03-09", "close": 0.715, "volume": 135750.0}, {"date": "2021-03-10", "close": 0.715, "volume": 76440.0}, {"date": "2021-03-11", "close": 0.715, "volume": 37529.0}, {"date": "2021-03-12", "close": 0.725, "volume": 363445.0}, {"date": "2021-03-15", "close": 0.745, "volume": 133978.0}, {"date": "2021-03-16", "close": 0.74, "volume": 250512.0}, {"date": "2021-03-17", "close": 0.77, "volume": 1228434.0}, {"date": "2021-03-18", "close": 0.75, "volume": 451940.0}, {"date": "2021-03-19", "close": 0.75, "volume": 237494.0}, {"date": "2021-03-22", "close": 0.725, "volume": 501313.0}, {"date": "2021-03-23", "close": 0.73, "volume": 365716.0}, {"date": "2021-03-24", "close": 0.7, "volume": 214464.0}, {"date": "2021-03-25", "close": 0.72, "volume": 184875.0}, {"date": "2021-03-26", "close": 0.705, "volume": 216774.0}, {"date": "2021-03-29", "close": 0.71, "volume": 114990.0}, {"date": "2021-03-30", "close": 0.695, "volume": 209040.0}, {"date": "2021-03-31", "close": 0.67, "volume": 543677.0}, {"date": "2021-04-01", "close": 0.68, "volume": 338656.0}, {"date": "2021-04-06", "close": 0.71, "volume": 313410.0}, {"date": "2021-04-07", "close": 0.72, "volume": 380871.0}, {"date": "2021-04-08", "close": 0.74, "volume": 334004.0}, {"date": "2021-04-09", "close": 0.75, "volume": 1687703.0}, {"date": "2021-04-12", "close": 0.75, "volume": 1753432.0}, {"date": "2021-04-13", "close": 0.745, "volume": 556582.0}, {"date": "2021-04-14", "close": 0.75, "volume": 428268.0}, {"date": "2021-04-15", "close": 0.81, "volume": 856093.0}, {"date": "2021-04-16", "close": 0.82, "volume": 717402.0}, {"date": "2021-04-19", "close": 0.9, "volume": 1839989.0}, {"date": "2021-04-20", "close": 0.955, "volume": 2722236.0}, {"date": "2021-04-21", "close": 0.98, "volume": 1146143.0}, {"date": "2021-04-22", "close": 0.975, "volume": 1368529.0}, {"date": "2021-04-23", "close": 0.96, "volume": 1236448.0}, {"date": "2021-04-26", "close": 0.96, "volume": 496146.0}, {"date": "2021-04-27", "close": 0.92, "volume": 1222581.0}, {"date": "2021-04-28", "close": 0.92, "volume": 167920.0}, {"date": "2021-04-29", "close": 0.95, "volume": 591260.0}, {"date": "2021-04-30", "close": 0.925, "volume": 283147.0}, {"date": "2021-05-03", "close": 0.93, "volume": 880696.0}, {"date": "2021-05-04", "close": 0.89, "volume": 159597.0}, {"date": "2021-05-05", "close": 0.885, "volume": 507956.0}, {"date": "2021-05-06", "close": 0.86, "volume": 347265.0}, {"date": "2021-05-07", "close": 0.88, "volume": 329692.0}, {"date": "2021-05-10", "close": 0.91, "volume": 243098.0}, {"date": "2021-05-11", "close": 0.915, "volume": 296159.0}, {"date": "2021-05-12", "close": 0.89, "volume": 63272.0}, {"date": "2021-05-13", "close": 0.87, "volume": 1835878.0}, {"date": "2021-05-14", "close": 0.88, "volume": 317649.0}, {"date": "2021-05-17", "close": 0.83, "volume": 116559.0}, {"date": "2021-05-18", "close": 0.85, "volume": 358979.0}, {"date": "2021-05-19", "close": 0.825, "volume": 362134.0}, {"date": "2021-05-20", "close": 0.82, "volume": 356423.0}, {"date": "2021-05-21", "close": 0.87, "volume": 2626046.0}, {"date": "2021-05-24", "close": 0.86, "volume": 657027.0}, {"date": "2021-05-25", "close": 0.835, "volume": 445761.0}, {"date": "2021-05-26", "close": 0.85, "volume": 54124.0}, {"date": "2021-05-27", "close": 0.85, "volume": 184255.0}, {"date": "2021-05-28", "close": 0.85, "volume": 492658.0}, {"date": "2021-05-31", "close": 0.75, "volume": 2151577.0}, {"date": "2021-06-01", "close": 0.77, "volume": 378004.0}, {"date": "2021-06-02", "close": 0.795, "volume": 900907.0}, {"date": "2021-06-03", "close": 0.79, "volume": 203899.0}, {"date": "2021-06-04", "close": 0.78, "volume": 267937.0}, {"date": "2021-06-07", "close": 0.765, "volume": 347877.0}, {"date": "2021-06-08", "close": 0.785, "volume": 72307.0}, {"date": "2021-06-09", "close": 0.82, "volume": 317951.0}, {"date": "2021-06-10", "close": 0.825, "volume": 69329.0}, {"date": "2021-06-11", "close": 0.87, "volume": 289168.0}, {"date": "2021-06-15", "close": 0.84, "volume": 274509.0}, {"date": "2021-06-16", "close": 0.86, "volume": 234170.0}, {"date": "2021-06-17", "close": 0.87, "volume": 217096.0}, {"date": "2021-06-18", "close": 0.87, "volume": 59786.0}, {"date": "2021-06-21", "close": 0.825, "volume": 189364.0}, {"date": "2021-06-22", "close": 0.825, "volume": 427336.0}, {"date": "2021-06-23", "close": 0.815, "volume": 534567.0}, {"date": "2021-06-24", "close": 1.0, "volume": 4426599.0}, {"date": "2021-06-25", "close": 0.975, "volume": 814610.0}, {"date": "2021-06-28", "close": 0.935, "volume": 854164.0}, {"date": "2021-06-29", "close": 0.85, "volume": 534392.0}, {"date": "2021-06-30", "close": 0.825, "volume": 757479.0}, {"date": "2021-07-01", "close": 0.84, "volume": 339666.0}, {"date": "2021-07-02", "close": 0.855, "volume": 351980.0}, {"date": "2021-07-05", "close": 0.89, "volume": 577434.0}, {"date": "2021-07-06", "close": 0.87, "volume": 178539.0}, {"date": "2021-07-07", "close": 0.86, "volume": 539875.0}, {"date": "2021-07-08", "close": 0.855, "volume": 87451.0}, {"date": "2021-07-09", "close": 0.86, "volume": 90352.0}, {"date": "2021-07-12", "close": 0.85, "volume": 128523.0}, {"date": "2021-07-13", "close": 0.86, "volume": 120907.0}, {"date": "2021-07-14", "close": 0.825, "volume": 126786.0}, {"date": "2021-07-15", "close": 0.845, "volume": 162744.0}, {"date": "2021-07-16", "close": 0.86, "volume": 100006.0}, {"date": "2021-07-19", "close": 0.86, "volume": 280171.0}, {"date": "2021-07-20", "close": 0.865, "volume": 251353.0}, {"date": "2021-07-21", "close": 0.86, "volume": 73134.0}, {"date": "2021-07-22", "close": 0.86, "volume": 252002.0}, {"date": "2021-07-23", "close": 0.86, "volume": 257813.0}, {"date": "2021-07-26", "close": 0.89, "volume": 270691.0}, {"date": "2021-07-27", "close": 0.835, "volume": 994307.0}, {"date": "2021-07-28", "close": 0.815, "volume": 838244.0}, {"date": "2021-07-29", "close": 0.82, "volume": 336845.0}, {"date": "2021-07-30", "close": 0.805, "volume": 171451.0}, {"date": "2021-08-02", "close": 0.765, "volume": 607888.0}, {"date": "2021-08-03", "close": 0.765, "volume": 252709.0}, {"date": "2021-08-04", "close": 0.8, "volume": 451984.0}, {"date": "2021-08-05", "close": 0.77, "volume": 242888.0}, {"date": "2021-08-06", "close": 0.76, "volume": 289462.0}, {"date": "2021-08-09", "close": 0.745, "volume": 388252.0}, {"date": "2021-08-10", "close": 0.715, "volume": 199743.0}, {"date": "2021-08-11", "close": 0.76, "volume": 393815.0}, {"date": "2021-08-12", "close": 0.74, "volume": 71521.0}, {"date": "2021-08-13", "close": 0.73, "volume": 48841.0}, {"date": "2021-08-16", "close": 0.76, "volume": 110227.0}, {"date": "2021-08-17", "close": 0.73, "volume": 262524.0}, {"date": "2021-08-18", "close": 0.75, "volume": 59385.0}, {"date": "2021-08-19", "close": 0.74, "volume": 40458.0}, {"date": "2021-08-20", "close": 0.73, "volume": 440997.0}, {"date": "2021-08-23", "close": 0.725, "volume": 126042.0}, {"date": "2021-08-24", "close": 0.72, "volume": 46040.0}, {"date": "2021-08-25", "close": 0.73, "volume": 95351.0}, {"date": "2021-08-26", "close": 0.72, "volume": 63241.0}, {"date": "2021-08-27", "close": 0.75, "volume": 305176.0}, {"date": "2021-08-30", "close": 0.795, "volume": 478509.0}, {"date": "2021-08-31", "close": 0.79, "volume": 421846.0}, {"date": "2021-09-01", "close": 0.8, "volume": 377869.0}, {"date": "2021-09-02", "close": 0.77, "volume": 166768.0}, {"date": "2021-09-03", "close": 0.79, "volume": 282953.0}, {"date": "2021-09-06", "close": 0.78, "volume": 341096.0}, {"date": "2021-09-07", "close": 0.765, "volume": 354030.0}, {"date": "2021-09-08", "close": 0.775, "volume": 118626.0}, {"date": "2021-09-09", "close": 0.765, "volume": 139412.0}, {"date": "2021-09-10", "close": 0.75, "volume": 13747.0}, {"date": "2021-09-13", "close": 0.745, "volume": 115951.0}, {"date": "2021-09-14", "close": 0.77, "volume": 79598.0}, {"date": "2021-09-15", "close": 0.75, "volume": 120611.0}, {"date": "2021-09-16", "close": 0.735, "volume": 109889.0}, {"date": "2021-09-17", "close": 0.75, "volume": 166576.0}, {"date": "2021-09-20", "close": 0.74, "volume": 296182.0}, {"date": "2021-09-21", "close": 0.7, "volume": 173292.0}, {"date": "2021-09-22", "close": 0.72, "volume": 171994.0}, {"date": "2021-09-23", "close": 0.745, "volume": 338337.0}, {"date": "2021-09-24", "close": 0.875, "volume": 1811368.0}, {"date": "2021-09-27", "close": 0.915, "volume": 1391300.0}, {"date": "2021-09-28", "close": 0.875, "volume": 591427.0}, {"date": "2021-09-29", "close": 0.945, "volume": 467466.0}, {"date": "2021-09-30", "close": 0.94, "volume": 323308.0}, {"date": "2021-10-01", "close": 0.97, "volume": 494781.0}, {"date": "2021-10-04", "close": 1.05, "volume": 1577084.0}, {"date": "2021-10-05", "close": 1.16, "volume": 1961574.0}, {"date": "2021-10-06", "close": 1.13, "volume": 2184879.0}, {"date": "2021-10-07", "close": 1.16, "volume": 753835.0}, {"date": "2021-10-08", "close": 1.21, "volume": 2131238.0}, {"date": "2021-10-11", "close": 1.245, "volume": 1156210.0}, {"date": "2021-10-12", "close": 1.23, "volume": 387733.0}, {"date": "2021-10-13", "close": 1.185, "volume": 477008.0}, {"date": "2021-10-14", "close": 1.21, "volume": 282026.0}, {"date": "2021-10-15", "close": 1.22, "volume": 203982.0}, {"date": "2021-10-18", "close": 1.245, "volume": 285263.0}, {"date": "2021-10-19", "close": 1.25, "volume": 302342.0}, {"date": "2021-10-20", "close": 1.21, "volume": 450723.0}, {"date": "2021-10-21", "close": 1.215, "volume": 162022.0}, {"date": "2021-10-22", "close": 1.14, "volume": 602115.0}, {"date": "2021-10-25", "close": 1.18, "volume": 201935.0}, {"date": "2021-10-26", "close": 1.19, "volume": 152152.0}, {"date": "2021-10-27", "close": 1.165, "volume": 69675.0}, {"date": "2021-10-28", "close": 1.08, "volume": 481546.0}, {"date": "2021-10-29", "close": 1.08, "volume": 96595.0}, {"date": "2021-11-01", "close": 1.06, "volume": 250573.0}, {"date": "2021-11-02", "close": 1.065, "volume": 226261.0}, {"date": "2021-11-03", "close": 1.05, "volume": 327330.0}, {"date": "2021-11-04", "close": 1.02, "volume": 175853.0}, {"date": "2021-11-05", "close": 0.985, "volume": 274786.0}, {"date": "2021-11-08", "close": 0.98, "volume": 290155.0}, {"date": "2021-11-09", "close": 0.95, "volume": 184195.0}, {"date": "2021-11-10", "close": 0.92, "volume": 506301.0}, {"date": "2021-11-11", "close": 0.94, "volume": 443329.0}, {"date": "2021-11-12", "close": 0.995, "volume": 516075.0}, {"date": "2021-11-15", "close": 1.025, "volume": 300798.0}, {"date": "2021-11-16", "close": 0.98, "volume": 195710.0}, {"date": "2021-11-17", "close": 0.96, "volume": 77802.0}, {"date": "2021-11-18", "close": 0.96, "volume": 140932.0}, {"date": "2021-11-19", "close": 0.975, "volume": 168660.0}, {"date": "2021-11-22", "close": 0.965, "volume": 34342.0}, {"date": "2021-11-23", "close": 0.97, "volume": 314839.0}, {"date": "2021-11-24", "close": 1.015, "volume": 134825.0}, {"date": "2021-11-25", "close": 0.985, "volume": 344474.0}, {"date": "2021-11-26", "close": 0.965, "volume": 332542.0}, {"date": "2021-11-29", "close": 0.945, "volume": 445115.0}, {"date": "2021-11-30", "close": 0.96, "volume": 84118.0}, {"date": "2021-12-01", "close": 0.935, "volume": 48954.0}, {"date": "2021-12-02", "close": 0.92, "volume": 87211.0}, {"date": "2021-12-03", "close": 0.915, "volume": 73613.0}, {"date": "2021-12-06", "close": 0.84, "volume": 311019.0}, {"date": "2021-12-07", "close": 0.87, "volume": 177132.0}, {"date": "2021-12-08", "close": 0.875, "volume": 71535.0}, {"date": "2021-12-09", "close": 0.85, "volume": 139622.0}, {"date": "2021-12-10", "close": 0.84, "volume": 36973.0}, {"date": "2021-12-13", "close": 0.86, "volume": 170923.0}, {"date": "2021-12-14", "close": 0.86, "volume": 30438.0}, {"date": "2021-12-15", "close": 0.835, "volume": 43733.0}, {"date": "2021-12-16", "close": 0.85, "volume": 110656.0}, {"date": "2021-12-17", "close": 0.85, "volume": 3896.0}, {"date": "2021-12-20", "close": 0.835, "volume": 52570.0}, {"date": "2021-12-21", "close": 0.85, "volume": 163619.0}, {"date": "2021-12-22", "close": 0.825, "volume": 210326.0}, {"date": "2021-12-23", "close": 0.83, "volume": 63181.0}, {"date": "2021-12-24", "close": 0.845, "volume": 10884.0}, {"date": "2021-12-29", "close": 0.89, "volume": 339440.0}, {"date": "2021-12-30", "close": 0.915, "volume": 107200.0}, {"date": "2021-12-31", "close": 0.9, "volume": 28158.0}, {"date": "2022-01-04", "close": 0.905, "volume": 213877.0}, {"date": "2022-01-05", "close": 0.915, "volume": 241458.0}, {"date": "2022-01-06", "close": 0.88, "volume": 267016.0}, {"date": "2022-01-07", "close": 0.925, "volume": 53739.0}, {"date": "2022-01-10", "close": 0.895, "volume": 99395.0}, {"date": "2022-01-11", "close": 0.9, "volume": 25007.0}, {"date": "2022-01-12", "close": 0.9, "volume": 34002.0}, {"date": "2022-01-13", "close": 0.885, "volume": 74124.0}, {"date": "2022-01-14", "close": 0.875, "volume": 160370.0}, {"date": "2022-01-17", "close": 0.94, "volume": 149913.0}, {"date": "2022-01-18", "close": 0.93, "volume": 28198.0}, {"date": "2022-01-19", "close": 0.89, "volume": 119509.0}, {"date": "2022-01-20", "close": 0.9, "volume": 124794.0}, {"date": "2022-01-21", "close": 0.875, "volume": 152004.0}, {"date": "2022-01-24", "close": 0.89, "volume": 149823.0}, {"date": "2022-01-25", "close": 0.865, "volume": 188787.0}, {"date": "2022-01-27", "close": 0.86, "volume": 181048.0}, {"date": "2022-01-28", "close": 0.86, "volume": 1313708.0}, {"date": "2022-01-31", "close": 0.885, "volume": 66950.0}, {"date": "2022-02-01", "close": 0.86, "volume": 70324.0}, {"date": "2022-02-02", "close": 0.86, "volume": 77181.0}, {"date": "2022-02-03", "close": 0.88, "volume": 104899.0}, {"date": "2022-02-04", "close": 0.9, "volume": 304855.0}, {"date": "2022-02-07", "close": 0.91, "volume": 136945.0}, {"date": "2022-02-08", "close": 0.885, "volume": 129351.0}, {"date": "2022-02-09", "close": 1.025, "volume": 525481.0}, {"date": "2022-02-10", "close": 0.95, "volume": 274320.0}, {"date": "2022-02-11", "close": 0.945, "volume": 136871.0}, {"date": "2022-02-14", "close": 0.95, "volume": 214604.0}, {"date": "2022-02-15", "close": 0.94, "volume": 127788.0}, {"date": "2022-02-16", "close": 0.94, "volume": 57876.0}, {"date": "2022-02-17", "close": 0.94, "volume": 91496.0}, {"date": "2022-02-18", "close": 0.93, "volume": 249326.0}, {"date": "2022-02-21", "close": 0.93, "volume": 68397.0}, {"date": "2022-02-22", "close": 0.9, "volume": 338054.0}, {"date": "2022-02-23", "close": 0.93, "volume": 35862.0}, {"date": "2022-02-24", "close": 0.92, "volume": 563733.0}, {"date": "2022-02-25", "close": 0.92, "volume": 120429.0}, {"date": "2022-02-28", "close": 0.98, "volume": 211358.0}, {"date": "2022-03-01", "close": 0.92, "volume": 204110.0}, {"date": "2022-03-02", "close": 0.935, "volume": 98631.0}, {"date": "2022-03-03", "close": 0.96, "volume": 542482.0}, {"date": "2022-03-04", "close": 0.93, "volume": 161954.0}, {"date": "2022-03-07", "close": 0.945, "volume": 207812.0}, {"date": "2022-03-08", "close": 0.895, "volume": 384759.0}, {"date": "2022-03-09", "close": 0.92, "volume": 106951.0}, {"date": "2022-03-10", "close": 0.91, "volume": 59710.0}, {"date": "2022-03-11", "close": 0.895, "volume": 218393.0}, {"date": "2022-03-14", "close": 0.885, "volume": 154937.0}, {"date": "2022-03-15", "close": 0.88, "volume": 125732.0}, {"date": "2022-03-16", "close": 0.845, "volume": 153914.0}, {"date": "2022-03-17", "close": 0.865, "volume": 168365.0}, {"date": "2022-03-18", "close": 0.87, "volume": 147556.0}, {"date": "2022-03-21", "close": 0.845, "volume": 231711.0}, {"date": "2022-03-22", "close": 0.845, "volume": 230473.0}, {"date": "2022-03-23", "close": 0.84, "volume": 227671.0}, {"date": "2022-03-24", "close": 0.82, "volume": 156979.0}, {"date": "2022-03-25", "close": 0.84, "volume": 90542.0}, {"date": "2022-03-28", "close": 0.86, "volume": 358300.0}, {"date": "2022-03-29", "close": 0.88, "volume": 181782.0}, {"date": "2022-03-30", "close": 0.9, "volume": 118622.0}, {"date": "2022-03-31", "close": 0.905, "volume": 48422.0}, {"date": "2022-04-01", "close": 0.9, "volume": 184682.0}, {"date": "2022-04-04", "close": 0.92, "volume": 149876.0}, {"date": "2022-04-05", "close": 0.915, "volume": 96298.0}, {"date": "2022-04-06", "close": 0.915, "volume": 154678.0}, {"date": "2022-04-07", "close": 0.905, "volume": 30809.0}, {"date": "2022-04-08", "close": 0.905, "volume": 23286.0}, {"date": "2022-04-11", "close": 0.89, "volume": 133057.0}, {"date": "2022-04-12", "close": 0.9, "volume": 68933.0}, {"date": "2022-04-13", "close": 0.89, "volume": 34157.0}, {"date": "2022-04-14", "close": 0.88, "volume": 118927.0}, {"date": "2022-04-19", "close": 0.885, "volume": 54678.0}, {"date": "2022-04-20", "close": 0.91, "volume": 71668.0}, {"date": "2022-04-21", "close": 0.88, "volume": 58083.0}, {"date": "2022-04-22", "close": 0.89, "volume": 154476.0}, {"date": "2022-04-26", "close": 0.87, "volume": 156761.0}, {"date": "2022-04-27", "close": 0.85, "volume": 141184.0}, {"date": "2022-04-28", "close": 0.855, "volume": 101408.0}, {"date": "2022-04-29", "close": 0.88, "volume": 57992.0}, {"date": "2022-05-02", "close": 0.87, "volume": 47247.0}, {"date": "2022-05-05", "close": 0.87, "volume": 714887.0}, {"date": "2022-05-06", "close": 0.885, "volume": 151685.0}, {"date": "2022-05-09", "close": 0.855, "volume": 121404.0}, {"date": "2022-05-10", "close": 0.85, "volume": 89245.0}, {"date": "2022-05-11", "close": 0.84, "volume": 104620.0}, {"date": "2022-05-12", "close": 0.855, "volume": 117101.0}, {"date": "2022-05-13", "close": 0.84, "volume": 77395.0}, {"date": "2022-05-16", "close": 0.845, "volume": 10172.0}, {"date": "2022-05-17", "close": 0.845, "volume": 16374.0}, {"date": "2022-05-18", "close": 0.845, "volume": 3000.0}, {"date": "2022-05-19", "close": 0.86, "volume": 222482.0}, {"date": "2022-05-20", "close": 0.85, "volume": 61230.0}, {"date": "2022-05-23", "close": 0.87, "volume": 132631.0}, {"date": "2022-05-24", "close": 0.87, "volume": 1874.0}, {"date": "2022-05-25", "close": 0.87, "volume": 33671.0}, {"date": "2022-05-26", "close": 0.855, "volume": 160336.0}, {"date": "2022-05-27", "close": 0.86, "volume": 87940.0}, {"date": "2022-05-30", "close": 0.855, "volume": 27877.0}, {"date": "2022-05-31", "close": 0.855, "volume": 338884.0}, {"date": "2022-06-01", "close": 0.845, "volume": 313635.0}, {"date": "2022-06-02", "close": 0.855, "volume": 81087.0}, {"date": "2022-06-03", "close": 0.84, "volume": 57638.0}, {"date": "2022-06-06", "close": 0.83, "volume": 184684.0}, {"date": "2022-06-07", "close": 0.83, "volume": 182317.0}, {"date": "2022-06-09", "close": 0.835, "volume": 35783.0}, {"date": "2022-06-10", "close": 0.815, "volume": 108043.0}, {"date": "2022-06-14", "close": 0.8, "volume": 540731.0}, {"date": "2022-06-15", "close": 0.77, "volume": 165317.0}, {"date": "2022-06-16", "close": 0.77, "volume": 39909.0}, {"date": "2022-06-17", "close": 0.8, "volume": 251685.0}, {"date": "2022-06-20", "close": 0.81, "volume": 17660.0}, {"date": "2022-06-22", "close": 0.8, "volume": 39309.0}, {"date": "2022-06-23", "close": 0.8, "volume": 164473.0}, {"date": "2022-06-24", "close": 0.805, "volume": 159311.0}, {"date": "2022-06-27", "close": 0.765, "volume": 171342.0}, {"date": "2022-06-28", "close": 0.775, "volume": 179878.0}, {"date": "2022-06-29", "close": 0.77, "volume": 232215.0}, {"date": "2022-06-30", "close": 0.76, "volume": 37727.0}, {"date": "2022-07-01", "close": 0.75, "volume": 41664.0}, {"date": "2022-07-04", "close": 0.745, "volume": 278106.0}, {"date": "2022-07-05", "close": 0.75, "volume": 41089.0}, {"date": "2022-07-06", "close": 0.72, "volume": 278965.0}, {"date": "2022-07-07", "close": 0.71, "volume": 36306.0}, {"date": "2022-07-08", "close": 0.715, "volume": 8400.0}, {"date": "2022-07-11", "close": 0.705, "volume": 177963.0}, {"date": "2022-07-12", "close": 0.67, "volume": 51647.0}, {"date": "2022-07-13", "close": 0.69, "volume": 29792.0}, {"date": "2022-07-14", "close": 0.69, "volume": 37569.0}, {"date": "2022-07-15", "close": 0.67, "volume": 124127.0}, {"date": "2022-07-18", "close": 0.655, "volume": 175788.0}, {"date": "2022-07-19", "close": 0.645, "volume": 135850.0}, {"date": "2022-07-20", "close": 0.62, "volume": 327110.0}, {"date": "2022-07-21", "close": 0.62, "volume": 82838.0}, {"date": "2022-07-22", "close": 0.62, "volume": 46037.0}, {"date": "2022-07-25", "close": 0.635, "volume": 114677.0}, {"date": "2022-07-26", "close": 0.635, "volume": 93421.0}, {"date": "2022-07-27", "close": 0.63, "volume": 3978.0}, {"date": "2022-07-28", "close": 0.625, "volume": 110246.0}, {"date": "2022-07-29", "close": 0.64, "volume": 223673.0}, {"date": "2022-08-01", "close": 0.63, "volume": 55971.0}, {"date": "2022-08-02", "close": 0.635, "volume": 50212.0}, {"date": "2022-08-03", "close": 0.615, "volume": 84524.0}, {"date": "2022-08-04", "close": 0.62, "volume": 150058.0}, {"date": "2022-08-05", "close": 0.62, "volume": 77987.0}, {"date": "2022-08-08", "close": 0.63, "volume": 153547.0}, {"date": "2022-08-09", "close": 0.625, "volume": 504933.0}, {"date": "2022-08-10", "close": 0.63, "volume": 959670.0}, {"date": "2022-08-11", "close": 0.655, "volume": 76652.0}, {"date": "2022-08-12", "close": 0.665, "volume": 18886.0}, {"date": "2022-08-15", "close": 0.67, "volume": 39798.0}, {"date": "2022-08-16", "close": 0.65, "volume": 125717.0}, {"date": "2022-08-17", "close": 0.63, "volume": 1259035.0}, {"date": "2022-08-18", "close": 0.63, "volume": 1425310.0}, {"date": "2022-08-19", "close": 0.63, "volume": 487381.0}, {"date": "2022-08-22", "close": 0.63, "volume": 646559.0}, {"date": "2022-08-23", "close": 0.63, "volume": 103262.0}, {"date": "2022-08-24", "close": 0.635, "volume": 554072.0}, {"date": "2022-08-25", "close": 0.645, "volume": 58090.0}, {"date": "2022-08-26", "close": 0.67, "volume": 76708.0}, {"date": "2022-08-29", "close": 0.72, "volume": 346193.0}, {"date": "2022-08-30", "close": 0.685, "volume": 235255.0}, {"date": "2022-08-31", "close": 0.67, "volume": 84287.0}, {"date": "2022-09-01", "close": 0.68, "volume": 46596.0}, {"date": "2022-09-02", "close": 0.675, "volume": 32593.0}, {"date": "2022-09-05", "close": 0.645, "volume": 72009.0}, {"date": "2022-09-06", "close": 0.62, "volume": 306087.0}, {"date": "2022-09-07", "close": 0.63, "volume": 118120.0}, {"date": "2022-09-08", "close": 0.63, "volume": 230425.0}, {"date": "2022-09-09", "close": 0.61, "volume": 90321.0}, {"date": "2022-09-12", "close": 0.64, "volume": 11857.0}, {"date": "2022-09-13", "close": 0.645, "volume": 90991.0}, {"date": "2022-09-14", "close": 0.635, "volume": 96883.0}, {"date": "2022-09-15", "close": 0.65, "volume": 103814.0}, {"date": "2022-09-16", "close": 0.655, "volume": 20612.0}, {"date": "2022-09-19", "close": 0.645, "volume": 71818.0}, {"date": "2022-09-20", "close": 0.65, "volume": 29206.0}, {"date": "2022-09-21", "close": 0.65, "volume": 10419.0}, {"date": "2022-09-23", "close": 0.645, "volume": 32312.0}, {"date": "2022-09-26", "close": 0.625, "volume": 103570.0}, {"date": "2022-09-27", "close": 0.625, "volume": 42069.0}, {"date": "2022-09-28", "close": 0.61, "volume": 118243.0}, {"date": "2022-09-29", "close": 0.595, "volume": 53695.0}, {"date": "2022-09-30", "close": 0.61, "volume": 37873.0}, {"date": "2022-10-03", "close": 0.6, "volume": 196333.0}, {"date": "2022-10-04", "close": 0.61, "volume": 34538.0}, {"date": "2022-10-05", "close": 0.605, "volume": 62408.0}, {"date": "2022-10-06", "close": 0.615, "volume": 126979.0}, {"date": "2022-10-07", "close": 0.65, "volume": 35855.0}, {"date": "2022-10-10", "close": 0.64, "volume": 28275.0}, {"date": "2022-10-11", "close": 0.635, "volume": 42058.0}, {"date": "2022-10-12", "close": 0.645, "volume": 66296.0}, {"date": "2022-10-13", "close": 0.625, "volume": 28841.0}, {"date": "2022-10-14", "close": 0.63, "volume": 79595.0}, {"date": "2022-10-17", "close": 0.63, "volume": 11016.0}, {"date": "2022-10-18", "close": 0.64, "volume": 82431.0}, {"date": "2022-10-19", "close": 0.63, "volume": 34803.0}, {"date": "2022-10-20", "close": 0.64, "volume": 7692.0}, {"date": "2022-10-21", "close": 0.65, "volume": 150087.0}, {"date": "2022-10-24", "close": 0.655, "volume": 49927.0}, {"date": "2022-10-25", "close": 0.64, "volume": 18657.0}, {"date": "2022-10-26", "close": 0.64, "volume": 29105.0}, {"date": "2022-10-27", "close": 0.63, "volume": 90427.0}, {"date": "2022-10-28", "close": 0.655, "volume": 34165.0}, {"date": "2022-10-31", "close": 0.63, "volume": 12121.0}, {"date": "2022-11-01", "close": 0.66, "volume": 53061.0}, {"date": "2022-11-02", "close": 0.635, "volume": 74583.0}, {"date": "2022-11-03", "close": 0.68, "volume": 54858.0}, {"date": "2022-11-04", "close": 0.77, "volume": 187462.0}, {"date": "2022-11-07", "close": 0.74, "volume": 197691.0}, {"date": "2022-11-08", "close": 0.74, "volume": 73861.0}, {"date": "2022-11-09", "close": 0.71, "volume": 54936.0}, {"date": "2022-11-10", "close": 0.72, "volume": 52591.0}, {"date": "2022-11-11", "close": 0.705, "volume": 27980.0}, {"date": "2022-11-14", "close": 0.735, "volume": 39463.0}, {"date": "2022-11-15", "close": 0.73, "volume": 37004.0}, {"date": "2022-11-16", "close": 0.725, "volume": 105927.0}, {"date": "2022-11-17", "close": 0.71, "volume": 15738.0}, {"date": "2022-11-18", "close": 0.715, "volume": 14293.0}, {"date": "2022-11-21", "close": 0.73, "volume": 75628.0}, {"date": "2022-11-22", "close": 0.73, "volume": 48630.0}, {"date": "2022-11-23", "close": 0.73, "volume": 98279.0}, {"date": "2022-11-24", "close": 0.73, "volume": 26728.0}, {"date": "2022-11-25", "close": 0.75, "volume": 18619.0}, {"date": "2022-11-28", "close": 0.735, "volume": 27096.0}, {"date": "2022-11-29", "close": 0.715, "volume": 152531.0}, {"date": "2022-11-30", "close": 0.735, "volume": 150578.0}, {"date": "2022-12-01", "close": 0.69, "volume": 276766.0}, {"date": "2022-12-02", "close": 0.69, "volume": 124740.0}, {"date": "2022-12-05", "close": 0.69, "volume": 191322.0}, {"date": "2022-12-06", "close": 0.695, "volume": 34199.0}, {"date": "2022-12-07", "close": 0.71, "volume": 10175.0}, {"date": "2022-12-08", "close": 0.725, "volume": 14013.0}, {"date": "2022-12-09", "close": 0.75, "volume": 43350.0}, {"date": "2022-12-12", "close": 0.705, "volume": 137061.0}, {"date": "2022-12-13", "close": 0.685, "volume": 39047.0}, {"date": "2022-12-14", "close": 0.71, "volume": 283887.0}, {"date": "2022-12-15", "close": 0.72, "volume": 17922.0}, {"date": "2022-12-16", "close": 0.73, "volume": 25356.0}, {"date": "2022-12-20", "close": 0.715, "volume": 7033.0}, {"date": "2022-12-21", "close": 0.71, "volume": 6662.0}, {"date": "2022-12-22", "close": 0.705, "volume": 7775.0}, {"date": "2022-12-23", "close": 0.73, "volume": 9078.0}, {"date": "2022-12-28", "close": 0.705, "volume": 68570.0}, {"date": "2022-12-29", "close": 0.695, "volume": 33932.0}, {"date": "2022-12-30", "close": 0.71, "volume": 2500.0}, {"date": "2023-01-03", "close": 0.71, "volume": 7475.0}, {"date": "2023-01-04", "close": 0.695, "volume": 88645.0}, {"date": "2023-01-05", "close": 0.69, "volume": 175757.0}, {"date": "2023-01-06", "close": 0.695, "volume": 83625.0}, {"date": "2023-01-09", "close": 0.695, "volume": 91864.0}, {"date": "2023-01-10", "close": 0.71, "volume": 11931.0}, {"date": "2023-01-11", "close": 0.725, "volume": 26577.0}, {"date": "2023-01-12", "close": 0.72, "volume": 29246.0}, {"date": "2023-01-16", "close": 0.73, "volume": 20025.0}, {"date": "2023-01-17", "close": 0.76, "volume": 157011.0}, {"date": "2023-01-18", "close": 0.745, "volume": 18981.0}, {"date": "2023-01-19", "close": 0.76, "volume": 9122.0}, {"date": "2023-01-20", "close": 0.745, "volume": 64450.0}, {"date": "2023-01-23", "close": 0.77, "volume": 122874.0}, {"date": "2023-01-24", "close": 0.78, "volume": 39386.0}, {"date": "2023-01-25", "close": 0.76, "volume": 41569.0}, {"date": "2023-01-27", "close": 0.755, "volume": 19520.0}, {"date": "2023-01-30", "close": 0.805, "volume": 261883.0}, {"date": "2023-01-31", "close": 0.79, "volume": 272932.0}, {"date": "2023-02-01", "close": 0.8, "volume": 63411.0}, {"date": "2023-02-02", "close": 0.815, "volume": 85159.0}, {"date": "2023-02-03", "close": 0.8225, "volume": 241113.0}, {"date": "2023-02-06", "close": 0.845, "volume": 69526.0}, {"date": "2023-02-07", "close": 0.845, "volume": 170202.0}, {"date": "2023-02-08", "close": 0.82, "volume": 139544.0}, {"date": "2023-02-09", "close": 0.82, "volume": 145002.0}, {"date": "2023-02-10", "close": 0.82, "volume": 135887.0}, {"date": "2023-02-13", "close": 0.83, "volume": 79409.0}, {"date": "2023-02-14", "close": 0.84, "volume": 3695.0}, {"date": "2023-02-15", "close": 0.835, "volume": 19012.0}, {"date": "2023-02-16", "close": 0.825, "volume": 25146.0}, {"date": "2023-02-17", "close": 0.82, "volume": 33208.0}, {"date": "2023-02-20", "close": 0.785, "volume": 64872.0}, {"date": "2023-02-21", "close": 0.78, "volume": 35218.0}, {"date": "2023-02-22", "close": 0.77, "volume": 60510.0}, {"date": "2023-02-23", "close": 0.795, "volume": 4121.0}, {"date": "2023-02-24", "close": 0.795, "volume": 12206.0}, {"date": "2023-02-27", "close": 0.785, "volume": 27994.0}, {"date": "2023-02-28", "close": 0.7725, "volume": 73329.0}, {"date": "2023-03-01", "close": 0.79, "volume": 20420.0}, {"date": "2023-03-02", "close": 0.775, "volume": 76812.0}, {"date": "2023-03-03", "close": 0.79, "volume": 57752.0}, {"date": "2023-03-06", "close": 0.765, "volume": 37704.0}, {"date": "2023-03-07", "close": 0.765, "volume": 57003.0}, {"date": "2023-03-08", "close": 0.7575, "volume": 2981.0}, {"date": "2023-03-09", "close": 0.74, "volume": 123468.0}, {"date": "2023-03-10", "close": 0.705, "volume": 167063.0}, {"date": "2023-03-13", "close": 0.725, "volume": 8547.0}, {"date": "2023-03-14", "close": 0.75, "volume": 32703.0}, {"date": "2023-03-15", "close": 0.71, "volume": 40912.0}, {"date": "2023-03-16", "close": 0.72, "volume": 3985.0}, {"date": "2023-03-17", "close": 0.72, "volume": 5017.0}, {"date": "2023-03-20", "close": 0.725, "volume": 16314.0}, {"date": "2023-03-21", "close": 0.72, "volume": 15753.0}, {"date": "2023-03-22", "close": 0.72, "volume": 10756.0}, {"date": "2023-03-24", "close": 0.73, "volume": 83827.0}, {"date": "2023-03-27", "close": 0.715, "volume": 149771.0}, {"date": "2023-03-28", "close": 0.725, "volume": 4450.0}, {"date": "2023-03-29", "close": 0.72, "volume": 323887.0}, {"date": "2023-03-30", "close": 0.725, "volume": 60978.0}, {"date": "2023-03-31", "close": 0.72, "volume": 15951.0}, {"date": "2023-04-03", "close": 0.725, "volume": 108413.0}, {"date": "2023-04-04", "close": 0.72, "volume": 76333.0}, {"date": "2023-04-05", "close": 0.73, "volume": 17848.0}, {"date": "2023-04-06", "close": 0.755, "volume": 79811.0}, {"date": "2023-04-11", "close": 0.75, "volume": 55101.0}, {"date": "2023-04-12", "close": 0.745, "volume": 118738.0}, {"date": "2023-04-13", "close": 0.73, "volume": 29499.0}, {"date": "2023-04-14", "close": 0.725, "volume": 475085.0}, {"date": "2023-04-17", "close": 0.725, "volume": 37942.0}, {"date": "2023-04-18", "close": 0.715, "volume": 182831.0}, {"date": "2023-04-19", "close": 0.7, "volume": 118951.0}, {"date": "2023-04-20", "close": 0.69, "volume": 12167.0}, {"date": "2023-04-21", "close": 0.67, "volume": 202153.0}, {"date": "2023-04-24", "close": 0.675, "volume": 72922.0}, {"date": "2023-04-26", "close": 0.67, "volume": 57037.0}, {"date": "2023-04-27", "close": 0.665, "volume": 65646.0}, {"date": "2023-05-01", "close": 0.67, "volume": 45023.0}, {"date": "2023-05-02", "close": 0.665, "volume": 143044.0}, {"date": "2023-05-03", "close": 0.665, "volume": 37345.0}, {"date": "2023-05-04", "close": 0.665, "volume": 15548.0}, {"date": "2023-05-05", "close": 0.655, "volume": 78339.0}, {"date": "2023-05-08", "close": 0.66, "volume": 79181.0}, {"date": "2023-05-09", "close": 0.66, "volume": 3105.0}, {"date": "2023-05-10", "close": 0.66, "volume": 8923.0}, {"date": "2023-05-11", "close": 0.66, "volume": 98688.0}, {"date": "2023-05-12", "close": 0.65, "volume": 103631.0}, {"date": "2023-05-15", "close": 0.65, "volume": 10335.0}, {"date": "2023-05-16", "close": 0.655, "volume": 66849.0}, {"date": "2023-05-17", "close": 0.645, "volume": 20437.0}, {"date": "2023-05-18", "close": 0.65, "volume": 42480.0}, {"date": "2023-05-19", "close": 0.635, "volume": 127459.0}, {"date": "2023-05-22", "close": 0.62, "volume": 38198.0}, {"date": "2023-05-23", "close": 0.62, "volume": 28643.0}, {"date": "2023-05-24", "close": 0.61, "volume": 46165.0}, {"date": "2023-05-25", "close": 0.605, "volume": 45397.0}, {"date": "2023-05-26", "close": 0.61, "volume": 18831.0}, {"date": "2023-05-29", "close": 0.61, "volume": 54240.0}, {"date": "2023-05-30", "close": 0.605, "volume": 18587.0}, {"date": "2023-05-31", "close": 0.585, "volume": 92115.0}, {"date": "2023-06-01", "close": 0.595, "volume": 61247.0}, {"date": "2023-06-02", "close": 0.585, "volume": 13962.0}, {"date": "2023-06-05", "close": 0.585, "volume": 53996.0}, {"date": "2023-06-06", "close": 0.57, "volume": 142964.0}, {"date": "2023-06-07", "close": 0.57, "volume": 48301.0}, {"date": "2023-06-08", "close": 0.55, "volume": 64578.0}, {"date": "2023-06-09", "close": 0.55, "volume": 145015.0}, {"date": "2023-06-13", "close": 0.55, "volume": 44035.0}, {"date": "2023-06-14", "close": 0.545, "volume": 84390.0}, {"date": "2023-06-15", "close": 0.54, "volume": 64777.0}, {"date": "2023-06-16", "close": 0.525, "volume": 797985.0}, {"date": "2023-06-19", "close": 0.505, "volume": 256041.0}, {"date": "2023-06-20", "close": 0.515, "volume": 65247.0}, {"date": "2023-06-21", "close": 0.515, "volume": 292260.0}, {"date": "2023-06-22", "close": 0.505, "volume": 87967.0}, {"date": "2023-06-23", "close": 0.505, "volume": 43788.0}, {"date": "2023-06-26", "close": 0.5, "volume": 238142.0}, {"date": "2023-06-27", "close": 0.5025, "volume": 159760.0}, {"date": "2023-06-28", "close": 0.505, "volume": 20263.0}, {"date": "2023-06-29", "close": 0.5, "volume": 210642.0}, {"date": "2023-06-30", "close": 0.505, "volume": 275579.0}, {"date": "2023-07-03", "close": 0.5, "volume": 246207.0}, {"date": "2023-07-04", "close": 0.505, "volume": 412322.0}, {"date": "2023-07-05", "close": 0.5, "volume": 629414.0}, {"date": "2023-07-06", "close": 0.515, "volume": 1408286.0}, {"date": "2023-07-07", "close": 0.53, "volume": 300645.0}, {"date": "2023-07-10", "close": 0.51, "volume": 101063.0}, {"date": "2023-07-11", "close": 0.535, "volume": 644172.0}, {"date": "2023-07-12", "close": 0.545, "volume": 146488.0}, {"date": "2023-07-13", "close": 0.54, "volume": 59513.0}, {"date": "2023-07-14", "close": 0.55, "volume": 42587.0}, {"date": "2023-07-17", "close": 0.54, "volume": 129535.0}, {"date": "2023-07-18", "close": 0.55, "volume": 19944.0}, {"date": "2023-07-19", "close": 0.535, "volume": 93106.0}, {"date": "2023-07-20", "close": 0.53, "volume": 125629.0}, {"date": "2023-07-21", "close": 0.55, "volume": 9497.0}, {"date": "2023-07-24", "close": 0.545, "volume": 67552.0}, {"date": "2023-07-25", "close": 0.56, "volume": 20502.0}, {"date": "2023-07-26", "close": 0.545, "volume": 2468.0}, {"date": "2023-07-27", "close": 0.54, "volume": 66874.0}, {"date": "2023-07-28", "close": 0.565, "volume": 72406.0}, {"date": "2023-07-31", "close": 0.55, "volume": 68369.0}, {"date": "2023-08-01", "close": 0.545, "volume": 71984.0}, {"date": "2023-08-02", "close": 0.545, "volume": 32642.0}, {"date": "2023-08-03", "close": 0.545, "volume": 6863.0}, {"date": "2023-08-04", "close": 0.54, "volume": 3863.0}, {"date": "2023-08-07", "close": 0.54, "volume": 65357.0}, {"date": "2023-08-08", "close": 0.535, "volume": 89705.0}, {"date": "2023-08-09", "close": 0.53, "volume": 143464.0}, {"date": "2023-08-10", "close": 0.535, "volume": 77505.0}, {"date": "2023-08-11", "close": 0.535, "volume": 16279.0}, {"date": "2023-08-14", "close": 0.53, "volume": 162848.0}, {"date": "2023-08-15", "close": 0.54, "volume": 37227.0}, {"date": "2023-08-16", "close": 0.54, "volume": 115850.0}, {"date": "2023-08-17", "close": 0.535, "volume": 62803.0}, {"date": "2023-08-18", "close": 0.535, "volume": 47410.0}, {"date": "2023-08-21", "close": 0.535, "volume": 91310.0}, {"date": "2023-08-22", "close": 0.545, "volume": 15405.0}, {"date": "2023-08-23", "close": 0.535, "volume": 32718.0}, {"date": "2023-08-24", "close": 0.525, "volume": 2625.0}, {"date": "2023-08-25", "close": 0.545, "volume": 54458.0}, {"date": "2023-08-28", "close": 0.54, "volume": 2201.0}, {"date": "2023-08-29", "close": 0.535, "volume": 37604.0}, {"date": "2023-08-30", "close": 0.53, "volume": 18437.0}, {"date": "2023-08-31", "close": 0.51, "volume": 187258.0}, {"date": "2023-09-01", "close": 0.53, "volume": 38262.0}, {"date": "2023-09-04", "close": 0.525, "volume": 26494.0}, {"date": "2023-09-05", "close": 0.53, "volume": 98701.0}, {"date": "2023-09-06", "close": 0.53, "volume": 12391.0}, {"date": "2023-09-07", "close": 0.53, "volume": 74224.0}, {"date": "2023-09-08", "close": 0.53, "volume": 177558.0}, {"date": "2023-09-11", "close": 0.53, "volume": 31845.0}, {"date": "2023-09-12", "close": 0.515, "volume": 76948.0}, {"date": "2023-09-13", "close": 0.51, "volume": 72639.0}, {"date": "2023-09-14", "close": 0.51, "volume": 73452.0}, {"date": "2023-09-15", "close": 0.51, "volume": 11500.0}, {"date": "2023-09-18", "close": 0.53, "volume": 32640.0}, {"date": "2023-09-19", "close": 0.505, "volume": 106828.0}, {"date": "2023-09-20", "close": 0.49, "volume": 32803.0}, {"date": "2023-09-21", "close": 0.485, "volume": 75324.0}, {"date": "2023-09-22", "close": 0.5, "volume": 74975.0}, {"date": "2023-09-25", "close": 0.49, "volume": 68784.0}, {"date": "2023-09-26", "close": 0.4875, "volume": 44181.0}, {"date": "2023-09-27", "close": 0.47, "volume": 112697.0}, {"date": "2023-09-28", "close": 0.48, "volume": 57037.0}, {"date": "2023-09-29", "close": 0.46, "volume": 157781.0}, {"date": "2023-10-02", "close": 0.475, "volume": 39076.0}, {"date": "2023-10-03", "close": 0.48, "volume": 14800.0}, {"date": "2023-10-04", "close": 0.475, "volume": 18307.0}, {"date": "2023-10-05", "close": 0.475, "volume": 32000.0}, {"date": "2023-10-06", "close": 0.47, "volume": 96238.0}, {"date": "2023-10-09", "close": 0.47, "volume": 84270.0}, {"date": "2023-10-10", "close": 0.465, "volume": 119814.0}, {"date": "2023-10-11", "close": 0.47, "volume": 41632.0}, {"date": "2023-10-12", "close": 0.465, "volume": 11098.0}, {"date": "2023-10-13", "close": 0.475, "volume": 127374.0}, {"date": "2023-10-16", "close": 0.47, "volume": 27704.0}, {"date": "2023-10-17", "close": 0.475, "volume": 79624.0}, {"date": "2023-10-18", "close": 0.475, "volume": 1126.0}, {"date": "2023-10-19", "close": 0.485, "volume": 20113.0}, {"date": "2023-10-20", "close": 0.47, "volume": 1217.0}, {"date": "2023-10-23", "close": 0.455, "volume": 223980.0}, {"date": "2023-10-24", "close": 0.455, "volume": 78977.0}, {"date": "2023-10-25", "close": 0.455, "volume": 69070.0}, {"date": "2023-10-26", "close": 0.44, "volume": 42842.0}, {"date": "2023-10-27", "close": 0.44, "volume": 67087.0}, {"date": "2023-10-30", "close": 0.465, "volume": 76258.0}, {"date": "2023-11-01", "close": 0.445, "volume": 12911.0}, {"date": "2023-11-02", "close": 0.48, "volume": 2062.0}, {"date": "2023-11-03", "close": 0.465, "volume": 72776.0}, {"date": "2023-11-06", "close": 0.46, "volume": 20393.0}, {"date": "2023-11-07", "close": 0.46, "volume": 39840.0}, {"date": "2023-11-08", "close": 0.45, "volume": 186269.0}, {"date": "2023-11-09", "close": 0.45, "volume": 47980.0}, {"date": "2023-11-10", "close": 0.45, "volume": 107115.0}, {"date": "2023-11-13", "close": 0.45, "volume": 37739.0}, {"date": "2023-11-14", "close": 0.445, "volume": 102612.0}, {"date": "2023-11-15", "close": 0.475, "volume": 35294.0}, {"date": "2023-11-16", "close": 0.48, "volume": 71849.0}, {"date": "2023-11-17", "close": 0.48, "volume": 138089.0}, {"date": "2023-11-20", "close": 0.465, "volume": 78807.0}, {"date": "2023-11-21", "close": 0.465, "volume": 65641.0}, {"date": "2023-11-22", "close": 0.49, "volume": 132082.0}, {"date": "2023-11-23", "close": 0.48, "volume": 177566.0}, {"date": "2023-11-24", "close": 0.495, "volume": 82647.0}, {"date": "2023-11-27", "close": 0.465, "volume": 177918.0}, {"date": "2023-11-28", "close": 0.465, "volume": 233233.0}, {"date": "2023-11-29", "close": 0.465, "volume": 13527.0}, {"date": "2023-11-30", "close": 0.465, "volume": 165202.0}, {"date": "2023-12-01", "close": 0.46, "volume": 211961.0}, {"date": "2023-12-04", "close": 0.455, "volume": 175583.0}, {"date": "2023-12-05", "close": 0.47, "volume": 28221.0}, {"date": "2023-12-06", "close": 0.46, "volume": 16948.0}, {"date": "2023-12-07", "close": 0.46, "volume": 18305.0}, {"date": "2023-12-08", "close": 0.45, "volume": 101149.0}, {"date": "2023-12-11", "close": 0.45, "volume": 10666.0}, {"date": "2023-12-12", "close": 0.45, "volume": 46418.0}, {"date": "2023-12-13", "close": 0.455, "volume": 22064.0}, {"date": "2023-12-14", "close": 0.445, "volume": 79325.0}, {"date": "2023-12-15", "close": 0.45, "volume": 73757.0}, {"date": "2023-12-18", "close": 0.45, "volume": 67139.0}, {"date": "2023-12-19", "close": 0.45, "volume": 80365.0}, {"date": "2023-12-20", "close": 0.445, "volume": 95014.0}, {"date": "2023-12-21", "close": 0.445, "volume": 21031.0}, {"date": "2023-12-22", "close": 0.45, "volume": 90155.0}, {"date": "2023-12-27", "close": 0.445, "volume": 35637.0}, {"date": "2023-12-28", "close": 0.45, "volume": 40857.0}, {"date": "2023-12-29", "close": 0.445, "volume": 3488.0}, {"date": "2024-01-02", "close": 0.48, "volume": 112869.0}, {"date": "2024-01-03", "close": 0.5, "volume": 372131.0}, {"date": "2024-01-04", "close": 0.49, "volume": 373878.0}, {"date": "2024-01-05", "close": 0.495, "volume": 39249.0}, {"date": "2024-01-08", "close": 0.515, "volume": 146553.0}, {"date": "2024-01-09", "close": 0.51, "volume": 69998.0}, {"date": "2024-01-10", "close": 0.51, "volume": 229405.0}, {"date": "2024-01-11", "close": 0.5, "volume": 135700.0}, {"date": "2024-01-12", "close": 0.5, "volume": 106499.0}, {"date": "2024-01-15", "close": 0.51, "volume": 10980.0}, {"date": "2024-01-16", "close": 0.52, "volume": 43374.0}, {"date": "2024-01-17", "close": 0.495, "volume": 19523.0}, {"date": "2024-01-18", "close": 0.5, "volume": 3881.0}, {"date": "2024-01-19", "close": 0.49, "volume": 57599.0}, {"date": "2024-01-22", "close": 0.49, "volume": 106816.0}, {"date": "2024-01-23", "close": 0.485, "volume": 14051.0}, {"date": "2024-01-24", "close": 0.485, "volume": 7700.0}, {"date": "2024-01-25", "close": 0.48, "volume": 21625.0}, {"date": "2024-01-29", "close": 0.48, "volume": 12544.0}, {"date": "2024-01-30", "close": 0.48, "volume": 65250.0}, {"date": "2024-01-31", "close": 0.46, "volume": 66387.0}, {"date": "2024-02-02", "close": 0.495, "volume": 146398.0}, {"date": "2024-02-05", "close": 0.475, "volume": 52275.0}, {"date": "2024-02-06", "close": 0.47, "volume": 40031.0}, {"date": "2024-02-07", "close": 0.47, "volume": 104794.0}, {"date": "2024-02-08", "close": 0.47, "volume": 119073.0}, {"date": "2024-02-09", "close": 0.47, "volume": 52888.0}, {"date": "2024-02-12", "close": 0.465, "volume": 4159.0}, {"date": "2024-02-13", "close": 0.46, "volume": 59121.0}, {"date": "2024-02-14", "close": 0.46, "volume": 122594.0}, {"date": "2024-02-15", "close": 0.455, "volume": 58110.0}, {"date": "2024-02-19", "close": 0.45, "volume": 153118.0}, {"date": "2024-02-20", "close": 0.445, "volume": 279100.0}, {"date": "2024-02-21", "close": 0.445, "volume": 195154.0}, {"date": "2024-02-22", "close": 0.445, "volume": 145000.0}, {"date": "2024-02-23", "close": 0.44, "volume": 89073.0}, {"date": "2024-02-26", "close": 0.435, "volume": 159051.0}, {"date": "2024-02-27", "close": 0.44, "volume": 159099.0}, {"date": "2024-02-28", "close": 0.43, "volume": 278083.0}, {"date": "2024-02-29", "close": 0.42, "volume": 179361.0}, {"date": "2024-03-01", "close": 0.425, "volume": 205371.0}, {"date": "2024-03-04", "close": 0.415, "volume": 24375.0}, {"date": "2024-03-05", "close": 0.4, "volume": 44542.0}, {"date": "2024-03-06", "close": 0.415, "volume": 209959.0}, {"date": "2024-03-07", "close": 0.405, "volume": 62381.0}, {"date": "2024-03-08", "close": 0.41, "volume": 78788.0}, {"date": "2024-03-11", "close": 0.41, "volume": 51096.0}, {"date": "2024-03-12", "close": 0.405, "volume": 21645.0}, {"date": "2024-03-13", "close": 0.41, "volume": 22369.0}, {"date": "2024-03-14", "close": 0.41, "volume": 109552.0}, {"date": "2024-03-15", "close": 0.41, "volume": 50000.0}, {"date": "2024-03-18", "close": 0.43, "volume": 162386.0}, {"date": "2024-03-19", "close": 0.41, "volume": 113397.0}, {"date": "2024-03-20", "close": 0.43, "volume": 340511.0}, {"date": "2024-03-21", "close": 0.435, "volume": 368971.0}, {"date": "2024-03-22", "close": 0.435, "volume": 368443.0}, {"date": "2024-03-25", "close": 0.425, "volume": 242032.0}, {"date": "2024-03-26", "close": 0.425, "volume": 46551.0}, {"date": "2024-03-27", "close": 0.43, "volume": 78408.0}, {"date": "2024-03-28", "close": 0.435, "volume": 39407.0}, {"date": "2024-04-02", "close": 0.425, "volume": 219950.0}, {"date": "2024-04-03", "close": 0.43, "volume": 225931.0}, {"date": "2024-04-04", "close": 0.44, "volume": 200970.0}, {"date": "2024-04-05", "close": 0.435, "volume": 3477.0}, {"date": "2024-04-08", "close": 0.44, "volume": 89405.0}, {"date": "2024-04-09", "close": 0.44, "volume": 52332.0}, {"date": "2024-04-10", "close": 0.455, "volume": 43413.0}, {"date": "2024-04-11", "close": 0.475, "volume": 87136.0}, {"date": "2024-04-12", "close": 0.475, "volume": 79618.0}, {"date": "2024-04-15", "close": 0.465, "volume": 1912.0}, {"date": "2024-04-16", "close": 0.465, "volume": 21642.0}, {"date": "2024-04-17", "close": 0.465, "volume": 8911.0}, {"date": "2024-04-19", "close": 0.46, "volume": 72268.0}, {"date": "2024-04-22", "close": 0.45, "volume": 127787.0}, {"date": "2024-04-23", "close": 0.4625, "volume": 69747.0}, {"date": "2024-04-24", "close": 0.465, "volume": 455433.0}, {"date": "2024-04-26", "close": 0.495, "volume": 464517.0}, {"date": "2024-04-29", "close": 0.485, "volume": 502208.0}, {"date": "2024-04-30", "close": 0.48, "volume": 204919.0}, {"date": "2024-05-01", "close": 0.48, "volume": 14625.0}, {"date": "2024-05-02", "close": 0.5, "volume": 69077.0}, {"date": "2024-05-03", "close": 0.52, "volume": 213619.0}, {"date": "2024-05-06", "close": 0.515, "volume": 172700.0}, {"date": "2024-05-07", "close": 0.5, "volume": 81471.0}, {"date": "2024-05-08", "close": 0.505, "volume": 119289.0}, {"date": "2024-05-09", "close": 0.505, "volume": 104594.0}, {"date": "2024-05-10", "close": 0.515, "volume": 22105.0}, {"date": "2024-05-13", "close": 0.56, "volume": 644703.0}, {"date": "2024-05-14", "close": 0.535, "volume": 208136.0}, {"date": "2024-05-15", "close": 0.54, "volume": 71211.0}, {"date": "2024-05-16", "close": 0.52, "volume": 143696.0}, {"date": "2024-05-17", "close": 0.52, "volume": 61107.0}, {"date": "2024-05-20", "close": 0.51, "volume": 108795.0}, {"date": "2024-05-21", "close": 0.5, "volume": 709006.0}, {"date": "2024-05-22", "close": 0.485, "volume": 53104.0}, {"date": "2024-05-23", "close": 0.485, "volume": 48750.0}, {"date": "2024-05-24", "close": 0.48, "volume": 62258.0}, {"date": "2024-05-27", "close": 0.485, "volume": 38209.0}, {"date": "2024-05-28", "close": 0.5, "volume": 190144.0}, {"date": "2024-05-29", "close": 0.485, "volume": 604894.0}, {"date": "2024-05-30", "close": 0.49, "volume": 831532.0}, {"date": "2024-05-31", "close": 0.475, "volume": 310947.0}, {"date": "2024-06-03", "close": 0.475, "volume": 19345.0}, {"date": "2024-06-04", "close": 0.475, "volume": 39985.0}, {"date": "2024-06-05", "close": 0.475, "volume": 18200.0}, {"date": "2024-06-06", "close": 0.47, "volume": 80105.0}, {"date": "2024-06-07", "close": 0.46, "volume": 53958.0}, {"date": "2024-06-11", "close": 0.46, "volume": 23262.0}, {"date": "2024-06-12", "close": 0.46, "volume": 4351.0}, {"date": "2024-06-13", "close": 0.475, "volume": 11741.0}, {"date": "2024-06-14", "close": 0.45, "volume": 35570.0}, {"date": "2024-06-17", "close": 0.43, "volume": 112249.0}, {"date": "2024-06-18", "close": 0.435, "volume": 205031.0}, {"date": "2024-06-19", "close": 0.46, "volume": 52328.0}, {"date": "2024-06-20", "close": 0.46, "volume": 26398.0}, {"date": "2024-06-21", "close": 0.46, "volume": 4370.0}, {"date": "2024-06-24", "close": 0.46, "volume": 13660.0}, {"date": "2024-06-25", "close": 0.45, "volume": 223420.0}, {"date": "2024-06-26", "close": 0.445, "volume": 138263.0}, {"date": "2024-06-27", "close": 0.445, "volume": 9155.0}, {"date": "2024-06-28", "close": 0.445, "volume": 35465.0}, {"date": "2024-07-01", "close": 0.45, "volume": 33344.0}, {"date": "2024-07-02", "close": 0.4475, "volume": 5000.0}, {"date": "2024-07-03", "close": 0.45, "volume": 37269.0}, {"date": "2024-07-04", "close": 0.45, "volume": 11866.0}, {"date": "2024-07-05", "close": 0.44, "volume": 39993.0}, {"date": "2024-07-08", "close": 0.435, "volume": 106889.0}, {"date": "2024-07-09", "close": 0.445, "volume": 71989.0}, {"date": "2024-07-10", "close": 0.445, "volume": 5.0}, {"date": "2024-07-11", "close": 0.45, "volume": 9721.0}, {"date": "2024-07-12", "close": 0.47, "volume": 15438.0}, {"date": "2024-07-15", "close": 0.44, "volume": 90901.0}, {"date": "2024-07-16", "close": 0.435, "volume": 37827.0}, {"date": "2024-07-17", "close": 0.44, "volume": 5938.0}, {"date": "2024-07-18", "close": 0.435, "volume": 162564.0}, {"date": "2024-07-19", "close": 0.435, "volume": 17245.0}, {"date": "2024-07-22", "close": 0.44, "volume": 248371.0}, {"date": "2024-07-23", "close": 0.435, "volume": 150235.0}, {"date": "2024-07-24", "close": 0.42, "volume": 360173.0}, {"date": "2024-07-25", "close": 0.42, "volume": 177203.0}, {"date": "2024-07-26", "close": 0.44, "volume": 4370.0}, {"date": "2024-07-29", "close": 0.44, "volume": 2.0}, {"date": "2024-07-30", "close": 0.43, "volume": 8205.0}, {"date": "2024-08-01", "close": 0.42, "volume": 326930.0}, {"date": "2024-08-02", "close": 0.4225, "volume": 101983.0}, {"date": "2024-08-05", "close": 0.43, "volume": 179159.0}, {"date": "2024-08-06", "close": 0.42, "volume": 59698.0}, {"date": "2024-08-07", "close": 0.405, "volume": 13837.0}, {"date": "2024-08-08", "close": 0.4, "volume": 72733.0}, {"date": "2024-08-09", "close": 0.42, "volume": 76682.0}, {"date": "2024-08-12", "close": 0.41, "volume": 65027.0}, {"date": "2024-08-13", "close": 0.405, "volume": 31300.0}, {"date": "2024-08-14", "close": 0.395, "volume": 162236.0}, {"date": "2024-08-15", "close": 0.395, "volume": 101965.0}, {"date": "2024-08-16", "close": 0.395, "volume": 163375.0}, {"date": "2024-08-19", "close": 0.39, "volume": 60867.0}, {"date": "2024-08-20", "close": 0.39, "volume": 25400.0}, {"date": "2024-08-21", "close": 0.39, "volume": 2800.0}, {"date": "2024-08-22", "close": 0.395, "volume": 68458.0}, {"date": "2024-08-23", "close": 0.385, "volume": 13319.0}, {"date": "2024-08-26", "close": 0.375, "volume": 59401.0}, {"date": "2024-08-27", "close": 0.37, "volume": 40156.0}, {"date": "2024-08-28", "close": 0.375, "volume": 63862.0}, {"date": "2024-08-29", "close": 0.38, "volume": 12650.0}, {"date": "2024-08-30", "close": 0.38, "volume": 24750.0}, {"date": "2024-09-03", "close": 0.37, "volume": 25674.0}, {"date": "2024-09-04", "close": 0.395, "volume": 6100.0}, {"date": "2024-09-10", "close": 0.395, "volume": 32845.0}, {"date": "2024-09-11", "close": 0.37, "volume": 47936.0}, {"date": "2024-09-12", "close": 0.38, "volume": 50500.0}, {"date": "2024-09-13", "close": 0.365, "volume": 13182.0}, {"date": "2024-09-16", "close": 0.36, "volume": 101551.0}, {"date": "2024-09-17", "close": 0.355, "volume": 156924.0}, {"date": "2024-09-18", "close": 0.355, "volume": 11375.0}, {"date": "2024-09-19", "close": 0.36, "volume": 82878.0}, {"date": "2024-09-20", "close": 0.36, "volume": 133148.0}, {"date": "2024-09-23", "close": 0.38, "volume": 51277.0}, {"date": "2024-09-24", "close": 0.365, "volume": 63043.0}, {"date": "2024-09-25", "close": 0.38, "volume": 149934.0}, {"date": "2024-09-26", "close": 0.38, "volume": 76354.0}, {"date": "2024-09-27", "close": 0.38, "volume": 56479.0}, {"date": "2024-09-30", "close": 0.385, "volume": 48160.0}, {"date": "2024-10-01", "close": 0.385, "volume": 38992.0}, {"date": "2024-10-02", "close": 0.385, "volume": 60631.0}, {"date": "2024-10-03", "close": 0.375, "volume": 203.0}, {"date": "2024-10-07", "close": 0.385, "volume": 1487.0}, {"date": "2024-10-08", "close": 0.375, "volume": 15834.0}, {"date": "2024-10-09", "close": 0.385, "volume": 27849.0}, {"date": "2024-10-10", "close": 0.375, "volume": 10240.0}, {"date": "2024-10-11", "close": 0.39, "volume": 2435.0}, {"date": "2024-10-14", "close": 0.39, "volume": 16431.0}, {"date": "2024-10-15", "close": 0.39, "volume": 1041.0}, {"date": "2024-10-16", "close": 0.38, "volume": 80960.0}, {"date": "2024-10-17", "close": 0.39, "volume": 1000.0}, {"date": "2024-10-18", "close": 0.39, "volume": 4608.0}, {"date": "2024-10-21", "close": 0.385, "volume": 1250.0}, {"date": "2024-10-22", "close": 0.37, "volume": 1289.0}, {"date": "2024-10-23", "close": 0.37, "volume": 26495.0}, {"date": "2024-10-24", "close": 0.385, "volume": 11502.0}, {"date": "2024-10-25", "close": 0.385, "volume": 1033.0}, {"date": "2024-10-28", "close": 0.3775, "volume": 136.0}, {"date": "2024-10-29", "close": 0.375, "volume": 24.0}, {"date": "2024-10-30", "close": 0.37, "volume": 12197.0}, {"date": "2024-10-31", "close": 0.375, "volume": 2890.0}, {"date": "2024-11-04", "close": 0.37, "volume": 19047.0}, {"date": "2024-11-05", "close": 0.375, "volume": 20400.0}, {"date": "2024-11-06", "close": 0.375, "volume": 2811.0}, {"date": "2024-11-07", "close": 0.37, "volume": 4687.0}, {"date": "2024-11-11", "close": 0.35, "volume": 195035.0}, {"date": "2024-11-12", "close": 0.345, "volume": 60020.0}, {"date": "2024-11-13", "close": 0.355, "volume": 23439.0}, {"date": "2024-11-14", "close": 0.345, "volume": 200.0}, {"date": "2024-11-15", "close": 0.345, "volume": 6000.0}, {"date": "2024-11-19", "close": 0.33, "volume": 2000.0}, {"date": "2024-11-20", "close": 0.34, "volume": 85147.0}, {"date": "2024-11-21", "close": 0.345, "volume": 606.0}, {"date": "2024-11-22", "close": 0.345, "volume": 10.0}, {"date": "2024-11-26", "close": 0.34, "volume": 5180.0}, {"date": "2024-11-27", "close": 0.34, "volume": 18854.0}, {"date": "2024-11-28", "close": 0.335, "volume": 1698.0}, {"date": "2024-11-29", "close": 0.34, "volume": 101327.0}, {"date": "2024-12-03", "close": 0.34, "volume": 37017.0}, {"date": "2024-12-04", "close": 0.34, "volume": 1000.0}, {"date": "2024-12-05", "close": 0.345, "volume": 18564.0}, {"date": "2024-12-06", "close": 0.34, "volume": 39292.0}, {"date": "2024-12-09", "close": 0.35, "volume": 1563.0}, {"date": "2024-12-11", "close": 0.345, "volume": 9500.0}, {"date": "2024-12-12", "close": 0.36, "volume": 50433.0}, {"date": "2024-12-13", "close": 0.345, "volume": 5816.0}, {"date": "2024-12-16", "close": 0.355, "volume": 72914.0}, {"date": "2024-12-17", "close": 0.355, "volume": 5000.0}, {"date": "2024-12-18", "close": 0.365, "volume": 124687.0}, {"date": "2024-12-19", "close": 0.355, "volume": 27527.0}, {"date": "2024-12-20", "close": 0.35, "volume": 5014.0}, {"date": "2024-12-23", "close": 0.365, "volume": 18212.0}, {"date": "2024-12-27", "close": 0.36, "volume": 36612.0}, {"date": "2024-12-30", "close": 0.37, "volume": 8129.0}, {"date": "2025-01-02", "close": 0.37, "volume": 39773.0}, {"date": "2025-01-03", "close": 0.37, "volume": 36667.0}, {"date": "2025-01-06", "close": 0.37, "volume": 31249.0}, {"date": "2025-01-08", "close": 0.35, "volume": 97011.0}, {"date": "2025-01-09", "close": 0.355, "volume": 24796.0}, {"date": "2025-01-10", "close": 0.36, "volume": 73543.0}, {"date": "2025-01-13", "close": 0.35, "volume": 796.0}, {"date": "2025-01-14", "close": 0.35, "volume": 151431.0}, {"date": "2025-01-15", "close": 0.365, "volume": 23130.0}, {"date": "2025-01-20", "close": 0.35, "volume": 31690.0}, {"date": "2025-01-21", "close": 0.355, "volume": 56538.0}, {"date": "2025-01-22", "close": 0.345, "volume": 36062.0}, {"date": "2025-01-23", "close": 0.35, "volume": 36808.0}, {"date": "2025-01-24", "close": 0.34, "volume": 23242.0}, {"date": "2025-01-28", "close": 0.34, "volume": 3543.0}, {"date": "2025-01-31", "close": 0.34, "volume": 3768.0}, {"date": "2025-02-03", "close": 0.34, "volume": 7974.0}, {"date": "2025-02-04", "close": 0.34, "volume": 35039.0}, {"date": "2025-02-05", "close": 0.34, "volume": 1378.0}, {"date": "2025-02-06", "close": 0.34, "volume": 32180.0}, {"date": "2025-02-07", "close": 0.35, "volume": 56297.0}, {"date": "2025-02-10", "close": 0.355, "volume": 39328.0}, {"date": "2025-02-11", "close": 0.35, "volume": 57421.0}, {"date": "2025-02-12", "close": 0.35, "volume": 25100.0}, {"date": "2025-02-13", "close": 0.35, "volume": 107650.0}, {"date": "2025-02-14", "close": 0.35, "volume": 37977.0}, {"date": "2025-02-17", "close": 0.36, "volume": 132499.0}, {"date": "2025-02-18", "close": 0.345, "volume": 103492.0}, {"date": "2025-02-19", "close": 0.335, "volume": 5595.0}, {"date": "2025-02-20", "close": 0.34, "volume": 6106.0}, {"date": "2025-02-21", "close": 0.35, "volume": 5356.0}, {"date": "2025-02-24", "close": 0.35, "volume": 16614.0}, {"date": "2025-02-27", "close": 0.35, "volume": 8191.0}, {"date": "2025-02-28", "close": 0.34, "volume": 5455.0}, {"date": "2025-03-03", "close": 0.34, "volume": 1577.0}, {"date": "2025-03-04", "close": 0.34, "volume": 3078.0}, {"date": "2025-03-05", "close": 0.34, "volume": 2080.0}, {"date": "2025-03-07", "close": 0.34, "volume": 5874.0}, {"date": "2025-03-10", "close": 0.31, "volume": 89050.0}, {"date": "2025-03-11", "close": 0.325, "volume": 31272.0}, {"date": "2025-03-12", "close": 0.315, "volume": 87005.0}, {"date": "2025-03-14", "close": 0.315, "volume": 8062.0}, {"date": "2025-03-17", "close": 0.325, "volume": 6225.0}, {"date": "2025-03-18", "close": 0.325, "volume": 10000.0}, {"date": "2025-03-19", "close": 0.32, "volume": 64553.0}, {"date": "2025-03-20", "close": 0.32, "volume": 30463.0}, {"date": "2025-03-25", "close": 0.335, "volume": 9862.0}, {"date": "2025-03-26", "close": 0.34, "volume": 71734.0}, {"date": "2025-03-27", "close": 0.34, "volume": 10024.0}, {"date": "2025-03-28", "close": 0.34, "volume": 9966.0}, {"date": "2025-03-31", "close": 0.365, "volume": 1327.0}, {"date": "2025-04-01", "close": 0.33, "volume": 10000.0}, {"date": "2025-04-02", "close": 0.335, "volume": 11394.0}, {"date": "2025-04-03", "close": 0.335, "volume": 50.0}, {"date": "2025-04-04", "close": 0.33, "volume": 138697.0}, {"date": "2025-04-07", "close": 0.34, "volume": 101251.0}, {"date": "2025-04-08", "close": 0.32, "volume": 67154.0}, {"date": "2025-04-09", "close": 0.315, "volume": 92194.0}, {"date": "2025-04-10", "close": 0.33, "volume": 143593.0}, {"date": "2025-04-11", "close": 0.32, "volume": 20000.0}, {"date": "2025-04-14", "close": 0.315, "volume": 10215.0}, {"date": "2025-04-15", "close": 0.325, "volume": 53868.0}, {"date": "2025-04-16", "close": 0.34, "volume": 61806.0}, {"date": "2025-04-17", "close": 0.345, "volume": 64505.0}, {"date": "2025-04-22", "close": 0.34, "volume": 11000.0}, {"date": "2025-04-23", "close": 0.33, "volume": 63719.0}, {"date": "2025-04-24", "close": 0.325, "volume": 117233.0}, {"date": "2025-04-28", "close": 0.33, "volume": 11668.0}, {"date": "2025-04-29", "close": 0.325, "volume": 84381.0}, {"date": "2025-04-30", "close": 0.325, "volume": 25153.0}, {"date": "2025-05-01", "close": 0.315, "volume": 109437.0}, {"date": "2025-05-02", "close": 0.34, "volume": 361.0}, {"date": "2025-05-05", "close": 0.335, "volume": 12988.0}, {"date": "2025-05-06", "close": 0.335, "volume": 5892.0}, {"date": "2025-05-07", "close": 0.335, "volume": 1837.0}, {"date": "2025-05-08", "close": 0.315, "volume": 14627.0}, {"date": "2025-05-09", "close": 0.31, "volume": 89606.0}, {"date": "2025-05-12", "close": 0.315, "volume": 48253.0}, {"date": "2025-05-13", "close": 0.355, "volume": 750949.0}, {"date": "2025-05-14", "close": 0.34, "volume": 608020.0}, {"date": "2025-05-15", "close": 0.33, "volume": 50459.0}, {"date": "2025-05-16", "close": 0.34, "volume": 126929.0}, {"date": "2025-05-19", "close": 0.325, "volume": 54831.0}, {"date": "2025-05-20", "close": 0.315, "volume": 3592.0}, {"date": "2025-05-21", "close": 0.33, "volume": 37161.0}, {"date": "2025-05-22", "close": 0.33, "volume": 59781.0}, {"date": "2025-05-23", "close": 0.33, "volume": 1002.0}, {"date": "2025-05-26", "close": 0.32, "volume": 23506.0}, {"date": "2025-05-27", "close": 0.31, "volume": 31896.0}, {"date": "2025-05-28", "close": 0.31, "volume": 72459.0}, {"date": "2025-05-29", "close": 0.305, "volume": 25341.0}, {"date": "2025-05-30", "close": 0.31, "volume": 13277.0}, {"date": "2025-06-02", "close": 0.305, "volume": 42455.0}, {"date": "2025-06-03", "close": 0.305, "volume": 44652.0}, {"date": "2025-06-04", "close": 0.31, "volume": 126327.0}, {"date": "2025-06-05", "close": 0.31, "volume": 24552.0}, {"date": "2025-06-06", "close": 0.3, "volume": 54061.0}, {"date": "2025-06-10", "close": 0.3, "volume": 86238.0}, {"date": "2025-06-11", "close": 0.3, "volume": 114824.0}, {"date": "2025-06-12", "close": 0.295, "volume": 41928.0}, {"date": "2025-06-13", "close": 0.3, "volume": 118790.0}, {"date": "2025-06-16", "close": 0.3, "volume": 128380.0}, {"date": "2025-06-17", "close": 0.295, "volume": 49042.0}, {"date": "2025-06-18", "close": 0.29, "volume": 198315.0}, {"date": "2025-06-19", "close": 0.29, "volume": 13599.0}, {"date": "2025-06-20", "close": 0.295, "volume": 84994.0}, {"date": "2025-06-23", "close": 0.29, "volume": 5101.0}, {"date": "2025-06-24", "close": 0.285, "volume": 157474.0}, {"date": "2025-06-25", "close": 0.285, "volume": 42756.0}, {"date": "2025-06-26", "close": 0.275, "volume": 375715.0}, {"date": "2025-06-27", "close": 0.295, "volume": 100829.0}, {"date": "2025-06-30", "close": 0.28, "volume": 351624.0}, {"date": "2025-07-01", "close": 0.29, "volume": 110243.0}, {"date": "2025-07-02", "close": 0.285, "volume": 168021.0}, {"date": "2025-07-03", "close": 0.285, "volume": 103000.0}, {"date": "2025-07-04", "close": 0.285, "volume": 282688.0}, {"date": "2025-07-07", "close": 0.295, "volume": 130284.0}, {"date": "2025-07-08", "close": 0.29, "volume": 151113.0}, {"date": "2025-07-09", "close": 0.295, "volume": 5236.0}, {"date": "2025-07-11", "close": 0.315, "volume": 118264.0}, {"date": "2025-07-14", "close": 0.32, "volume": 677111.0}, {"date": "2025-07-16", "close": 0.325, "volume": 143940.0}, {"date": "2025-07-17", "close": 0.32, "volume": 54117.0}, {"date": "2025-07-18", "close": 0.315, "volume": 110955.0}, {"date": "2025-07-21", "close": 0.315, "volume": 122541.0}, {"date": "2025-07-22", "close": 0.315, "volume": 130156.0}, {"date": "2025-07-23", "close": 0.315, "volume": 126357.0}, {"date": "2025-07-24", "close": 0.335, "volume": 283997.0}, {"date": "2025-07-25", "close": 0.315, "volume": 64875.0}, {"date": "2025-07-28", "close": 0.315, "volume": 168626.0}, {"date": "2025-07-29", "close": 0.32, "volume": 79745.0}, {"date": "2025-07-30", "close": 0.31, "volume": 69089.0}, {"date": "2025-07-31", "close": 0.315, "volume": 352519.0}, {"date": "2025-08-01", "close": 0.3, "volume": 240250.0}, {"date": "2025-08-04", "close": 0.3, "volume": 539266.0}, {"date": "2025-08-05", "close": 0.315, "volume": 228837.0}, {"date": "2025-08-06", "close": 0.3, "volume": 92466.0}, {"date": "2025-08-07", "close": 0.295, "volume": 9853.0}, {"date": "2025-08-08", "close": 0.3, "volume": 38954.0}, {"date": "2025-08-11", "close": 0.3, "volume": 82362.0}, {"date": "2025-08-12", "close": 0.295, "volume": 119926.0}, {"date": "2025-08-13", "close": 0.3, "volume": 132827.0}, {"date": "2025-08-14", "close": 0.295, "volume": 1500.0}, {"date": "2025-08-15", "close": 0.27, "volume": 387583.0}, {"date": "2025-08-18", "close": 0.29, "volume": 153711.0}, {"date": "2025-08-19", "close": 0.29, "volume": 9000.0}, {"date": "2025-08-20", "close": 0.265, "volume": 297885.0}, {"date": "2025-08-21", "close": 0.28, "volume": 10000.0}, {"date": "2025-08-22", "close": 0.275, "volume": 215782.0}, {"date": "2025-08-25", "close": 0.29, "volume": 14462.0}, {"date": "2025-08-26", "close": 0.27, "volume": 137002.0}, {"date": "2025-08-27", "close": 0.29, "volume": 435928.0}, {"date": "2025-08-28", "close": 0.285, "volume": 244396.0}, {"date": "2025-08-29", "close": 0.295, "volume": 25978.0}, {"date": "2025-09-01", "close": 0.28, "volume": 174764.0}, {"date": "2025-09-02", "close": 0.285, "volume": 230288.0}, {"date": "2025-09-03", "close": 0.275, "volume": 18747.0}, {"date": "2025-09-04", "close": 0.29, "volume": 206923.0}, {"date": "2025-09-05", "close": 0.275, "volume": 7016.0}, {"date": "2025-09-09", "close": 0.28, "volume": 5069.0}, {"date": "2025-09-10", "close": 0.28, "volume": 65370.0}, {"date": "2025-09-11", "close": 0.275, "volume": 151047.0}, {"date": "2025-09-12", "close": 0.275, "volume": 242032.0}, {"date": "2025-09-15", "close": 0.275, "volume": 561967.0}, {"date": "2025-09-16", "close": 0.275, "volume": 53292.0}, {"date": "2025-09-17", "close": 0.275, "volume": 197954.0}, {"date": "2025-09-18", "close": 0.285, "volume": 3962.0}, {"date": "2025-09-19", "close": 0.285, "volume": 19549.0}, {"date": "2025-09-22", "close": 0.275, "volume": 33216.0}, {"date": "2025-09-23", "close": 0.275, "volume": 59285.0}, {"date": "2025-09-24", "close": 0.28, "volume": 5000.0}, {"date": "2025-09-25", "close": 0.275, "volume": 423081.0}, {"date": "2025-09-26", "close": 0.27, "volume": 31370.0}, {"date": "2025-09-29", "close": 0.275, "volume": 5000.0}, {"date": "2025-09-30", "close": 0.27, "volume": 6172.0}, {"date": "2025-10-01", "close": 0.27, "volume": 22410.0}, {"date": "2025-10-02", "close": 0.27, "volume": 13741.0}, {"date": "2025-10-03", "close": 0.275, "volume": 149427.0}, {"date": "2025-10-06", "close": 0.27, "volume": 24380.0}, {"date": "2025-10-07", "close": 0.275, "volume": 129703.0}, {"date": "2025-10-08", "close": 0.28, "volume": 88462.0}, {"date": "2025-10-09", "close": 0.265, "volume": 13896.0}, {"date": "2025-10-10", "close": 0.26, "volume": 57124.0}, {"date": "2025-10-13", "close": 0.255, "volume": 163101.0}, {"date": "2025-10-14", "close": 0.255, "volume": 9630.0}, {"date": "2025-10-15", "close": 0.255, "volume": 35318.0}, {"date": "2025-10-16", "close": 0.265, "volume": 96623.0}, {"date": "2025-10-17", "close": 0.27, "volume": 74974.0}, {"date": "2025-10-20", "close": 0.255, "volume": 49632.0}, {"date": "2025-10-21", "close": 0.265, "volume": 17852.0}, {"date": "2025-10-22", "close": 0.255, "volume": 134716.0}, {"date": "2025-10-23", "close": 0.255, "volume": 123061.0}, {"date": "2025-10-24", "close": 0.25, "volume": 259189.0}, {"date": "2025-10-27", "close": 0.245, "volume": 89619.0}, {"date": "2025-10-28", "close": 0.25, "volume": 168322.0}, {"date": "2025-10-29", "close": 0.26, "volume": 294140.0}, {"date": "2025-10-30", "close": 0.25, "volume": 348881.0}, {"date": "2025-10-31", "close": 0.255, "volume": 79863.0}, {"date": "2025-11-03", "close": 0.26, "volume": 20972.0}, {"date": "2025-11-04", "close": 0.27, "volume": 39848.0}, {"date": "2025-11-06", "close": 0.27, "volume": 39601.0}, {"date": "2025-11-07", "close": 0.265, "volume": 46604.0}, {"date": "2025-11-10", "close": 0.27, "volume": 82266.0}, {"date": "2025-11-11", "close": 0.265, "volume": 20623.0}, {"date": "2025-11-12", "close": 0.27, "volume": 10415.0}, {"date": "2025-11-13", "close": 0.26, "volume": 26405.0}, {"date": "2025-11-14", "close": 0.265, "volume": 12917.0}, {"date": "2025-11-17", "close": 0.26, "volume": 5942.0}, {"date": "2025-11-18", "close": 0.25, "volume": 342987.0}, {"date": "2025-11-19", "close": 0.255, "volume": 113991.0}, {"date": "2025-11-20", "close": 0.255, "volume": 2067.0}, {"date": "2025-11-21", "close": 0.255, "volume": 98134.0}, {"date": "2025-11-24", "close": 0.25, "volume": 13865.0}, {"date": "2025-11-25", "close": 0.255, "volume": 3061.0}, {"date": "2025-11-26", "close": 0.25, "volume": 17725.0}, {"date": "2025-11-27", "close": 0.25, "volume": 244077.0}, {"date": "2025-11-28", "close": 0.26, "volume": 6786.0}, {"date": "2025-12-01", "close": 0.265, "volume": 199820.0}, {"date": "2025-12-02", "close": 0.255, "volume": 199902.0}, {"date": "2025-12-03", "close": 0.27, "volume": 424946.0}, {"date": "2025-12-04", "close": 0.26, "volume": 26098.0}, {"date": "2025-12-05", "close": 0.265, "volume": 234230.0}, {"date": "2025-12-08", "close": 0.26, "volume": 137023.0}, {"date": "2025-12-09", "close": 0.265, "volume": 500.0}, {"date": "2025-12-10", "close": 0.255, "volume": 3545.0}, {"date": "2025-12-11", "close": 0.26, "volume": 28332.0}, {"date": "2025-12-12", "close": 0.255, "volume": 3253.0}, {"date": "2025-12-15", "close": 0.265, "volume": 200.0}, {"date": "2025-12-16", "close": 0.26, "volume": 2000.0}, {"date": "2025-12-17", "close": 0.26, "volume": 2000.0}, {"date": "2025-12-18", "close": 0.255, "volume": 34000.0}, {"date": "2025-12-19", "close": 0.255, "volume": 160232.0}, {"date": "2025-12-22", "close": 0.28, "volume": 193061.0}, {"date": "2025-12-23", "close": 0.26, "volume": 168895.0}, {"date": "2025-12-24", "close": 0.27, "volume": 43699.0}, {"date": "2025-12-29", "close": 0.255, "volume": 53475.0}, {"date": "2025-12-30", "close": 0.26, "volume": 66668.0}, {"date": "2025-12-31", "close": 0.265, "volume": 47832.0}, {"date": "2026-01-02", "close": 0.265, "volume": 9458.0}, {"date": "2026-01-05", "close": 0.275, "volume": 68022.0}, {"date": "2026-01-06", "close": 0.29, "volume": 276741.0}, {"date": "2026-01-07", "close": 0.29, "volume": 41849.0}, {"date": "2026-01-08", "close": 0.325, "volume": 372385.0}, {"date": "2026-01-09", "close": 0.325, "volume": 60699.0}, {"date": "2026-01-12", "close": 0.34, "volume": 160801.0}, {"date": "2026-01-13", "close": 0.33, "volume": 53423.0}, {"date": "2026-01-14", "close": 0.33, "volume": 74800.0}, {"date": "2026-01-15", "close": 0.32, "volume": 165440.0}, {"date": "2026-01-16", "close": 0.315, "volume": 123460.0}, {"date": "2026-01-19", "close": 0.315, "volume": 24583.0}, {"date": "2026-01-20", "close": 0.315, "volume": 19890.0}, {"date": "2026-01-21", "close": 0.315, "volume": 11263.0}, {"date": "2026-01-22", "close": 0.325, "volume": 42089.0}, {"date": "2026-01-23", "close": 0.33, "volume": 25000.0}, {"date": "2026-01-27", "close": 0.33, "volume": 115773.0}, {"date": "2026-01-28", "close": 0.305, "volume": 18490.0}, {"date": "2026-01-29", "close": 0.305, "volume": 137424.0}, {"date": "2026-01-30", "close": 0.29, "volume": 279730.0}, {"date": "2026-02-02", "close": 0.28, "volume": 45751.0}, {"date": "2026-02-03", "close": 0.295, "volume": 544194.0}, {"date": "2026-02-04", "close": 0.295, "volume": 29321.0}, {"date": "2026-02-05", "close": 0.27, "volume": 87973.0}, {"date": "2026-02-06", "close": 0.285, "volume": 140993.0}, {"date": "2026-02-09", "close": 0.28, "volume": 31744.0}, {"date": "2026-02-10", "close": 0.285, "volume": 39704.0}, {"date": "2026-02-11", "close": 0.275, "volume": 294146.0}, {"date": "2026-02-12", "close": 0.28, "volume": 54724.0}, {"date": "2026-02-13", "close": 0.28, "volume": 245553.0}, {"date": "2026-02-16", "close": 0.275, "volume": 13280.0}, {"date": "2026-02-17", "close": 0.275, "volume": 16002.0}, {"date": "2026-02-18", "close": 0.28, "volume": 8139.0}, {"date": "2026-02-19", "close": 0.275, "volume": 133229.0}, {"date": "2026-02-20", "close": 0.275, "volume": 8788.0}, {"date": "2026-02-23", "close": 0.275, "volume": 16423.0}, {"date": "2026-02-24", "close": 0.27, "volume": 2808.0}, {"date": "2026-02-25", "close": 0.27, "volume": 138694.0}, {"date": "2026-02-26", "close": 0.265, "volume": 27071.0}, {"date": "2026-02-27", "close": 0.26, "volume": 84703.0}, {"date": "2026-03-02", "close": 0.265, "volume": 156765.0}, {"date": "2026-03-03", "close": 0.27, "volume": 32090.0}, {"date": "2026-03-04", "close": 0.265, "volume": 53690.0}, {"date": "2026-03-05", "close": 0.265, "volume": 42076.0}, {"date": "2026-03-06", "close": 0.265, "volume": 9106.0}, {"date": "2026-03-09", "close": 0.26, "volume": 353898.0}, {"date": "2026-03-10", "close": 0.26, "volume": 370012.0}, {"date": "2026-03-11", "close": 0.255, "volume": 296099.0}, {"date": "2026-03-12", "close": 0.255, "volume": 255118.0}, {"date": "2026-03-13", "close": 0.26, "volume": 26405.0}, {"date": "2026-03-16", "close": 0.26, "volume": 218494.0}, {"date": "2026-03-17", "close": 0.255, "volume": 2000.0}, {"date": "2026-03-18", "close": 0.245, "volume": 4146.0}, {"date": "2026-03-19", "close": 0.26, "volume": 40549.0}, {"date": "2026-03-20", "close": 0.26, "volume": 14568.0}, {"date": "2026-03-23", "close": 0.25, "volume": 51706.0}, {"date": "2026-03-24", "close": 0.25, "volume": 3200.0}, {"date": "2026-03-25", "close": 0.25, "volume": 113725.0}, {"date": "2026-03-26", "close": 0.25, "volume": 4500.0}, {"date": "2026-03-27", "close": 0.25, "volume": 22000.0}, {"date": "2026-03-30", "close": 0.25, "volume": 55197.0}, {"date": "2026-03-31", "close": 0.255, "volume": 57026.0}, {"date": "2026-04-01", "close": 0.24, "volume": 53429.0}, {"date": "2026-04-02", "close": 0.245, "volume": 30000.0}, {"date": "2026-04-07", "close": 0.24, "volume": 30661.0}, {"date": "2026-04-08", "close": 0.25, "volume": 201834.0}, {"date": "2026-04-09", "close": 0.2575, "volume": 291439.0}, {"date": "2026-04-10", "close": 0.26, "volume": 186209.0}, {"date": "2026-04-13", "close": 0.265, "volume": 13280.0}, {"date": "2026-04-14", "close": 0.27, "volume": 44550.0}, {"date": "2026-04-15", "close": 0.275, "volume": 90.0}, {"date": "2026-04-16", "close": 0.275, "volume": 6260.0}, {"date": "2026-04-17", "close": 0.28, "volume": 22166.0}, {"date": "2026-04-20", "close": 0.28, "volume": 143991.0}, {"date": "2026-04-21", "close": 0.28, "volume": 49308.0}, {"date": "2026-04-22", "close": 0.27, "volume": 7264.0}, {"date": "2026-04-28", "close": 0.275, "volume": 4735.0}, {"date": "2026-04-30", "close": 0.27, "volume": 6251.0}, {"date": "2026-05-01", "close": 0.275, "volume": 4377.0}, {"date": "2026-05-04", "close": 0.265, "volume": 10906.0}, {"date": "2026-05-05", "close": 0.27, "volume": 27957.0}, {"date": "2026-05-06", "close": 0.27, "volume": 2972.0}, {"date": "2026-05-07", "close": 0.27, "volume": 7659.0}, {"date": "2026-05-08", "close": 0.27, "volume": 10600.0}, {"date": "2026-05-13", "close": 0.255, "volume": 100075.0}, {"date": "2026-05-14", "close": 0.265, "volume": 45630.0}, {"date": "2026-05-20", "close": 0.25, "volume": 31865.0}, {"date": "2026-05-21", "close": 0.25, "volume": 28489.0}, {"date": "2026-05-25", "close": 0.25, "volume": 96298.0}, {"date": "2026-05-27", "close": 0.25, "volume": 48875.0}, {"date": "2026-05-28", "close": 0.235, "volume": 159013.0}, {"date": "2026-05-29", "close": 0.25, "volume": 67424.0}, {"date": "2026-06-01", "close": 0.24, "volume": 68684.0}, {"date": "2026-06-02", "close": 0.24, "volume": 977.0}, {"date": "2026-06-03", "close": 0.22, "volume": 30000.0}, {"date": "2026-06-04", "close": 0.23, "volume": 17163.0}, {"date": "2026-06-05", "close": 0.235, "volume": 48224.0}, {"date": "2026-06-09", "close": 0.23, "volume": 132920.0}, {"date": "2026-06-10", "close": 0.235, "volume": 94202.0}, {"date": "2026-06-11", "close": 0.235, "volume": 55679.0}, {"date": "2026-06-15", "close": 0.23, "volume": 144604.0}, {"date": "2026-06-16", "close": 0.235, "volume": 93535.0}, {"date": "2026-06-17", "close": 0.23, "volume": 130965.0}, {"date": "2026-06-18", "close": 0.23, "volume": 215725.0}, {"date": "2026-06-19", "close": 0.22, "volume": 198118.0}, {"date": "2026-06-22", "close": 0.22, "volume": 42206.0}, {"date": "2026-06-23", "close": 0.225, "volume": 50000.0}, {"date": "2026-06-24", "close": 0.225, "volume": 143668.0}, {"date": "2026-06-25", "close": 0.2275, "volume": 18732.0}, {"date": "2026-06-26", "close": 0.225, "volume": 122964.0}, {"date": "2026-06-29", "close": 0.22, "volume": 90198.0}, {"date": "2026-06-30", "close": 0.23, "volume": 105486.0}, {"date": "2026-07-01", "close": 0.23, "volume": 194514.0}, {"date": "2026-07-02", "close": 0.25, "volume": 313373.0}, {"date": "2026-07-03", "close": 0.24, "volume": 48879.0}, {"date": "2026-07-07", "close": 0.24, "volume": 1000.0}, {"date": "2026-07-09", "close": 0.235, "volume": 2005.0}, {"date": "2026-07-10", "close": 0.22, "volume": 4632.0}, {"date": "2026-07-13", "close": 0.22, "volume": 4142.0}, {"date": "2026-07-15", "close": 0.23, "volume": 50079.0}, {"date": "2026-07-16", "close": 0.23, "volume": 40126.0}, {"date": "2026-07-17", "close": 0.235, "volume": 120032.0}, {"date": "2026-07-20", "close": 0.23, "volume": 61719.0}, {"date": "2026-07-21", "close": 0.215, "volume": 672860.0}, {"date": "2026-07-22", "close": 0.235, "volume": 1769.0}, {"date": "2026-07-23", "close": 0.23, "volume": 53388.0}, {"date": "2026-07-27", "close": 0.23, "volume": 5379.0}, {"date": "2026-07-28", "close": 0.225, "volume": 18424.0}, {"date": "2026-07-29", "close": 0.225, "volume": 2000.0}, {"date": "2026-07-30", "close": 0.225, "volume": 39160.0}, {"date": "2026-08-03", "close": 0.225, "volume": 3767.0}, {"date": "2026-08-04", "close": 0.225, "volume": 13724.0}, {"date": "2026-08-06", "close": 0.225, "volume": 5000.0}, {"date": "2026-08-07", "close": 0.225, "volume": 6472.0}, {"date": "2026-08-10", "close": 0.23, "volume": 86084.0}, {"date": "2026-08-11", "close": 0.225, "volume": 26901.0}, {"date": "2026-08-12", "close": 0.23, "volume": 110902.0}, {"date": "2026-08-13", "close": 0.23, "volume": 12500.0}, {"date": "2026-08-14", "close": 0.225, "volume": 53.0}, {"date": "2026-08-17", "close": 0.225, "volume": 2500.0}, {"date": "2026-08-19", "close": 0.22, "volume": 2244.0}, {"date": "2026-08-20", "close": 0.215, "volume": 52455.0}, {"date": "2026-08-24", "close": 0.22, "volume": 39242.0}, {"date": "2026-08-26", "close": 0.22, "volume": 5100.0}, {"date": "2026-08-27", "close": 0.235, "volume": 56727.0}, {"date": "2026-08-28", "close": 0.205, "volume": 326064.0}, {"date": "2026-09-01", "close": 0.205, "volume": 17000.0}, {"date": "2026-09-02", "close": 0.205, "volume": 18520.0}, {"date": "2026-09-03", "close": 0.205, "volume": 2078.0}, {"date": "2026-09-04", "close": 0.205, "volume": 922.0}, {"date": "2026-09-08", "close": 0.205, "volume": 160208.0}, {"date": "2026-09-10", "close": 0.21, "volume": 14348.0}, {"date": "2026-09-11", "close": 0.21, "volume": 678.0}, {"date": "2026-09-14", "close": 0.215, "volume": 20608.0}, {"date": "2026-09-16", "close": 0.205, "volume": 53874.0}, {"date": "2026-09-17", "close": 0.205, "volume": 43759.0}], "refreshing": true}