{"ticker": "TLM", "overview": {"name": "Talisman Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TLM", "has_prices": true, "as_of": "2026-09-18", "last": 0.077, "prev_close": 0.07, "change": 0.006999999999999992, "change_pct": 0.09999999999999988, "session_volume": 181118.0, "vwap_5": 0.06938442225430881, "vwap_20": 0.0692350498990442, "vwap_60": 0.06980539581021847, "vwap_250": 0.09763043699750147, "high_52w": 0.135, "low_52w": 0.056, "avg_volume_20": 196942.65, "sessions": 400, "market_cap": {"value": 16472424.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138736", "src": "ASX", "ticker": "TLM", "cik": "", "company": "Talisman Mining Limited", "company_raw": "Talisman Mining Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TLM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138736", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75762}, {"id": "ASX-03129928", "src": "ASX", "ticker": "TLM", "cik": "", "company": "Talisman Mining Limited", "company_raw": "Talisman Mining Limited", "who": "Peter Benjamin", "who_key": "Peter Benjamin", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Peter Benjamin changes a holding in TLM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129928", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03129927", "src": "ASX", "ticker": "TLM", "cik": "", "company": "Talisman Mining Limited", "company_raw": "Talisman Mining Limited", "who": "Andrew Munckton", "who_key": "Andrew Munckton", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Andrew Munckton files a director's interest notice on TLM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129927", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03129917", "src": "ASX", "ticker": "TLM", "cik": "", "company": "Talisman Mining Limited", "company_raw": "Talisman Mining Limited", "who": "Mark Cossom", "who_key": "Mark Cossom", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Cossom just moved their TLM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129917", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03129916", "src": "ASX", "ticker": "TLM", "cik": "", "company": "Talisman Mining Limited", "company_raw": "Talisman Mining Limited", "who": "Todd Ross", "who_key": "Todd Ross", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Todd Ross just moved their TLM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129916", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Munckton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Harmanis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Harmanis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Harmanis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Benjamin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Harmanis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Dawes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Benjamin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-27", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dawes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Harmanis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K. Harmanis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Benjamin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-21", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Benjamin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-09", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Benjamin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-27", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kirkwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-02", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kirkwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-15", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Madden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-14", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gadsby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-07", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Madden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-06-30", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/tlm", "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": "2022-07-22", "source_url": "https://www.marketindex.com.au/asx/tlm", "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": "2021-06-17", "source_url": "https://www.marketindex.com.au/asx/tlm", "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": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/tlm", "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": "2020-11-05", "source_url": "https://www.marketindex.com.au/asx/tlm", "needs_ocr": 0}], "directors": [{"name": "A Munckton", "first_seen": "2025-11-23", "last_seen": "2025-11-23", "status": "current", "notices": 1}, {"name": "Gadsby", "first_seen": "2016-10-07", "last_seen": "2016-10-07", "status": "past", "notices": 1}, {"name": "Madden", "first_seen": "2016-06-30", "last_seen": "2017-05-14", "status": "past", "notices": 2}, {"name": "Kirkwood", "first_seen": "2017-05-15", "last_seen": "2017-11-02", "status": "past", "notices": 2}, {"name": "Peter Benjamin", "first_seen": "2019-11-27", "last_seen": "2019-11-27", "status": "past", "notices": 1}, {"name": "P Benjamin", "first_seen": "2019-12-09", "last_seen": "2019-12-09", "status": "past", "notices": 1}, {"name": "Harmanis", "first_seen": "2023-11-22", "last_seen": "2023-11-22", "status": "past", "notices": 1}, {"name": "Dawes", "first_seen": "2023-12-08", "last_seen": "2023-12-08", "status": "past", "notices": 1}, {"name": "B. Dawes", "first_seen": "2024-04-01", "last_seen": "2024-04-01", "status": "past", "notices": 1}, {"name": "P. Benjamin", "first_seen": "2022-06-21", "last_seen": "2024-05-07", "status": "past", "notices": 3}, {"name": "K. Harmanis", "first_seen": "2022-06-28", "last_seen": "2024-09-12", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of AGM/Proxy Form/Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152489-6A1351030"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151891-6A1350779"}, {"date": "2026-10-14", "form": "Progress Report", "title": "AC Drilling Commences at East Peak Hill Gold Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148485-6A1349286"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Update - Proposed issue of securities - TLM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144069-6A1347552"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Shareholder Meeting Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144065-6A1347551"}], "performance": {"ticker": "TLM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-11-25", "close": 0.2, "volume": 432500.0}, {"date": "2005-11-28", "close": 0.21, "volume": 42381.0}, {"date": "2005-11-29", "close": 0.2, "volume": 127619.0}, {"date": "2005-11-30", "close": 0.2, "volume": 25000.0}, {"date": "2005-12-01", "close": 0.2, "volume": 302834.0}, {"date": "2005-12-02", "close": 0.2, "volume": 47000.0}, {"date": "2005-12-05", "close": 0.2, "volume": 69000.0}, {"date": "2005-12-06", "close": 0.19, "volume": 52500.0}, {"date": "2005-12-07", "close": 0.18, "volume": 12600.0}, {"date": "2005-12-08", "close": 0.18, "volume": 10000.0}, {"date": "2005-12-09", "close": 0.19, "volume": 7400.0}, {"date": "2005-12-12", "close": 0.2, "volume": 2600.0}, {"date": "2005-12-13", "close": 0.2, "volume": 10000.0}, {"date": "2005-12-16", "close": 0.2, "volume": 25000.0}, {"date": "2005-12-19", "close": 0.19, "volume": 125000.0}, {"date": "2005-12-20", "close": 0.18, "volume": 20000.0}, {"date": "2005-12-22", "close": 0.175, "volume": 25000.0}, {"date": "2005-12-23", "close": 0.2, "volume": 50000.0}, {"date": "2006-01-03", "close": 0.18, "volume": 40000.0}, {"date": "2006-01-05", "close": 0.2, "volume": 45000.0}, {"date": "2006-01-10", "close": 0.2, "volume": 55000.0}, {"date": "2006-01-11", "close": 0.17, "volume": 10000.0}, {"date": "2006-01-13", "close": 0.2, "volume": 95000.0}, {"date": "2006-01-16", "close": 0.2, "volume": 50000.0}, {"date": "2006-01-17", "close": 0.17, "volume": 105000.0}, {"date": "2006-01-18", "close": 0.17, "volume": 4999.0}, {"date": "2006-01-19", "close": 0.19, "volume": 146001.0}, {"date": "2006-01-20", "close": 0.19, "volume": 19000.0}, {"date": "2006-01-23", "close": 0.195, "volume": 19000.0}, {"date": "2006-01-24", "close": 0.19, "volume": 68700.0}, {"date": "2006-01-25", "close": 0.2, "volume": 145900.0}, {"date": "2006-01-27", "close": 0.2, "volume": 10000.0}, {"date": "2006-01-30", "close": 0.2, "volume": 35000.0}, {"date": "2006-02-01", "close": 0.205, "volume": 70400.0}, {"date": "2006-02-02", "close": 0.225, "volume": 65000.0}, {"date": "2006-02-03", "close": 0.245, "volume": 75000.0}, {"date": "2006-02-06", "close": 0.245, "volume": 121000.0}, {"date": "2006-02-07", "close": 0.23, "volume": 117000.0}, {"date": "2006-02-08", "close": 0.2, "volume": 135000.0}, {"date": "2006-02-09", "close": 0.2, "volume": 20000.0}, {"date": "2006-02-10", "close": 0.2, "volume": 70000.0}, {"date": "2006-02-13", "close": 0.2, "volume": 100000.0}, {"date": "2006-02-15", "close": 0.2, "volume": 50000.0}, {"date": "2006-02-16", "close": 0.2, "volume": 10000.0}, {"date": "2006-02-17", "close": 0.2, "volume": 35000.0}, {"date": "2006-02-20", "close": 0.2, "volume": 25000.0}, {"date": "2006-02-22", "close": 0.2, "volume": 85000.0}, {"date": "2006-02-23", "close": 0.2, "volume": 24000.0}, {"date": "2006-02-24", "close": 0.205, "volume": 10000.0}, {"date": "2006-02-27", "close": 0.205, "volume": 20000.0}, {"date": "2006-02-28", "close": 0.2, "volume": 17000.0}, {"date": "2006-03-01", "close": 0.2, "volume": 82000.0}, {"date": "2006-03-02", "close": 0.19, "volume": 20000.0}, {"date": "2006-03-03", "close": 0.2, "volume": 17000.0}, {"date": "2006-03-06", "close": 0.22, "volume": 20000.0}, {"date": "2006-03-07", "close": 0.235, "volume": 20000.0}, {"date": "2006-03-08", "close": 0.185, "volume": 27000.0}, {"date": "2006-03-09", "close": 0.2, "volume": 10000.0}, {"date": "2006-03-10", "close": 0.205, "volume": 15000.0}, {"date": "2006-03-14", "close": 0.2, "volume": 62000.0}, {"date": "2006-03-17", "close": 0.18, "volume": 10280.0}, {"date": "2006-03-21", "close": 0.18, "volume": 20000.0}, {"date": "2006-03-22", "close": 0.2, "volume": 33655.0}, {"date": "2006-03-24", "close": 0.2, "volume": 12000.0}, {"date": "2006-03-27", "close": 0.205, "volume": 40994.0}, {"date": "2006-03-28", "close": 0.22, "volume": 149006.0}, {"date": "2006-03-29", "close": 0.215, "volume": 104085.0}, {"date": "2006-03-30", "close": 0.23, "volume": 120871.0}, {"date": "2006-03-31", "close": 0.25, "volume": 82000.0}, {"date": "2006-04-03", "close": 0.245, "volume": 12850.0}, {"date": "2006-04-04", "close": 0.24, "volume": 27020.0}, {"date": "2006-04-05", "close": 0.235, "volume": 11700.0}, {"date": "2006-04-06", "close": 0.23, "volume": 139006.0}, {"date": "2006-04-07", "close": 0.2, "volume": 20994.0}, {"date": "2006-04-12", "close": 0.23, "volume": 100000.0}, {"date": "2006-04-13", "close": 0.23, "volume": 8500.0}, {"date": "2006-04-18", "close": 0.2, "volume": 40000.0}, {"date": "2006-04-19", "close": 0.23, "volume": 78567.0}, {"date": "2006-04-20", "close": 0.23, "volume": 200500.0}, {"date": "2006-04-21", "close": 0.225, "volume": 25067.0}, {"date": "2006-04-24", "close": 0.21, "volume": 34933.0}, {"date": "2006-04-26", "close": 0.21, "volume": 5067.0}, {"date": "2006-04-28", "close": 0.205, "volume": 51000.0}, {"date": "2006-05-01", "close": 0.205, "volume": 10000.0}, {"date": "2006-05-03", "close": 0.2, "volume": 20000.0}, {"date": "2006-05-04", "close": 0.2, "volume": 60000.0}, {"date": "2006-05-09", "close": 0.2, "volume": 70000.0}, {"date": "2006-05-10", "close": 0.21, "volume": 25000.0}, {"date": "2006-05-11", "close": 0.21, "volume": 85000.0}, {"date": "2006-05-12", "close": 0.2, "volume": 60000.0}, {"date": "2006-05-16", "close": 0.2, "volume": 21500.0}, {"date": "2006-06-15", "close": 0.16, "volume": 25000.0}, {"date": "2006-06-16", "close": 0.18, "volume": 5000.0}, {"date": "2006-06-28", "close": 0.15, "volume": 10000.0}, {"date": "2006-06-29", "close": 0.16, "volume": 50000.0}, {"date": "2006-06-30", "close": 0.18, "volume": 70000.0}, {"date": "2006-07-03", "close": 0.185, "volume": 50000.0}, {"date": "2006-07-06", "close": 0.18, "volume": 10000.0}, {"date": "2006-07-07", "close": 0.185, "volume": 96000.0}, {"date": "2006-07-19", "close": 0.155, "volume": 17617.0}, {"date": "2006-07-20", "close": 0.16, "volume": 12500.0}, {"date": "2006-07-24", "close": 0.15, "volume": 90000.0}, {"date": "2006-07-25", "close": 0.17, "volume": 50000.0}, {"date": "2006-07-28", "close": 0.15, "volume": 70000.0}, {"date": "2006-08-01", "close": 0.16, "volume": 25000.0}, {"date": "2006-08-04", "close": 0.19, "volume": 30000.0}, {"date": "2006-08-07", "close": 0.17, "volume": 15000.0}, {"date": "2006-08-09", "close": 0.17, "volume": 10000.0}, {"date": "2006-08-14", "close": 0.165, "volume": 25000.0}, {"date": "2006-08-17", "close": 0.16, "volume": 50000.0}, {"date": "2006-08-18", "close": 0.185, "volume": 33325.0}, {"date": "2006-08-23", "close": 0.17, "volume": 16800.0}, {"date": "2006-08-28", "close": 0.15, "volume": 226200.0}, {"date": "2006-09-01", "close": 0.14, "volume": 40000.0}, {"date": "2006-09-04", "close": 0.15, "volume": 30000.0}, {"date": "2006-09-06", "close": 0.15, "volume": 25000.0}, {"date": "2006-09-11", "close": 0.17, "volume": 15000.0}, {"date": "2006-09-12", "close": 0.15, "volume": 135000.0}, {"date": "2006-09-13", "close": 0.15, "volume": 6792.0}, {"date": "2006-09-15", "close": 0.17, "volume": 8208.0}, {"date": "2006-09-21", "close": 0.14, "volume": 100000.0}, {"date": "2006-09-22", "close": 0.14, "volume": 83000.0}, {"date": "2006-09-25", "close": 0.15, "volume": 126000.0}, {"date": "2006-09-26", "close": 0.165, "volume": 117792.0}, {"date": "2006-09-28", "close": 0.155, "volume": 40000.0}, {"date": "2006-09-29", "close": 0.165, "volume": 90300.0}, {"date": "2006-10-05", "close": 0.165, "volume": 110000.0}, {"date": "2006-10-06", "close": 0.165, "volume": 5000.0}, {"date": "2006-10-09", "close": 0.165, "volume": 2500.0}, {"date": "2006-10-11", "close": 0.165, "volume": 33208.0}, {"date": "2006-10-13", "close": 0.17, "volume": 158992.0}, {"date": "2006-10-16", "close": 0.17, "volume": 87430.0}, {"date": "2006-10-18", "close": 0.18, "volume": 10000.0}, {"date": "2006-10-19", "close": 0.185, "volume": 122500.0}, {"date": "2006-10-20", "close": 0.2, "volume": 79912.0}, {"date": "2006-10-26", "close": 0.2, "volume": 30000.0}, {"date": "2006-10-30", "close": 0.2, "volume": 27588.0}, {"date": "2006-10-31", "close": 0.2, "volume": 22412.0}, {"date": "2006-11-06", "close": 0.2, "volume": 25000.0}, {"date": "2006-11-14", "close": 0.205, "volume": 60000.0}, {"date": "2006-11-16", "close": 0.2, "volume": 25000.0}, {"date": "2006-11-24", "close": 0.2, "volume": 24560.0}, {"date": "2006-11-30", "close": 0.18, "volume": 26500.0}, {"date": "2006-12-01", "close": 0.18, "volume": 3900.0}, {"date": "2006-12-04", "close": 0.18, "volume": 25000.0}, {"date": "2006-12-07", "close": 0.2, "volume": 100000.0}, {"date": "2006-12-08", "close": 0.18, "volume": 50000.0}, {"date": "2006-12-11", "close": 0.17, "volume": 16500.0}, {"date": "2006-12-13", "close": 0.2, "volume": 18100.0}, {"date": "2006-12-14", "close": 0.16, "volume": 10000.0}, {"date": "2006-12-15", "close": 0.17, "volume": 7500.0}, {"date": "2006-12-18", "close": 0.2, "volume": 130000.0}, {"date": "2006-12-21", "close": 0.195, "volume": 10000.0}, {"date": "2006-12-22", "close": 0.2, "volume": 72000.0}, {"date": "2007-01-02", "close": 0.18, "volume": 15000.0}, {"date": "2007-01-03", "close": 0.18, "volume": 27000.0}, {"date": "2007-01-04", "close": 0.18, "volume": 10000.0}, {"date": "2007-01-05", "close": 0.18, "volume": 4000.0}, {"date": "2007-01-11", "close": 0.16, "volume": 30000.0}, {"date": "2007-01-16", "close": 0.16, "volume": 15000.0}, {"date": "2007-01-18", "close": 0.16, "volume": 75000.0}, {"date": "2007-01-23", "close": 0.16, "volume": 70000.0}, {"date": "2007-01-25", "close": 0.15, "volume": 15000.0}, {"date": "2007-01-30", "close": 0.15, "volume": 10000.0}, {"date": "2007-02-09", "close": 0.12, "volume": 25000.0}, {"date": "2007-02-12", "close": 0.12, "volume": 105000.0}, {"date": "2007-02-14", "close": 0.16, "volume": 30000.0}, {"date": "2007-02-16", "close": 0.165, "volume": 15000.0}, {"date": "2007-02-19", "close": 0.18, "volume": 133750.0}, {"date": "2007-02-20", "close": 0.16, "volume": 31250.0}, {"date": "2007-02-21", "close": 0.14, "volume": 23750.0}, {"date": "2007-02-22", "close": 0.17, "volume": 112500.0}, {"date": "2007-02-23", "close": 0.2, "volume": 405000.0}, {"date": "2007-02-26", "close": 0.18, "volume": 80000.0}, {"date": "2007-03-01", "close": 0.185, "volume": 60000.0}, {"date": "2007-03-02", "close": 0.2, "volume": 429000.0}, {"date": "2007-03-26", "close": 0.205, "volume": 150000.0}, {"date": "2007-03-27", "close": 0.18, "volume": 25000.0}, {"date": "2007-03-28", "close": 0.18, "volume": 18190.0}, {"date": "2007-03-29", "close": 0.18, "volume": 16810.0}, {"date": "2007-04-05", "close": 0.18, "volume": 87790.0}, {"date": "2007-04-10", "close": 0.18, "volume": 11410.0}, {"date": "2007-04-11", "close": 0.2, "volume": 10000.0}, {"date": "2007-04-19", "close": 0.175, "volume": 56250.0}, {"date": "2007-04-20", "close": 0.175, "volume": 18750.0}, {"date": "2007-04-23", "close": 0.2, "volume": 84835.0}, {"date": "2007-04-24", "close": 0.2, "volume": 400000.0}, {"date": "2007-04-26", "close": 0.19, "volume": 20000.0}, {"date": "2007-04-27", "close": 0.175, "volume": 111338.0}, {"date": "2007-04-30", "close": 0.16, "volume": 30000.0}, {"date": "2007-05-01", "close": 0.16, "volume": 100000.0}, {"date": "2007-05-08", "close": 0.14, "volume": 49500.0}, {"date": "2007-05-10", "close": 0.16, "volume": 10088.0}, {"date": "2007-05-11", "close": 0.17, "volume": 100497.0}, {"date": "2007-05-14", "close": 0.17, "volume": 10000.0}, {"date": "2007-05-15", "close": 0.2, "volume": 198005.0}, {"date": "2007-05-16", "close": 0.2, "volume": 88918.0}, {"date": "2007-05-17", "close": 0.195, "volume": 83214.0}, {"date": "2007-05-18", "close": 0.18, "volume": 19675.0}, {"date": "2007-05-23", "close": 0.18, "volume": 825.0}, {"date": "2007-05-24", "close": 0.17, "volume": 24000.0}, {"date": "2007-05-25", "close": 0.17, "volume": 42000.0}, {"date": "2007-05-28", "close": 0.17, "volume": 41550.0}, {"date": "2007-05-29", "close": 0.17, "volume": 80000.0}, {"date": "2007-05-30", "close": 0.17, "volume": 121250.0}, {"date": "2007-06-04", "close": 0.165, "volume": 9750.0}, {"date": "2007-06-05", "close": 0.16, "volume": 50000.0}, {"date": "2007-06-06", "close": 0.165, "volume": 40250.0}, {"date": "2007-06-07", "close": 0.17, "volume": 120000.0}, {"date": "2007-06-12", "close": 0.16, "volume": 1890.0}, {"date": "2007-06-13", "close": 0.16, "volume": 28110.0}, {"date": "2007-06-15", "close": 0.165, "volume": 130890.0}, {"date": "2007-06-18", "close": 0.15, "volume": 10000.0}, {"date": "2007-06-20", "close": 0.15, "volume": 5000.0}, {"date": "2007-06-21", "close": 0.15, "volume": 9110.0}, {"date": "2007-06-22", "close": 0.15, "volume": 10890.0}, {"date": "2007-06-25", "close": 0.18, "volume": 100000.0}, {"date": "2007-06-28", "close": 0.14, "volume": 12110.0}, {"date": "2007-06-29", "close": 0.13, "volume": 112502.0}, {"date": "2007-07-02", "close": 0.17, "volume": 121434.0}, {"date": "2007-07-03", "close": 0.17, "volume": 30000.0}, {"date": "2007-07-06", "close": 0.14, "volume": 50000.0}, {"date": "2007-07-09", "close": 0.13, "volume": 105938.0}, {"date": "2007-07-12", "close": 0.135, "volume": 15000.0}, {"date": "2007-07-13", "close": 0.135, "volume": 85000.0}, {"date": "2007-07-17", "close": 0.13, "volume": 100000.0}, {"date": "2007-07-19", "close": 0.13, "volume": 37500.0}, {"date": "2007-07-24", "close": 0.155, "volume": 184999.0}, {"date": "2007-07-25", "close": 0.17, "volume": 222384.0}, {"date": "2007-07-27", "close": 0.16, "volume": 74000.0}, {"date": "2007-07-30", "close": 0.17, "volume": 8110.0}, {"date": "2007-07-31", "close": 0.17, "volume": 12000.0}, {"date": "2007-08-01", "close": 0.17, "volume": 6000.0}, {"date": "2007-08-02", "close": 0.15, "volume": 10000.0}, {"date": "2007-08-03", "close": 0.15, "volume": 129000.0}, {"date": "2007-08-06", "close": 0.13, "volume": 1000.0}, {"date": "2007-08-07", "close": 0.15, "volume": 25000.0}, {"date": "2007-08-08", "close": 0.155, "volume": 60000.0}, {"date": "2007-08-14", "close": 0.2, "volume": 332226.0}, {"date": "2007-08-15", "close": 0.22, "volume": 515600.0}, {"date": "2007-08-16", "close": 0.21, "volume": 380165.0}, {"date": "2007-08-17", "close": 0.27, "volume": 175179.0}, {"date": "2007-08-20", "close": 0.27, "volume": 270673.0}, {"date": "2007-08-21", "close": 0.25, "volume": 200000.0}, {"date": "2007-08-22", "close": 0.24, "volume": 255000.0}, {"date": "2007-08-23", "close": 0.24, "volume": 410000.0}, {"date": "2007-08-24", "close": 0.245, "volume": 101000.0}, {"date": "2007-08-27", "close": 0.27, "volume": 113000.0}, {"date": "2007-08-28", "close": 0.25, "volume": 148000.0}, {"date": "2007-08-30", "close": 0.26, "volume": 233000.0}, {"date": "2007-08-31", "close": 0.3, "volume": 334200.0}, {"date": "2007-09-03", "close": 0.27, "volume": 315000.0}, {"date": "2007-09-04", "close": 0.27, "volume": 267662.0}, {"date": "2007-09-05", "close": 0.24, "volume": 120000.0}, {"date": "2007-09-06", "close": 0.26, "volume": 237158.0}, {"date": "2007-09-07", "close": 0.26, "volume": 10842.0}, {"date": "2007-09-10", "close": 0.24, "volume": 32500.0}, {"date": "2007-09-11", "close": 0.24, "volume": 90500.0}, {"date": "2007-09-12", "close": 0.21, "volume": 188648.0}, {"date": "2007-09-13", "close": 0.21, "volume": 219055.0}, {"date": "2007-09-14", "close": 0.215, "volume": 122000.0}, {"date": "2007-09-17", "close": 0.205, "volume": 30250.0}, {"date": "2007-09-18", "close": 0.195, "volume": 305000.0}, {"date": "2007-09-19", "close": 0.21, "volume": 184200.0}, {"date": "2007-09-20", "close": 0.23, "volume": 314655.0}, {"date": "2007-09-21", "close": 0.24, "volume": 55208.0}, {"date": "2007-09-24", "close": 0.235, "volume": 17900.0}, {"date": "2007-09-25", "close": 0.215, "volume": 245400.0}, {"date": "2007-09-26", "close": 0.29, "volume": 668238.0}, {"date": "2007-09-27", "close": 0.44, "volume": 1378000.0}, {"date": "2007-09-28", "close": 0.375, "volume": 618282.0}, {"date": "2007-10-01", "close": 0.35, "volume": 106126.0}, {"date": "2007-10-02", "close": 0.4, "volume": 737756.0}, {"date": "2007-10-03", "close": 0.4, "volume": 127187.0}, {"date": "2007-10-04", "close": 0.4, "volume": 139748.0}, {"date": "2007-10-05", "close": 0.385, "volume": 50000.0}, {"date": "2007-10-08", "close": 0.355, "volume": 243000.0}, {"date": "2007-10-09", "close": 0.37, "volume": 174600.0}, {"date": "2007-10-10", "close": 0.415, "volume": 404969.0}, {"date": "2007-10-11", "close": 0.55, "volume": 1475689.0}, {"date": "2007-10-12", "close": 0.72, "volume": 1394705.0}, {"date": "2007-10-15", "close": 0.85, "volume": 2122945.0}, {"date": "2007-10-16", "close": 0.83, "volume": 562390.0}, {"date": "2007-10-17", "close": 0.87, "volume": 788458.0}, {"date": "2007-10-18", "close": 0.9, "volume": 715631.0}, {"date": "2007-10-19", "close": 0.89, "volume": 430539.0}, {"date": "2007-10-22", "close": 0.85, "volume": 530097.0}, {"date": "2007-10-23", "close": 0.9, "volume": 521350.0}, {"date": "2007-10-24", "close": 0.885, "volume": 517206.0}, {"date": "2007-10-25", "close": 0.84, "volume": 383876.0}, {"date": "2007-10-26", "close": 0.8, "volume": 102005.0}, {"date": "2007-10-29", "close": 0.86, "volume": 416794.0}, {"date": "2007-10-30", "close": 1.22, "volume": 1660466.0}, {"date": "2007-10-31", "close": 1.09, "volume": 783210.0}, {"date": "2007-11-01", "close": 1.08, "volume": 529845.0}, {"date": "2007-11-02", "close": 1.15, "volume": 796055.0}, {"date": "2007-11-07", "close": 1.275, "volume": 1127202.0}, {"date": "2007-11-08", "close": 1.17, "volume": 482138.0}, {"date": "2007-11-09", "close": 1.21, "volume": 211709.0}, {"date": "2007-11-12", "close": 1.15, "volume": 230196.0}, {"date": "2007-11-13", "close": 1.04, "volume": 696035.0}, {"date": "2007-11-14", "close": 1.12, "volume": 558373.0}, {"date": "2007-11-15", "close": 1.04, "volume": 249399.0}, {"date": "2007-11-16", "close": 1.05, "volume": 219857.0}, {"date": "2007-11-19", "close": 1.1, "volume": 209406.0}, {"date": "2007-11-20", "close": 1.025, "volume": 173371.0}, {"date": "2007-11-21", "close": 1.015, "volume": 371360.0}, {"date": "2007-11-22", "close": 0.95, "volume": 313407.0}, {"date": "2007-11-23", "close": 0.88, "volume": 375576.0}, {"date": "2007-11-26", "close": 1.04, "volume": 741524.0}, {"date": "2007-11-27", "close": 1.02, "volume": 354276.0}, {"date": "2007-11-28", "close": 1.1, "volume": 360338.0}, {"date": "2007-11-29", "close": 1.03, "volume": 124196.0}, {"date": "2007-11-30", "close": 1.05, "volume": 207642.0}, {"date": "2007-12-03", "close": 1.05, "volume": 103288.0}, {"date": "2007-12-04", "close": 1.0, "volume": 166000.0}, {"date": "2007-12-05", "close": 0.965, "volume": 106007.0}, {"date": "2007-12-06", "close": 0.99, "volume": 410500.0}, {"date": "2007-12-07", "close": 1.01, "volume": 112254.0}, {"date": "2007-12-10", "close": 1.04, "volume": 84590.0}, {"date": "2007-12-11", "close": 1.165, "volume": 485745.0}, {"date": "2007-12-12", "close": 1.3, "volume": 643984.0}, {"date": "2007-12-17", "close": 1.3, "volume": 1107348.0}, {"date": "2007-12-18", "close": 1.14, "volume": 449652.0}, {"date": "2007-12-19", "close": 1.14, "volume": 538256.0}, {"date": "2007-12-20", "close": 1.09, "volume": 106610.0}, {"date": "2007-12-21", "close": 1.02, "volume": 549696.0}, {"date": "2007-12-24", "close": 1.05, "volume": 168828.0}, {"date": "2007-12-27", "close": 1.02, "volume": 150080.0}, {"date": "2007-12-28", "close": 1.02, "volume": 630500.0}, {"date": "2007-12-31", "close": 1.05, "volume": 59500.0}, {"date": "2008-01-02", "close": 1.015, "volume": 199311.0}, {"date": "2008-01-03", "close": 1.0, "volume": 191147.0}, {"date": "2008-01-04", "close": 1.05, "volume": 71800.0}, {"date": "2008-01-07", "close": 1.015, "volume": 195501.0}, {"date": "2008-01-08", "close": 0.98, "volume": 143899.0}, {"date": "2008-01-09", "close": 0.94, "volume": 354735.0}, {"date": "2008-01-10", "close": 0.975, "volume": 93018.0}, {"date": "2008-01-11", "close": 0.975, "volume": 189900.0}, {"date": "2008-01-14", "close": 0.945, "volume": 100500.0}, {"date": "2008-01-15", "close": 0.94, "volume": 57500.0}, {"date": "2008-01-16", "close": 0.895, "volume": 564396.0}, {"date": "2008-01-17", "close": 0.88, "volume": 619813.0}, {"date": "2008-01-18", "close": 0.8, "volume": 216045.0}, {"date": "2008-01-21", "close": 0.71, "volume": 94964.0}, {"date": "2008-01-22", "close": 0.46, "volume": 335253.0}, {"date": "2008-01-23", "close": 0.62, "volume": 924012.0}, {"date": "2008-01-24", "close": 0.75, "volume": 436271.0}, {"date": "2008-01-25", "close": 0.82, "volume": 359559.0}, {"date": "2008-01-29", "close": 0.71, "volume": 248889.0}, {"date": "2008-01-30", "close": 0.7, "volume": 171401.0}, {"date": "2008-01-31", "close": 0.715, "volume": 163763.0}, {"date": "2008-02-01", "close": 0.7, "volume": 204440.0}, {"date": "2008-02-04", "close": 0.69, "volume": 36930.0}, {"date": "2008-02-05", "close": 0.69, "volume": 99170.0}, {"date": "2008-02-06", "close": 0.665, "volume": 333200.0}, {"date": "2008-02-07", "close": 0.62, "volume": 130755.0}, {"date": "2008-02-08", "close": 0.61, "volume": 127795.0}, {"date": "2008-02-11", "close": 0.6, "volume": 41000.0}, {"date": "2008-02-12", "close": 0.61, "volume": 134710.0}, {"date": "2008-02-13", "close": 0.59, "volume": 124912.0}, {"date": "2008-02-14", "close": 0.6, "volume": 40921.0}, {"date": "2008-02-15", "close": 0.535, "volume": 209134.0}, {"date": "2008-02-18", "close": 0.53, "volume": 339456.0}, {"date": "2008-02-19", "close": 0.555, "volume": 153800.0}, {"date": "2008-02-20", "close": 0.55, "volume": 67239.0}, {"date": "2008-02-21", "close": 0.58, "volume": 19000.0}, {"date": "2008-02-22", "close": 0.645, "volume": 468280.0}, {"date": "2008-02-25", "close": 0.74, "volume": 382576.0}, {"date": "2008-02-26", "close": 0.745, "volume": 162713.0}, {"date": "2008-02-27", "close": 0.735, "volume": 196300.0}, {"date": "2008-02-28", "close": 0.71, "volume": 131003.0}, {"date": "2008-02-29", "close": 0.71, "volume": 225327.0}, {"date": "2008-03-03", "close": 0.65, "volume": 88563.0}, {"date": "2008-03-04", "close": 0.635, "volume": 73700.0}, {"date": "2008-03-05", "close": 0.61, "volume": 147531.0}, {"date": "2008-03-06", "close": 0.62, "volume": 44463.0}, {"date": "2008-03-07", "close": 0.635, "volume": 108752.0}, {"date": "2008-03-10", "close": 0.62, "volume": 41500.0}, {"date": "2008-03-11", "close": 0.57, "volume": 23516.0}, {"date": "2008-03-12", "close": 0.58, "volume": 106000.0}, {"date": "2008-03-13", "close": 0.61, "volume": 164000.0}, {"date": "2008-03-14", "close": 0.59, "volume": 151748.0}, {"date": "2008-03-17", "close": 0.6, "volume": 115800.0}, {"date": "2008-03-18", "close": 0.6, "volume": 127450.0}, {"date": "2008-03-19", "close": 0.57, "volume": 3000.0}, {"date": "2008-03-20", "close": 0.545, "volume": 48800.0}, {"date": "2008-03-25", "close": 0.545, "volume": 24720.0}, {"date": "2008-03-26", "close": 0.555, "volume": 365.0}, {"date": "2008-03-27", "close": 0.5, "volume": 92000.0}, {"date": "2008-03-28", "close": 0.51, "volume": 146942.0}, {"date": "2008-03-31", "close": 0.5, "volume": 94876.0}, {"date": "2008-04-01", "close": 0.51, "volume": 259450.0}, {"date": "2008-04-02", "close": 0.515, "volume": 90750.0}, {"date": "2008-04-03", "close": 0.51, "volume": 346915.0}, {"date": "2008-04-04", "close": 0.5, "volume": 189950.0}, {"date": "2008-04-07", "close": 0.5, "volume": 105000.0}, {"date": "2008-04-08", "close": 0.5, "volume": 122455.0}, {"date": "2008-04-09", "close": 0.555, "volume": 116000.0}, {"date": "2008-04-10", "close": 0.68, "volume": 80500.0}, {"date": "2008-04-11", "close": 0.6, "volume": 104144.0}, {"date": "2008-04-14", "close": 0.61, "volume": 12387.0}, {"date": "2008-04-15", "close": 0.58, "volume": 16500.0}, {"date": "2008-04-16", "close": 0.55, "volume": 24107.0}, {"date": "2008-04-17", "close": 0.585, "volume": 26500.0}, {"date": "2008-04-18", "close": 0.6, "volume": 4300.0}, {"date": "2008-04-21", "close": 0.59, "volume": 32607.0}, {"date": "2008-04-22", "close": 0.58, "volume": 82700.0}, {"date": "2008-04-23", "close": 0.61, "volume": 43360.0}, {"date": "2008-04-24", "close": 0.7, "volume": 155630.0}, {"date": "2008-04-28", "close": 0.735, "volume": 150176.0}, {"date": "2008-04-29", "close": 0.72, "volume": 43755.0}, {"date": "2008-04-30", "close": 0.72, "volume": 12000.0}, {"date": "2008-05-01", "close": 0.7, "volume": 28446.0}, {"date": "2008-05-02", "close": 0.68, "volume": 206083.0}, {"date": "2008-05-05", "close": 0.69, "volume": 20546.0}, {"date": "2008-05-06", "close": 0.7, "volume": 213304.0}, {"date": "2008-05-08", "close": 0.66, "volume": 45450.0}, {"date": "2008-05-09", "close": 0.66, "volume": 29773.0}, {"date": "2008-05-12", "close": 0.6, "volume": 195721.0}, {"date": "2008-05-13", "close": 0.65, "volume": 22129.0}, {"date": "2008-05-14", "close": 0.65, "volume": 45000.0}, {"date": "2008-05-15", "close": 0.65, "volume": 10000.0}, {"date": "2008-05-16", "close": 0.65, "volume": 93746.0}, {"date": "2008-05-19", "close": 0.65, "volume": 12900.0}, {"date": "2008-05-20", "close": 0.6, "volume": 34435.0}, {"date": "2008-05-21", "close": 0.65, "volume": 64370.0}, {"date": "2008-05-22", "close": 0.61, "volume": 32200.0}, {"date": "2008-05-23", "close": 0.64, "volume": 142530.0}, {"date": "2008-05-26", "close": 0.65, "volume": 55970.0}, {"date": "2008-05-27", "close": 0.625, "volume": 99188.0}, {"date": "2008-05-28", "close": 0.625, "volume": 57751.0}, {"date": "2008-05-29", "close": 0.66, "volume": 45725.0}, {"date": "2008-05-30", "close": 0.65, "volume": 82931.0}, {"date": "2008-06-02", "close": 0.68, "volume": 102397.0}, {"date": "2008-06-03", "close": 0.65, "volume": 122703.0}, {"date": "2008-06-04", "close": 0.64, "volume": 34376.0}, {"date": "2008-06-05", "close": 0.625, "volume": 111005.0}, {"date": "2008-06-06", "close": 0.6, "volume": 65136.0}, {"date": "2008-06-10", "close": 0.55, "volume": 332219.0}, {"date": "2008-06-11", "close": 0.54, "volume": 118808.0}, {"date": "2008-06-12", "close": 0.52, "volume": 125400.0}, {"date": "2008-06-13", "close": 0.51, "volume": 107200.0}, {"date": "2008-06-16", "close": 0.51, "volume": 113099.0}, {"date": "2008-06-17", "close": 0.51, "volume": 104393.0}, {"date": "2008-06-18", "close": 0.53, "volume": 49999.0}, {"date": "2008-06-19", "close": 0.53, "volume": 432631.0}, {"date": "2008-06-20", "close": 0.525, "volume": 91147.0}, {"date": "2008-06-23", "close": 0.51, "volume": 157254.0}, {"date": "2008-06-24", "close": 0.54, "volume": 133401.0}, {"date": "2008-06-25", "close": 0.55, "volume": 35636.0}, {"date": "2008-06-26", "close": 0.55, "volume": 162220.0}, {"date": "2008-06-27", "close": 0.55, "volume": 115200.0}, {"date": "2008-06-30", "close": 0.56, "volume": 163083.0}, {"date": "2008-07-01", "close": 0.68, "volume": 51078.0}, {"date": "2008-07-02", "close": 0.6, "volume": 77019.0}, {"date": "2008-07-03", "close": 0.53, "volume": 125049.0}, {"date": "2008-07-04", "close": 0.54, "volume": 6000.0}, {"date": "2008-07-07", "close": 0.53, "volume": 197946.0}, {"date": "2008-07-08", "close": 0.535, "volume": 56200.0}, {"date": "2008-07-09", "close": 0.525, "volume": 32500.0}, {"date": "2008-07-10", "close": 0.55, "volume": 78177.0}, {"date": "2008-07-11", "close": 0.515, "volume": 92469.0}, {"date": "2008-07-14", "close": 0.51, "volume": 40633.0}, {"date": "2008-07-15", "close": 0.5, "volume": 11500.0}, {"date": "2008-07-16", "close": 0.5, "volume": 36582.0}, {"date": "2008-07-17", "close": 0.5, "volume": 63117.0}, {"date": "2008-07-18", "close": 0.54, "volume": 38000.0}, {"date": "2008-07-21", "close": 0.505, "volume": 16718.0}, {"date": "2008-07-22", "close": 0.5, "volume": 52000.0}, {"date": "2008-07-24", "close": 0.55, "volume": 22350.0}, {"date": "2008-07-25", "close": 0.545, "volume": 30000.0}, {"date": "2008-07-28", "close": 0.505, "volume": 7000.0}, {"date": "2008-07-29", "close": 0.51, "volume": 35875.0}, {"date": "2008-07-30", "close": 0.515, "volume": 30281.0}, {"date": "2008-07-31", "close": 0.52, "volume": 90207.0}, {"date": "2008-08-01", "close": 0.53, "volume": 61623.0}, {"date": "2008-08-04", "close": 0.51, "volume": 18377.0}, {"date": "2008-08-05", "close": 0.48, "volume": 146000.0}, {"date": "2008-08-06", "close": 0.51, "volume": 41681.0}, {"date": "2008-08-08", "close": 0.48, "volume": 781.0}, {"date": "2008-08-11", "close": 0.5, "volume": 91827.0}, {"date": "2008-08-12", "close": 0.5, "volume": 8527.0}, {"date": "2008-08-13", "close": 0.49, "volume": 196936.0}, {"date": "2008-08-14", "close": 0.46, "volume": 114809.0}, {"date": "2008-08-15", "close": 0.49, "volume": 42556.0}, {"date": "2008-08-18", "close": 0.48, "volume": 34151.0}, {"date": "2008-08-19", "close": 0.48, "volume": 16014.0}, {"date": "2008-08-20", "close": 0.5, "volume": 85000.0}, {"date": "2008-08-21", "close": 0.49, "volume": 109006.0}, {"date": "2008-08-22", "close": 0.49, "volume": 55500.0}, {"date": "2008-08-25", "close": 0.51, "volume": 74940.0}, {"date": "2008-08-26", "close": 0.545, "volume": 122249.0}, {"date": "2008-08-27", "close": 0.575, "volume": 158382.0}, {"date": "2008-08-28", "close": 0.46, "volume": 140746.0}, {"date": "2008-08-29", "close": 0.485, "volume": 142950.0}, {"date": "2008-09-01", "close": 0.495, "volume": 10000.0}, {"date": "2008-09-03", "close": 0.41, "volume": 210657.0}, {"date": "2008-09-04", "close": 0.42, "volume": 25000.0}, {"date": "2008-09-05", "close": 0.35, "volume": 40334.0}, {"date": "2008-09-08", "close": 0.35, "volume": 23000.0}, {"date": "2008-09-09", "close": 0.35, "volume": 23499.0}, {"date": "2008-09-10", "close": 0.32, "volume": 80000.0}, {"date": "2008-09-11", "close": 0.32, "volume": 149000.0}, {"date": "2008-09-12", "close": 0.33, "volume": 11000.0}, {"date": "2008-09-15", "close": 0.3, "volume": 92187.0}, {"date": "2008-09-16", "close": 0.27, "volume": 199660.0}, {"date": "2008-09-17", "close": 0.2, "volume": 101647.0}, {"date": "2008-09-18", "close": 0.23, "volume": 264353.0}, {"date": "2008-09-19", "close": 0.25, "volume": 97783.0}, {"date": "2008-09-22", "close": 0.32, "volume": 151802.0}, {"date": "2008-09-23", "close": 0.3, "volume": 140806.0}, {"date": "2008-09-24", "close": 0.3, "volume": 41000.0}, {"date": "2008-09-25", "close": 0.28, "volume": 7500.0}, {"date": "2008-09-26", "close": 0.3, "volume": 26470.0}, {"date": "2008-09-29", "close": 0.34, "volume": 81000.0}, {"date": "2008-09-30", "close": 0.31, "volume": 8000.0}, {"date": "2008-10-01", "close": 0.3, "volume": 60000.0}, {"date": "2008-10-02", "close": 0.28, "volume": 16000.0}, {"date": "2008-10-03", "close": 0.26, "volume": 51500.0}, {"date": "2008-10-06", "close": 0.25, "volume": 55500.0}, {"date": "2008-10-07", "close": 0.21, "volume": 56300.0}, {"date": "2008-10-08", "close": 0.205, "volume": 197000.0}, {"date": "2008-10-09", "close": 0.19, "volume": 405771.0}, {"date": "2008-10-10", "close": 0.18, "volume": 174603.0}, {"date": "2008-10-13", "close": 0.185, "volume": 45050.0}, {"date": "2008-10-14", "close": 0.2, "volume": 63464.0}, {"date": "2008-10-15", "close": 0.22, "volume": 15000.0}, {"date": "2008-10-16", "close": 0.24, "volume": 20000.0}, {"date": "2008-10-17", "close": 0.2, "volume": 59000.0}, {"date": "2008-10-20", "close": 0.2, "volume": 21636.0}, {"date": "2008-10-21", "close": 0.2, "volume": 4364.0}, {"date": "2008-10-22", "close": 0.19, "volume": 55734.0}, {"date": "2008-10-23", "close": 0.175, "volume": 58500.0}, {"date": "2008-10-24", "close": 0.15, "volume": 60447.0}, {"date": "2008-10-27", "close": 0.15, "volume": 1400.0}, {"date": "2008-10-28", "close": 0.15, "volume": 32981.0}, {"date": "2008-10-29", "close": 0.15, "volume": 27000.0}, {"date": "2008-10-30", "close": 0.2, "volume": 83967.0}, {"date": "2008-10-31", "close": 0.15, "volume": 25000.0}, {"date": "2008-11-03", "close": 0.14, "volume": 30653.0}, {"date": "2008-11-07", "close": 0.15, "volume": 6566.0}, {"date": "2008-11-11", "close": 0.14, "volume": 4000.0}, {"date": "2008-11-12", "close": 0.14, "volume": 125000.0}, {"date": "2008-11-13", "close": 0.14, "volume": 37000.0}, {"date": "2008-11-14", "close": 0.15, "volume": 30000.0}, {"date": "2008-11-17", "close": 0.15, "volume": 35000.0}, {"date": "2008-11-18", "close": 0.13, "volume": 10000.0}, {"date": "2008-11-20", "close": 0.12, "volume": 100000.0}, {"date": "2008-11-21", "close": 0.1, "volume": 147000.0}, {"date": "2008-11-24", "close": 0.1, "volume": 118000.0}, {"date": "2008-11-25", "close": 0.105, "volume": 21000.0}, {"date": "2008-11-26", "close": 0.12, "volume": 107000.0}, {"date": "2008-11-27", "close": 0.12, "volume": 107000.0}, {"date": "2008-11-28", "close": 0.13, "volume": 1000.0}, {"date": "2008-12-01", "close": 0.15, "volume": 118034.0}, {"date": "2008-12-02", "close": 0.15, "volume": 16000.0}, {"date": "2008-12-03", "close": 0.15, "volume": 10000.0}, {"date": "2008-12-04", "close": 0.14, "volume": 5966.0}, {"date": "2008-12-12", "close": 0.091, "volume": 64000.0}, {"date": "2008-12-15", "close": 0.092, "volume": 16000.0}, {"date": "2008-12-17", "close": 0.096, "volume": 200000.0}, {"date": "2008-12-18", "close": 0.091, "volume": 66000.0}, {"date": "2008-12-22", "close": 0.09, "volume": 20000.0}, {"date": "2008-12-23", "close": 0.09, "volume": 48000.0}, {"date": "2008-12-31", "close": 0.099, "volume": 20000.0}, {"date": "2009-01-02", "close": 0.1, "volume": 15000.0}, {"date": "2009-01-06", "close": 0.135, "volume": 80800.0}, {"date": "2009-01-07", "close": 0.16, "volume": 175200.0}, {"date": "2009-01-08", "close": 0.135, "volume": 107000.0}, {"date": "2009-01-12", "close": 0.135, "volume": 15000.0}, {"date": "2009-01-13", "close": 0.14, "volume": 5000.0}, {"date": "2009-01-14", "close": 0.14, "volume": 4000.0}, {"date": "2009-01-15", "close": 0.17, "volume": 26500.0}, {"date": "2009-01-16", "close": 0.2, "volume": 123350.0}, {"date": "2009-01-19", "close": 0.175, "volume": 78500.0}, {"date": "2009-01-20", "close": 0.14, "volume": 136650.0}, {"date": "2009-01-21", "close": 0.19, "volume": 19000.0}, {"date": "2009-01-22", "close": 0.17, "volume": 77100.0}, {"date": "2009-01-23", "close": 0.18, "volume": 30000.0}, {"date": "2009-01-27", "close": 0.15, "volume": 10000.0}, {"date": "2009-01-29", "close": 0.135, "volume": 106900.0}, {"date": "2009-01-30", "close": 0.14, "volume": 750.0}, {"date": "2009-02-02", "close": 0.14, "volume": 14250.0}, {"date": "2009-02-03", "close": 0.145, "volume": 20750.0}, {"date": "2009-02-04", "close": 0.15, "volume": 25000.0}, {"date": "2009-02-05", "close": 0.22, "volume": 131150.0}, {"date": "2009-02-06", "close": 0.21, "volume": 56640.0}, {"date": "2009-02-09", "close": 0.2, "volume": 50000.0}, {"date": "2009-02-10", "close": 0.2, "volume": 10000.0}, {"date": "2009-02-11", "close": 0.2, "volume": 32850.0}, {"date": "2009-02-12", "close": 0.2, "volume": 43735.0}, {"date": "2009-02-13", "close": 0.2, "volume": 61809.0}, {"date": "2009-02-16", "close": 0.2, "volume": 175000.0}, {"date": "2009-02-17", "close": 0.23, "volume": 20000.0}, {"date": "2009-02-18", "close": 0.21, "volume": 31718.0}, {"date": "2009-02-19", "close": 0.21, "volume": 16300.0}, {"date": "2009-02-20", "close": 0.23, "volume": 157182.0}, {"date": "2009-02-23", "close": 0.25, "volume": 57950.0}, {"date": "2009-02-24", "close": 0.27, "volume": 175146.0}, {"date": "2009-02-25", "close": 0.3, "volume": 139977.0}, {"date": "2009-02-26", "close": 0.32, "volume": 192500.0}, {"date": "2009-02-27", "close": 0.3, "volume": 22750.0}, {"date": "2009-03-03", "close": 0.31, "volume": 218944.0}, {"date": "2009-03-04", "close": 0.29, "volume": 20000.0}, {"date": "2009-03-05", "close": 0.28, "volume": 68000.0}, {"date": "2009-03-06", "close": 0.275, "volume": 30000.0}, {"date": "2009-03-09", "close": 0.31, "volume": 47770.0}, {"date": "2009-03-11", "close": 0.31, "volume": 10000.0}, {"date": "2009-03-16", "close": 0.28, "volume": 12000.0}, {"date": "2009-03-17", "close": 0.29, "volume": 30000.0}, {"date": "2009-03-18", "close": 0.28, "volume": 55250.0}, {"date": "2009-03-19", "close": 0.26, "volume": 39616.0}, {"date": "2009-03-20", "close": 0.29, "volume": 62750.0}, {"date": "2009-03-23", "close": 0.28, "volume": 57346.0}, {"date": "2009-03-25", "close": 0.27, "volume": 13380.0}, {"date": "2009-03-26", "close": 0.215, "volume": 27500.0}, {"date": "2009-03-30", "close": 0.215, "volume": 12000.0}, {"date": "2009-03-31", "close": 0.22, "volume": 12320.0}, {"date": "2009-04-02", "close": 0.24, "volume": 17580.0}, {"date": "2009-04-03", "close": 0.25, "volume": 22450.0}, {"date": "2009-04-06", "close": 0.22, "volume": 20990.0}, {"date": "2009-04-07", "close": 0.25, "volume": 17000.0}, {"date": "2009-04-08", "close": 0.25, "volume": 14670.0}, {"date": "2009-04-09", "close": 0.28, "volume": 5330.0}, {"date": "2009-04-14", "close": 0.29, "volume": 20000.0}, {"date": "2009-04-17", "close": 0.27, "volume": 17740.0}, {"date": "2009-04-20", "close": 0.285, "volume": 101200.0}, {"date": "2009-04-21", "close": 0.285, "volume": 20000.0}, {"date": "2009-04-23", "close": 0.24, "volume": 12250.0}, {"date": "2009-04-24", "close": 0.245, "volume": 12500.0}, {"date": "2009-04-27", "close": 0.24, "volume": 27250.0}, {"date": "2009-04-29", "close": 0.2, "volume": 20000.0}, {"date": "2009-04-30", "close": 0.23, "volume": 22750.0}, {"date": "2009-05-01", "close": 0.25, "volume": 51000.0}, {"date": "2009-05-04", "close": 0.25, "volume": 82770.0}, {"date": "2009-05-05", "close": 0.32, "volume": 425428.0}, {"date": "2009-05-06", "close": 0.3, "volume": 82944.0}, {"date": "2009-05-07", "close": 0.35, "volume": 278384.0}, {"date": "2009-05-08", "close": 0.44, "volume": 924231.0}, {"date": "2009-05-11", "close": 0.41, "volume": 741327.0}, {"date": "2009-05-12", "close": 0.36, "volume": 224833.0}, {"date": "2009-05-13", "close": 0.39, "volume": 624715.0}, {"date": "2009-05-14", "close": 0.39, "volume": 103300.0}, {"date": "2009-05-15", "close": 0.4, "volume": 95450.0}, {"date": "2009-05-18", "close": 0.37, "volume": 130097.0}, {"date": "2009-05-19", "close": 0.35, "volume": 63000.0}, {"date": "2009-05-20", "close": 0.35, "volume": 133442.0}, {"date": "2009-05-21", "close": 0.38, "volume": 32058.0}, {"date": "2009-05-22", "close": 0.35, "volume": 35000.0}, {"date": "2009-05-25", "close": 0.35, "volume": 23200.0}, {"date": "2009-05-26", "close": 0.35, "volume": 10345.0}, {"date": "2009-05-29", "close": 0.36, "volume": 25990.0}, {"date": "2009-06-01", "close": 0.35, "volume": 98430.0}, {"date": "2009-06-02", "close": 0.34, "volume": 41835.0}, {"date": "2009-06-03", "close": 0.33, "volume": 109743.0}, {"date": "2009-06-04", "close": 0.34, "volume": 39047.0}, {"date": "2009-06-05", "close": 0.37, "volume": 123750.0}, {"date": "2009-06-09", "close": 0.36, "volume": 86352.0}, {"date": "2009-06-10", "close": 0.34, "volume": 108600.0}, {"date": "2009-06-11", "close": 0.315, "volume": 329787.0}, {"date": "2009-06-12", "close": 0.35, "volume": 50713.0}, {"date": "2009-06-15", "close": 0.305, "volume": 208391.0}, {"date": "2009-06-16", "close": 0.3, "volume": 41828.0}, {"date": "2009-06-17", "close": 0.29, "volume": 121000.0}, {"date": "2009-06-18", "close": 0.33, "volume": 110959.0}, {"date": "2009-06-19", "close": 0.33, "volume": 162071.0}, {"date": "2009-06-22", "close": 0.305, "volume": 20000.0}, {"date": "2009-06-23", "close": 0.305, "volume": 158200.0}, {"date": "2009-06-24", "close": 0.3, "volume": 108800.0}, {"date": "2009-06-25", "close": 0.295, "volume": 98000.0}, {"date": "2009-06-26", "close": 0.3, "volume": 128229.0}, {"date": "2009-06-29", "close": 0.28, "volume": 162500.0}, {"date": "2009-06-30", "close": 0.3, "volume": 127150.0}, {"date": "2009-07-01", "close": 0.3, "volume": 22350.0}, {"date": "2009-07-02", "close": 0.27, "volume": 10000.0}, {"date": "2009-07-03", "close": 0.28, "volume": 7500.0}, {"date": "2009-07-08", "close": 0.28, "volume": 30000.0}, {"date": "2009-07-09", "close": 0.34, "volume": 203677.0}, {"date": "2009-07-10", "close": 0.35, "volume": 391752.0}, {"date": "2009-07-13", "close": 0.32, "volume": 169500.0}, {"date": "2009-07-14", "close": 0.36, "volume": 225000.0}, {"date": "2009-07-15", "close": 0.33, "volume": 54500.0}, {"date": "2009-07-16", "close": 0.32, "volume": 93901.0}, {"date": "2009-07-17", "close": 0.32, "volume": 59500.0}, {"date": "2009-07-20", "close": 0.36, "volume": 110235.0}, {"date": "2009-07-21", "close": 0.335, "volume": 94000.0}, {"date": "2009-07-22", "close": 0.35, "volume": 38068.0}, {"date": "2009-07-23", "close": 0.33, "volume": 122318.0}, {"date": "2009-07-24", "close": 0.35, "volume": 394166.0}, {"date": "2009-07-27", "close": 0.37, "volume": 846619.0}, {"date": "2009-07-28", "close": 0.415, "volume": 1930607.0}, {"date": "2009-07-29", "close": 0.41, "volume": 758286.0}, {"date": "2009-07-30", "close": 0.4, "volume": 323158.0}, {"date": "2009-07-31", "close": 0.39, "volume": 104213.0}, {"date": "2009-08-03", "close": 0.39, "volume": 401500.0}, {"date": "2009-08-04", "close": 0.375, "volume": 333800.0}, {"date": "2009-08-05", "close": 0.37, "volume": 177069.0}, {"date": "2009-08-06", "close": 0.385, "volume": 62000.0}, {"date": "2009-08-07", "close": 0.37, "volume": 84000.0}, {"date": "2009-08-10", "close": 0.38, "volume": 315304.0}, {"date": "2009-08-11", "close": 0.375, "volume": 135000.0}, {"date": "2009-08-12", "close": 0.36, "volume": 98945.0}, {"date": "2009-08-13", "close": 0.365, "volume": 221396.0}, {"date": "2009-08-14", "close": 0.38, "volume": 181500.0}, {"date": "2009-08-17", "close": 0.365, "volume": 182405.0}, {"date": "2009-08-18", "close": 0.35, "volume": 93256.0}, {"date": "2009-08-19", "close": 0.375, "volume": 241356.0}, {"date": "2009-08-20", "close": 0.36, "volume": 262982.0}, {"date": "2009-08-21", "close": 0.35, "volume": 66067.0}, {"date": "2009-08-24", "close": 0.36, "volume": 30000.0}, {"date": "2009-08-25", "close": 0.35, "volume": 62348.0}, {"date": "2009-08-26", "close": 0.35, "volume": 117152.0}, {"date": "2009-08-27", "close": 0.34, "volume": 129115.0}, {"date": "2009-08-28", "close": 0.315, "volume": 370753.0}, {"date": "2009-08-31", "close": 0.37, "volume": 371140.0}, {"date": "2009-09-01", "close": 0.4, "volume": 533140.0}, {"date": "2009-09-02", "close": 0.39, "volume": 174500.0}, {"date": "2009-09-03", "close": 0.43, "volume": 757639.0}, {"date": "2009-09-04", "close": 0.47, "volume": 1200720.0}, {"date": "2009-09-07", "close": 0.46, "volume": 355908.0}, {"date": "2009-09-08", "close": 0.46, "volume": 204719.0}, {"date": "2009-09-09", "close": 0.44, "volume": 461610.0}, {"date": "2009-09-10", "close": 0.46, "volume": 269970.0}, {"date": "2009-09-11", "close": 0.51, "volume": 1055763.0}, {"date": "2009-09-14", "close": 0.56, "volume": 2781508.0}, {"date": "2009-09-15", "close": 0.565, "volume": 1341587.0}, {"date": "2009-09-16", "close": 0.53, "volume": 647155.0}, {"date": "2009-09-17", "close": 0.565, "volume": 490157.0}, {"date": "2009-09-18", "close": 0.55, "volume": 789842.0}, {"date": "2009-09-21", "close": 0.53, "volume": 169367.0}, {"date": "2009-09-22", "close": 0.53, "volume": 144800.0}, {"date": "2009-09-23", "close": 0.62, "volume": 3002958.0}, {"date": "2009-09-24", "close": 0.655, "volume": 1181060.0}, {"date": "2009-09-25", "close": 0.67, "volume": 964375.0}, {"date": "2009-09-28", "close": 0.76, "volume": 1311150.0}, {"date": "2009-09-29", "close": 0.695, "volume": 1303586.0}, {"date": "2009-09-30", "close": 0.69, "volume": 490033.0}, {"date": "2009-10-01", "close": 0.755, "volume": 752348.0}, {"date": "2009-10-02", "close": 0.74, "volume": 439038.0}, {"date": "2009-10-05", "close": 0.82, "volume": 1414285.0}, {"date": "2009-10-06", "close": 0.81, "volume": 836342.0}, {"date": "2009-10-07", "close": 0.8, "volume": 279151.0}, {"date": "2009-10-08", "close": 0.815, "volume": 1474592.0}, {"date": "2009-10-09", "close": 0.83, "volume": 1359084.0}, {"date": "2009-10-12", "close": 0.92, "volume": 1200363.0}, {"date": "2009-10-13", "close": 0.98, "volume": 4530326.0}, {"date": "2009-10-14", "close": 0.93, "volume": 714561.0}, {"date": "2009-10-15", "close": 0.94, "volume": 766166.0}, {"date": "2009-10-16", "close": 1.18, "volume": 1924827.0}, {"date": "2009-10-19", "close": 1.33, "volume": 2416690.0}, {"date": "2009-10-20", "close": 1.1, "volume": 1410186.0}, {"date": "2009-10-21", "close": 1.2, "volume": 1227604.0}, {"date": "2009-10-22", "close": 1.23, "volume": 1045015.0}, {"date": "2009-10-23", "close": 1.19, "volume": 545859.0}, {"date": "2009-10-26", "close": 1.19, "volume": 458054.0}, {"date": "2009-10-27", "close": 1.03, "volume": 881146.0}, {"date": "2009-10-28", "close": 0.87, "volume": 1258813.0}, {"date": "2009-10-29", "close": 0.885, "volume": 1210352.0}, {"date": "2009-10-30", "close": 0.91, "volume": 1312913.0}, {"date": "2009-11-02", "close": 0.935, "volume": 479835.0}, {"date": "2009-11-03", "close": 0.9, "volume": 185642.0}, {"date": "2009-11-04", "close": 0.94, "volume": 208407.0}, {"date": "2009-11-05", "close": 0.95, "volume": 311857.0}, {"date": "2009-11-06", "close": 0.96, "volume": 226487.0}, {"date": "2009-11-09", "close": 1.025, "volume": 578364.0}, {"date": "2009-11-10", "close": 1.065, "volume": 610882.0}, {"date": "2009-11-11", "close": 1.015, "volume": 344011.0}, {"date": "2009-11-12", "close": 0.97, "volume": 170572.0}, {"date": "2009-11-13", "close": 0.98, "volume": 237210.0}, {"date": "2009-11-16", "close": 0.94, "volume": 186770.0}, {"date": "2009-11-17", "close": 0.94, "volume": 36569.0}, {"date": "2009-11-18", "close": 0.995, "volume": 204528.0}, {"date": "2009-11-19", "close": 0.98, "volume": 321992.0}, {"date": "2009-11-20", "close": 0.96, "volume": 31015.0}, {"date": "2009-11-23", "close": 0.95, "volume": 64754.0}, {"date": "2009-11-24", "close": 0.94, "volume": 89661.0}, {"date": "2009-11-25", "close": 0.93, "volume": 376149.0}, {"date": "2009-11-26", "close": 0.915, "volume": 215396.0}, {"date": "2009-11-27", "close": 0.89, "volume": 90395.0}, {"date": "2009-11-30", "close": 0.85, "volume": 226918.0}, {"date": "2009-12-01", "close": 0.835, "volume": 119988.0}, {"date": "2009-12-02", "close": 0.8, "volume": 362584.0}, {"date": "2009-12-03", "close": 0.78, "volume": 201737.0}, {"date": "2009-12-04", "close": 0.825, "volume": 336967.0}, {"date": "2009-12-07", "close": 0.81, "volume": 78586.0}, {"date": "2009-12-08", "close": 0.77, "volume": 98120.0}, {"date": "2009-12-09", "close": 0.74, "volume": 162675.0}, {"date": "2009-12-10", "close": 0.83, "volume": 306891.0}, {"date": "2009-12-11", "close": 0.83, "volume": 207447.0}, {"date": "2009-12-14", "close": 0.865, "volume": 183494.0}, {"date": "2009-12-15", "close": 0.83, "volume": 168430.0}, {"date": "2009-12-16", "close": 0.86, "volume": 33312.0}, {"date": "2009-12-17", "close": 0.83, "volume": 186123.0}, {"date": "2009-12-18", "close": 0.82, "volume": 44341.0}, {"date": "2009-12-21", "close": 0.85, "volume": 212377.0}, {"date": "2009-12-22", "close": 0.84, "volume": 94468.0}, {"date": "2009-12-23", "close": 0.95, "volume": 390470.0}, {"date": "2009-12-24", "close": 0.97, "volume": 237320.0}, {"date": "2009-12-29", "close": 0.94, "volume": 54900.0}, {"date": "2009-12-30", "close": 0.97, "volume": 218260.0}, {"date": "2009-12-31", "close": 1.02, "volume": 399723.0}, {"date": "2010-01-04", "close": 1.08, "volume": 435398.0}, {"date": "2010-01-05", "close": 1.075, "volume": 613090.0}, {"date": "2010-01-06", "close": 1.07, "volume": 184794.0}, {"date": "2010-01-07", "close": 1.1, "volume": 297785.0}, {"date": "2010-01-08", "close": 1.09, "volume": 129576.0}, {"date": "2010-01-11", "close": 1.095, "volume": 389333.0}, {"date": "2010-01-12", "close": 1.07, "volume": 358513.0}, {"date": "2010-01-13", "close": 1.06, "volume": 171299.0}, {"date": "2010-01-14", "close": 1.07, "volume": 233145.0}, {"date": "2010-01-15", "close": 1.07, "volume": 168156.0}, {"date": "2010-01-18", "close": 1.085, "volume": 232340.0}, {"date": "2010-01-19", "close": 1.09, "volume": 222781.0}, {"date": "2010-01-20", "close": 1.05, "volume": 209424.0}, {"date": "2010-01-21", "close": 0.99, "volume": 346644.0}, {"date": "2010-01-22", "close": 0.97, "volume": 272161.0}, {"date": "2010-01-25", "close": 1.0, "volume": 96811.0}, {"date": "2010-01-27", "close": 1.0, "volume": 73081.0}, {"date": "2010-01-28", "close": 0.94, "volume": 155751.0}, {"date": "2010-01-29", "close": 0.9, "volume": 57697.0}, {"date": "2010-02-01", "close": 0.825, "volume": 463296.0}, {"date": "2010-02-02", "close": 0.88, "volume": 89477.0}, {"date": "2010-02-03", "close": 0.9, "volume": 109680.0}, {"date": "2010-02-04", "close": 0.93, "volume": 75800.0}, {"date": "2010-02-05", "close": 0.87, "volume": 220191.0}, {"date": "2010-02-08", "close": 0.9, "volume": 137347.0}, {"date": "2010-02-09", "close": 0.93, "volume": 174683.0}, {"date": "2010-02-10", "close": 1.02, "volume": 441822.0}, {"date": "2010-02-11", "close": 1.01, "volume": 359114.0}, {"date": "2010-02-12", "close": 1.02, "volume": 251667.0}, {"date": "2010-02-15", "close": 1.08, "volume": 199268.0}, {"date": "2010-02-16", "close": 1.055, "volume": 178516.0}, {"date": "2010-02-17", "close": 1.07, "volume": 295328.0}, {"date": "2010-02-22", "close": 1.03, "volume": 291070.0}, {"date": "2010-02-23", "close": 0.995, "volume": 249659.0}, {"date": "2010-02-24", "close": 0.97, "volume": 39107.0}, {"date": "2010-02-25", "close": 0.935, "volume": 437931.0}, {"date": "2010-02-26", "close": 0.9, "volume": 299935.0}, {"date": "2010-03-01", "close": 0.94, "volume": 75797.0}, {"date": "2010-03-02", "close": 0.955, "volume": 90111.0}, {"date": "2010-03-03", "close": 0.98, "volume": 222933.0}, {"date": "2010-03-04", "close": 0.95, "volume": 110660.0}, {"date": "2010-03-05", "close": 1.0, "volume": 369485.0}, {"date": "2010-03-08", "close": 0.97, "volume": 71225.0}, {"date": "2010-03-09", "close": 0.955, "volume": 36672.0}, {"date": "2010-03-10", "close": 0.98, "volume": 249530.0}, {"date": "2010-03-11", "close": 0.97, "volume": 34215.0}, {"date": "2010-03-12", "close": 0.94, "volume": 84687.0}, {"date": "2010-03-15", "close": 0.92, "volume": 291300.0}, {"date": "2010-03-16", "close": 0.925, "volume": 621956.0}, {"date": "2010-03-17", "close": 0.97, "volume": 508402.0}, {"date": "2010-03-18", "close": 1.0, "volume": 860534.0}, {"date": "2010-03-19", "close": 0.97, "volume": 496640.0}, {"date": "2010-03-22", "close": 0.96, "volume": 149762.0}, {"date": "2010-03-23", "close": 0.95, "volume": 250086.0}, {"date": "2010-03-24", "close": 0.94, "volume": 177780.0}, {"date": "2010-03-25", "close": 0.94, "volume": 188348.0}, {"date": "2010-03-26", "close": 0.91, "volume": 457095.0}, {"date": "2010-03-29", "close": 0.94, "volume": 215501.0}, {"date": "2010-03-30", "close": 0.975, "volume": 360302.0}, {"date": "2010-03-31", "close": 0.95, "volume": 199566.0}, {"date": "2010-04-01", "close": 0.995, "volume": 177173.0}, {"date": "2010-04-06", "close": 1.025, "volume": 702885.0}, {"date": "2010-04-07", "close": 1.0, "volume": 351189.0}, {"date": "2010-04-08", "close": 1.06, "volume": 475170.0}, {"date": "2010-04-09", "close": 1.105, "volume": 734530.0}, {"date": "2010-04-12", "close": 1.17, "volume": 1336973.0}, {"date": "2010-04-13", "close": 1.13, "volume": 729386.0}, {"date": "2010-04-14", "close": 1.12, "volume": 328886.0}, {"date": "2010-04-15", "close": 1.085, "volume": 245328.0}, {"date": "2010-04-16", "close": 1.1, "volume": 262138.0}, {"date": "2010-04-19", "close": 1.04, "volume": 151075.0}, {"date": "2010-04-20", "close": 1.07, "volume": 186002.0}, {"date": "2010-04-21", "close": 1.06, "volume": 99302.0}, {"date": "2010-04-22", "close": 1.03, "volume": 199469.0}, {"date": "2010-04-23", "close": 0.87, "volume": 2630298.0}, {"date": "2010-04-27", "close": 0.9, "volume": 552590.0}, {"date": "2010-04-28", "close": 0.88, "volume": 237661.0}, {"date": "2010-04-29", "close": 0.85, "volume": 217778.0}, {"date": "2010-04-30", "close": 0.8, "volume": 597109.0}, {"date": "2010-05-03", "close": 0.76, "volume": 526719.0}, {"date": "2010-05-04", "close": 0.71, "volume": 941388.0}, {"date": "2010-05-05", "close": 0.685, "volume": 799143.0}, {"date": "2010-05-06", "close": 0.67, "volume": 289695.0}, {"date": "2010-05-07", "close": 0.665, "volume": 255479.0}, {"date": "2010-05-10", "close": 0.75, "volume": 319448.0}, {"date": "2010-05-11", "close": 0.79, "volume": 393971.0}, {"date": "2010-05-12", "close": 0.805, "volume": 842806.0}, {"date": "2010-05-13", "close": 0.805, "volume": 136204.0}, {"date": "2010-05-14", "close": 0.8, "volume": 88680.0}, {"date": "2010-05-17", "close": 0.79, "volume": 94700.0}, {"date": "2010-05-18", "close": 0.78, "volume": 60608.0}, {"date": "2010-05-19", "close": 0.735, "volume": 71255.0}, {"date": "2010-05-20", "close": 0.68, "volume": 48828.0}, {"date": "2010-05-21", "close": 0.625, "volume": 607359.0}, {"date": "2010-05-24", "close": 0.59, "volume": 159670.0}, {"date": "2010-05-25", "close": 0.59, "volume": 166412.0}, {"date": "2010-05-26", "close": 0.57, "volume": 92726.0}, {"date": "2010-05-27", "close": 0.59, "volume": 45456.0}, {"date": "2010-05-28", "close": 0.63, "volume": 593943.0}, {"date": "2010-05-31", "close": 0.62, "volume": 142283.0}, {"date": "2010-06-01", "close": 0.62, "volume": 34300.0}, {"date": "2010-06-02", "close": 0.57, "volume": 122306.0}, {"date": "2010-06-03", "close": 0.57, "volume": 110536.0}, {"date": "2010-06-04", "close": 0.58, "volume": 30000.0}, {"date": "2010-06-07", "close": 0.515, "volume": 303339.0}, {"date": "2010-06-08", "close": 0.515, "volume": 217176.0}, {"date": "2010-06-09", "close": 0.5, "volume": 77000.0}, {"date": "2010-06-10", "close": 0.53, "volume": 212066.0}, {"date": "2010-06-11", "close": 0.54, "volume": 89343.0}, {"date": "2010-06-15", "close": 0.54, "volume": 23490.0}, {"date": "2010-06-16", "close": 0.55, "volume": 95628.0}, {"date": "2010-06-17", "close": 0.53, "volume": 106398.0}, {"date": "2010-06-18", "close": 0.535, "volume": 81000.0}, {"date": "2010-06-21", "close": 0.54, "volume": 61665.0}, {"date": "2010-06-22", "close": 0.51, "volume": 106589.0}, {"date": "2010-06-23", "close": 0.48, "volume": 66575.0}, {"date": "2010-06-24", "close": 0.505, "volume": 90260.0}, {"date": "2010-06-25", "close": 0.485, "volume": 127258.0}, {"date": "2010-06-28", "close": 0.45, "volume": 316791.0}, {"date": "2010-06-29", "close": 0.45, "volume": 224819.0}, {"date": "2010-06-30", "close": 0.42, "volume": 346599.0}, {"date": "2010-07-01", "close": 0.43, "volume": 196216.0}, {"date": "2010-07-02", "close": 0.485, "volume": 255442.0}, {"date": "2010-07-05", "close": 0.575, "volume": 952550.0}, {"date": "2010-07-06", "close": 0.65, "volume": 524131.0}, {"date": "2010-07-07", "close": 0.7, "volume": 514055.0}, {"date": "2010-07-08", "close": 0.73, "volume": 595565.0}, {"date": "2010-07-09", "close": 0.715, "volume": 296093.0}, {"date": "2010-07-12", "close": 0.68, "volume": 222806.0}, {"date": "2010-07-13", "close": 0.69, "volume": 211500.0}, {"date": "2010-07-14", "close": 0.705, "volume": 206037.0}, {"date": "2010-07-15", "close": 0.66, "volume": 249264.0}, {"date": "2010-07-16", "close": 0.675, "volume": 193428.0}, {"date": "2010-07-19", "close": 0.73, "volume": 954389.0}, {"date": "2010-07-20", "close": 0.805, "volume": 1579894.0}, {"date": "2010-07-21", "close": 0.785, "volume": 551362.0}, {"date": "2010-07-22", "close": 0.785, "volume": 419452.0}, {"date": "2010-07-23", "close": 0.8, "volume": 195052.0}, {"date": "2010-07-26", "close": 0.77, "volume": 88990.0}, {"date": "2010-07-27", "close": 0.77, "volume": 590154.0}, {"date": "2010-07-28", "close": 0.76, "volume": 127427.0}, {"date": "2010-07-29", "close": 0.9, "volume": 1581168.0}, {"date": "2010-07-30", "close": 0.96, "volume": 1574378.0}, {"date": "2010-08-02", "close": 0.94, "volume": 736246.0}, {"date": "2010-08-03", "close": 0.88, "volume": 319400.0}, {"date": "2010-08-04", "close": 1.0, "volume": 1194400.0}, {"date": "2010-08-05", "close": 0.96, "volume": 404743.0}, {"date": "2010-08-06", "close": 0.94, "volume": 242935.0}, {"date": "2010-08-09", "close": 0.92, "volume": 384712.0}, {"date": "2010-08-10", "close": 0.91, "volume": 490061.0}, {"date": "2010-08-11", "close": 0.875, "volume": 126885.0}, {"date": "2010-08-12", "close": 0.835, "volume": 406676.0}, {"date": "2010-08-13", "close": 0.85, "volume": 163027.0}, {"date": "2010-08-16", "close": 0.945, "volume": 274091.0}, {"date": "2010-08-17", "close": 0.9, "volume": 214037.0}, {"date": "2010-08-18", "close": 0.925, "volume": 132422.0}, {"date": "2010-08-19", "close": 0.89, "volume": 137273.0}, {"date": "2010-08-20", "close": 0.86, "volume": 87428.0}, {"date": "2010-08-23", "close": 0.875, "volume": 49849.0}, {"date": "2010-08-24", "close": 0.88, "volume": 98800.0}, {"date": "2010-08-25", "close": 0.86, "volume": 76250.0}, {"date": "2010-08-26", "close": 0.835, "volume": 19023.0}, {"date": "2010-08-27", "close": 0.82, "volume": 223196.0}, {"date": "2010-08-30", "close": 0.815, "volume": 89587.0}, {"date": "2010-08-31", "close": 0.82, "volume": 93297.0}, {"date": "2010-09-01", "close": 0.84, "volume": 126294.0}, {"date": "2010-09-02", "close": 0.92, "volume": 145800.0}, {"date": "2010-09-03", "close": 0.94, "volume": 347909.0}, {"date": "2010-09-06", "close": 0.92, "volume": 529289.0}, {"date": "2010-09-07", "close": 0.935, "volume": 105542.0}, {"date": "2010-09-08", "close": 0.9, "volume": 183394.0}, {"date": "2010-09-09", "close": 0.89, "volume": 181250.0}, {"date": "2010-09-10", "close": 0.99, "volume": 1045253.0}, {"date": "2010-09-13", "close": 1.15, "volume": 1996235.0}, {"date": "2010-09-14", "close": 1.2, "volume": 1651031.0}, {"date": "2010-09-15", "close": 1.14, "volume": 397881.0}, {"date": "2010-09-16", "close": 1.07, "volume": 522604.0}, {"date": "2010-09-17", "close": 1.135, "volume": 815263.0}, {"date": "2010-09-20", "close": 1.07, "volume": 187471.0}, {"date": "2010-09-21", "close": 1.175, "volume": 549577.0}, {"date": "2010-09-22", "close": 1.18, "volume": 563387.0}, {"date": "2010-09-23", "close": 1.23, "volume": 1429042.0}, {"date": "2010-09-24", "close": 1.2, "volume": 627718.0}, {"date": "2010-09-27", "close": 1.18, "volume": 252168.0}, {"date": "2010-09-28", "close": 1.16, "volume": 321227.0}, {"date": "2010-09-29", "close": 1.155, "volume": 588305.0}, {"date": "2010-09-30", "close": 1.145, "volume": 237299.0}, {"date": "2010-10-01", "close": 1.12, "volume": 116539.0}, {"date": "2010-10-04", "close": 1.17, "volume": 302307.0}, {"date": "2010-10-05", "close": 1.13, "volume": 401798.0}, {"date": "2010-10-06", "close": 1.15, "volume": 556404.0}, {"date": "2010-10-07", "close": 1.165, "volume": 409149.0}, {"date": "2010-10-08", "close": 1.165, "volume": 490898.0}, {"date": "2010-10-11", "close": 1.18, "volume": 994021.0}, {"date": "2010-10-12", "close": 1.145, "volume": 565726.0}, {"date": "2010-10-13", "close": 1.14, "volume": 289358.0}, {"date": "2010-10-14", "close": 1.17, "volume": 615385.0}, {"date": "2010-10-15", "close": 1.14, "volume": 125459.0}, {"date": "2010-10-18", "close": 1.13, "volume": 192639.0}, {"date": "2010-10-19", "close": 1.12, "volume": 201693.0}, {"date": "2010-10-20", "close": 1.04, "volume": 496403.0}, {"date": "2010-10-21", "close": 1.14, "volume": 364778.0}, {"date": "2010-10-22", "close": 1.055, "volume": 57495.0}, {"date": "2010-10-25", "close": 0.96, "volume": 766090.0}, {"date": "2010-10-26", "close": 0.915, "volume": 591543.0}, {"date": "2010-10-27", "close": 0.915, "volume": 394388.0}, {"date": "2010-10-28", "close": 0.925, "volume": 193413.0}, {"date": "2010-10-29", "close": 0.94, "volume": 217399.0}, {"date": "2010-11-01", "close": 0.93, "volume": 327394.0}, {"date": "2010-11-02", "close": 0.96, "volume": 51307.0}, {"date": "2010-11-03", "close": 0.97, "volume": 156952.0}, {"date": "2010-11-04", "close": 1.0, "volume": 133326.0}, {"date": "2010-11-05", "close": 0.97, "volume": 453758.0}, {"date": "2010-11-08", "close": 0.96, "volume": 85955.0}, {"date": "2010-11-09", "close": 0.925, "volume": 463285.0}, {"date": "2010-11-10", "close": 0.885, "volume": 300073.0}, {"date": "2010-11-11", "close": 0.92, "volume": 77433.0}, {"date": "2010-11-12", "close": 0.89, "volume": 209240.0}, {"date": "2010-11-15", "close": 0.905, "volume": 196584.0}, {"date": "2010-11-16", "close": 0.9, "volume": 53897.0}, {"date": "2010-11-17", "close": 0.855, "volume": 291290.0}, {"date": "2010-11-18", "close": 0.95, "volume": 304896.0}, {"date": "2010-11-19", "close": 0.96, "volume": 283325.0}, {"date": "2010-11-22", "close": 0.935, "volume": 570862.0}, {"date": "2010-11-23", "close": 0.91, "volume": 111194.0}, {"date": "2010-11-24", "close": 0.905, "volume": 105698.0}, {"date": "2010-11-25", "close": 0.91, "volume": 92795.0}, {"date": "2010-11-26", "close": 0.92, "volume": 2500.0}, {"date": "2010-11-29", "close": 0.91, "volume": 200878.0}, {"date": "2010-11-30", "close": 0.9, "volume": 73581.0}, {"date": "2010-12-01", "close": 0.855, "volume": 253945.0}, {"date": "2010-12-02", "close": 0.885, "volume": 139785.0}, {"date": "2010-12-03", "close": 0.875, "volume": 44580.0}, {"date": "2010-12-06", "close": 0.88, "volume": 125604.0}, {"date": "2010-12-07", "close": 0.86, "volume": 259896.0}, {"date": "2010-12-08", "close": 0.82, "volume": 289005.0}, {"date": "2010-12-09", "close": 0.85, "volume": 207756.0}, {"date": "2010-12-10", "close": 0.84, "volume": 96478.0}, {"date": "2010-12-13", "close": 0.8, "volume": 114133.0}, {"date": "2010-12-14", "close": 0.84, "volume": 160874.0}, {"date": "2010-12-15", "close": 0.82, "volume": 387153.0}, {"date": "2010-12-16", "close": 0.815, "volume": 399170.0}, {"date": "2010-12-17", "close": 0.81, "volume": 250144.0}, {"date": "2010-12-20", "close": 0.765, "volume": 1036513.0}, {"date": "2010-12-21", "close": 0.775, "volume": 421557.0}, {"date": "2010-12-22", "close": 0.8, "volume": 180239.0}, {"date": "2010-12-23", "close": 0.81, "volume": 104439.0}, {"date": "2010-12-24", "close": 0.82, "volume": 39515.0}, {"date": "2010-12-29", "close": 0.9, "volume": 660234.0}, {"date": "2010-12-30", "close": 0.875, "volume": 131283.0}, {"date": "2010-12-31", "close": 0.88, "volume": 6839.0}, {"date": "2011-01-04", "close": 0.92, "volume": 333092.0}, {"date": "2011-01-05", "close": 0.92, "volume": 176527.0}, {"date": "2011-01-06", "close": 0.9, "volume": 125315.0}, {"date": "2011-01-07", "close": 0.86, "volume": 182491.0}, {"date": "2011-01-10", "close": 0.845, "volume": 86671.0}, {"date": "2011-01-11", "close": 0.815, "volume": 54836.0}, {"date": "2011-01-12", "close": 0.83, "volume": 50168.0}, {"date": "2011-01-13", "close": 0.84, "volume": 327261.0}, {"date": "2011-01-14", "close": 0.85, "volume": 149608.0}, {"date": "2011-01-17", "close": 0.805, "volume": 242333.0}, {"date": "2011-01-18", "close": 0.78, "volume": 352520.0}, {"date": "2011-01-19", "close": 0.79, "volume": 703853.0}, {"date": "2011-01-20", "close": 0.785, "volume": 392135.0}, {"date": "2011-01-21", "close": 0.785, "volume": 152107.0}, {"date": "2011-01-24", "close": 0.755, "volume": 271568.0}, {"date": "2011-01-25", "close": 0.77, "volume": 211825.0}, {"date": "2011-01-27", "close": 0.75, "volume": 561313.0}, {"date": "2011-01-28", "close": 0.73, "volume": 348119.0}, {"date": "2011-01-31", "close": 0.795, "volume": 374598.0}, {"date": "2011-02-01", "close": 0.76, "volume": 175643.0}, {"date": "2011-02-02", "close": 0.81, "volume": 258950.0}, {"date": "2011-02-03", "close": 0.82, "volume": 225872.0}, {"date": "2011-02-04", "close": 0.88, "volume": 713407.0}, {"date": "2011-02-07", "close": 0.895, "volume": 401501.0}, {"date": "2011-02-08", "close": 0.9, "volume": 106159.0}, {"date": "2011-02-09", "close": 0.88, "volume": 82023.0}, {"date": "2011-02-10", "close": 0.9, "volume": 173817.0}, {"date": "2011-02-11", "close": 0.97, "volume": 881104.0}, {"date": "2011-02-14", "close": 0.92, "volume": 535850.0}, {"date": "2011-02-15", "close": 0.945, "volume": 543425.0}, {"date": "2011-02-16", "close": 0.955, "volume": 152908.0}, {"date": "2011-02-17", "close": 0.92, "volume": 693947.0}, {"date": "2011-02-18", "close": 0.9, "volume": 561230.0}, {"date": "2011-02-21", "close": 0.87, "volume": 245911.0}, {"date": "2011-02-22", "close": 0.865, "volume": 277467.0}, {"date": "2011-02-23", "close": 0.84, "volume": 419136.0}, {"date": "2011-02-24", "close": 0.835, "volume": 172535.0}, {"date": "2011-02-25", "close": 0.88, "volume": 158022.0}, {"date": "2011-02-28", "close": 0.855, "volume": 334914.0}, {"date": "2011-03-01", "close": 0.89, "volume": 165606.0}, {"date": "2011-03-02", "close": 0.9, "volume": 157776.0}, {"date": "2011-03-03", "close": 0.88, "volume": 57812.0}, {"date": "2011-03-04", "close": 0.9, "volume": 199440.0}, {"date": "2011-03-07", "close": 0.885, "volume": 144953.0}, {"date": "2011-03-08", "close": 0.865, "volume": 22605.0}, {"date": "2011-03-09", "close": 0.82, "volume": 175244.0}, {"date": "2011-03-10", "close": 0.8, "volume": 145482.0}, {"date": "2011-03-11", "close": 0.785, "volume": 259744.0}, {"date": "2011-03-14", "close": 0.76, "volume": 98426.0}, {"date": "2011-03-15", "close": 0.73, "volume": 198075.0}, {"date": "2011-03-16", "close": 0.745, "volume": 154731.0}, {"date": "2011-03-17", "close": 0.75, "volume": 274395.0}, {"date": "2011-03-18", "close": 0.79, "volume": 197431.0}, {"date": "2011-03-21", "close": 0.845, "volume": 183453.0}, {"date": "2011-03-22", "close": 0.89, "volume": 534568.0}, {"date": "2011-03-23", "close": 0.82, "volume": 176431.0}, {"date": "2011-03-24", "close": 0.84, "volume": 53426.0}, {"date": "2011-03-25", "close": 0.84, "volume": 293736.0}, {"date": "2011-03-28", "close": 0.88, "volume": 20420.0}, {"date": "2011-03-29", "close": 0.85, "volume": 30867.0}, {"date": "2011-03-30", "close": 0.83, "volume": 100309.0}, {"date": "2011-03-31", "close": 0.845, "volume": 25603.0}, {"date": "2011-04-01", "close": 0.845, "volume": 15514.0}, {"date": "2011-04-04", "close": 0.84, "volume": 71155.0}, {"date": "2011-04-05", "close": 0.84, "volume": 188725.0}, {"date": "2011-04-06", "close": 0.83, "volume": 75815.0}, {"date": "2011-04-07", "close": 0.83, "volume": 85920.0}, {"date": "2011-04-08", "close": 0.835, "volume": 114653.0}, {"date": "2011-04-11", "close": 0.82, "volume": 75500.0}, {"date": "2011-04-12", "close": 0.79, "volume": 116100.0}, {"date": "2011-04-13", "close": 0.775, "volume": 112784.0}, {"date": "2011-04-14", "close": 0.785, "volume": 175872.0}, {"date": "2011-04-15", "close": 0.81, "volume": 85321.0}, {"date": "2011-04-18", "close": 0.8, "volume": 96011.0}, {"date": "2011-04-19", "close": 0.805, "volume": 39818.0}, {"date": "2011-04-20", "close": 0.825, "volume": 179094.0}, {"date": "2011-04-21", "close": 0.81, "volume": 259154.0}, {"date": "2011-04-27", "close": 0.77, "volume": 290700.0}, {"date": "2011-04-29", "close": 0.75, "volume": 212285.0}, {"date": "2011-05-02", "close": 0.725, "volume": 37561.0}, {"date": "2011-05-03", "close": 0.73, "volume": 421468.0}, {"date": "2011-05-04", "close": 0.705, "volume": 159441.0}, {"date": "2011-05-05", "close": 0.715, "volume": 8122.0}, {"date": "2011-05-06", "close": 0.71, "volume": 120006.0}, {"date": "2011-05-09", "close": 0.72, "volume": 24717.0}, {"date": "2011-05-10", "close": 0.73, "volume": 109837.0}, {"date": "2011-05-11", "close": 0.695, "volume": 302842.0}, {"date": "2011-05-12", "close": 0.68, "volume": 38980.0}, {"date": "2011-05-13", "close": 0.675, "volume": 30893.0}, {"date": "2011-05-16", "close": 0.685, "volume": 288986.0}, {"date": "2011-05-17", "close": 0.67, "volume": 1101.0}, {"date": "2011-05-18", "close": 0.7, "volume": 60082.0}, {"date": "2011-05-19", "close": 0.76, "volume": 44840.0}, {"date": "2011-05-20", "close": 0.71, "volume": 36041.0}, {"date": "2011-05-23", "close": 0.725, "volume": 272.0}, {"date": "2011-05-24", "close": 0.69, "volume": 44007.0}, {"date": "2011-05-25", "close": 0.66, "volume": 85949.0}, {"date": "2011-05-26", "close": 0.665, "volume": 53519.0}, {"date": "2011-05-27", "close": 0.665, "volume": 75675.0}, {"date": "2011-05-30", "close": 0.65, "volume": 190845.0}, {"date": "2011-05-31", "close": 0.65, "volume": 301600.0}, {"date": "2011-06-01", "close": 0.65, "volume": 65811.0}, {"date": "2011-06-02", "close": 0.625, "volume": 92833.0}, {"date": "2011-06-03", "close": 0.62, "volume": 34012.0}, {"date": "2011-06-06", "close": 0.635, "volume": 661236.0}, {"date": "2011-06-07", "close": 0.775, "volume": 931705.0}, {"date": "2011-06-08", "close": 0.72, "volume": 437187.0}, {"date": "2011-06-09", "close": 0.75, "volume": 219900.0}, {"date": "2011-06-10", "close": 0.75, "volume": 202396.0}, {"date": "2011-06-14", "close": 0.7, "volume": 99400.0}, {"date": "2011-06-15", "close": 0.71, "volume": 214590.0}, {"date": "2011-06-16", "close": 0.7, "volume": 253614.0}, {"date": "2011-06-17", "close": 0.65, "volume": 177902.0}, {"date": "2011-06-20", "close": 0.66, "volume": 121250.0}, {"date": "2011-06-21", "close": 0.68, "volume": 137610.0}, {"date": "2011-06-22", "close": 0.665, "volume": 141300.0}, {"date": "2011-06-23", "close": 0.65, "volume": 52460.0}, {"date": "2011-06-24", "close": 0.63, "volume": 153100.0}, {"date": "2011-06-27", "close": 0.68, "volume": 318119.0}, {"date": "2011-06-28", "close": 0.7, "volume": 243006.0}, {"date": "2011-06-29", "close": 0.65, "volume": 12468.0}, {"date": "2011-06-30", "close": 0.62, "volume": 75227.0}, {"date": "2011-07-01", "close": 0.63, "volume": 114932.0}, {"date": "2011-07-04", "close": 0.685, "volume": 120635.0}, {"date": "2011-07-05", "close": 0.63, "volume": 64090.0}, {"date": "2011-07-06", "close": 0.7, "volume": 126500.0}, {"date": "2011-07-07", "close": 0.7, "volume": 28500.0}, {"date": "2011-07-08", "close": 0.67, "volume": 77250.0}, {"date": "2011-07-11", "close": 0.68, "volume": 12829.0}, {"date": "2011-07-12", "close": 0.65, "volume": 103402.0}, {"date": "2011-07-13", "close": 0.65, "volume": 82672.0}, {"date": "2011-07-14", "close": 0.63, "volume": 10000.0}, {"date": "2011-07-15", "close": 0.63, "volume": 25000.0}, {"date": "2011-07-18", "close": 0.61, "volume": 747307.0}, {"date": "2011-07-19", "close": 0.63, "volume": 165416.0}, {"date": "2011-07-20", "close": 0.635, "volume": 240788.0}, {"date": "2011-07-21", "close": 0.62, "volume": 69375.0}, {"date": "2011-07-22", "close": 0.62, "volume": 72400.0}, {"date": "2011-07-25", "close": 0.63, "volume": 24000.0}, {"date": "2011-07-26", "close": 0.64, "volume": 177571.0}, {"date": "2011-07-27", "close": 0.6, "volume": 217456.0}, {"date": "2011-07-28", "close": 0.6, "volume": 167411.0}, {"date": "2011-07-29", "close": 0.62, "volume": 29418.0}, {"date": "2011-08-01", "close": 0.66, "volume": 100000.0}, {"date": "2011-08-02", "close": 0.65, "volume": 35219.0}, {"date": "2011-08-03", "close": 0.61, "volume": 121209.0}, {"date": "2011-08-04", "close": 0.56, "volume": 41000.0}, {"date": "2011-08-05", "close": 0.53, "volume": 216757.0}, {"date": "2011-08-08", "close": 0.49, "volume": 204603.0}, {"date": "2011-08-09", "close": 0.47, "volume": 254465.0}, {"date": "2011-08-10", "close": 0.55, "volume": 232215.0}, {"date": "2011-08-11", "close": 0.53, "volume": 330464.0}, {"date": "2011-08-12", "close": 0.53, "volume": 219608.0}, {"date": "2011-08-15", "close": 0.53, "volume": 22939.0}, {"date": "2011-08-16", "close": 0.5, "volume": 61000.0}, {"date": "2011-08-17", "close": 0.5, "volume": 85011.0}, {"date": "2011-08-18", "close": 0.47, "volume": 463781.0}, {"date": "2011-08-19", "close": 0.47, "volume": 123000.0}, {"date": "2011-08-22", "close": 0.47, "volume": 81000.0}, {"date": "2011-08-23", "close": 0.46, "volume": 3250.0}, {"date": "2011-08-24", "close": 0.44, "volume": 224700.0}, {"date": "2011-08-25", "close": 0.48, "volume": 164889.0}, {"date": "2011-08-26", "close": 0.475, "volume": 843321.0}, {"date": "2011-08-29", "close": 0.485, "volume": 68177.0}, {"date": "2011-08-30", "close": 0.485, "volume": 221606.0}, {"date": "2011-08-31", "close": 0.47, "volume": 75139.0}, {"date": "2011-09-01", "close": 0.565, "volume": 251816.0}, {"date": "2011-09-02", "close": 0.53, "volume": 121328.0}, {"date": "2011-09-05", "close": 0.49, "volume": 150486.0}, {"date": "2011-09-06", "close": 0.52, "volume": 127826.0}, {"date": "2011-09-07", "close": 0.545, "volume": 210835.0}, {"date": "2011-09-08", "close": 0.555, "volume": 64470.0}, {"date": "2011-09-09", "close": 0.55, "volume": 61132.0}, {"date": "2011-09-12", "close": 0.515, "volume": 119554.0}, {"date": "2011-09-13", "close": 0.525, "volume": 40131.0}, {"date": "2011-09-14", "close": 0.5, "volume": 161562.0}, {"date": "2011-09-15", "close": 0.5, "volume": 145934.0}, {"date": "2011-09-16", "close": 0.5, "volume": 12500.0}, {"date": "2011-09-19", "close": 0.48, "volume": 47157.0}, {"date": "2011-09-20", "close": 0.46, "volume": 52972.0}, {"date": "2011-09-21", "close": 0.45, "volume": 623731.0}, {"date": "2011-09-22", "close": 0.44, "volume": 128100.0}, {"date": "2011-09-23", "close": 0.435, "volume": 264714.0}, {"date": "2011-09-26", "close": 0.43, "volume": 21540.0}, {"date": "2011-09-27", "close": 0.45, "volume": 47043.0}, {"date": "2011-09-28", "close": 0.44, "volume": 165250.0}, {"date": "2011-09-29", "close": 0.4, "volume": 163000.0}, {"date": "2011-09-30", "close": 0.4, "volume": 125561.0}, {"date": "2011-10-03", "close": 0.385, "volume": 139072.0}, {"date": "2011-10-04", "close": 0.37, "volume": 124126.0}, {"date": "2011-10-05", "close": 0.37, "volume": 51883.0}, {"date": "2011-10-06", "close": 0.4, "volume": 182232.0}, {"date": "2011-10-07", "close": 0.41, "volume": 234863.0}, {"date": "2011-10-10", "close": 0.41, "volume": 119631.0}, {"date": "2011-10-11", "close": 0.39, "volume": 146734.0}, {"date": "2011-10-12", "close": 0.4, "volume": 88022.0}, {"date": "2011-10-13", "close": 0.425, "volume": 178700.0}, {"date": "2011-10-14", "close": 0.4, "volume": 100000.0}, {"date": "2011-10-17", "close": 0.41, "volume": 22200.0}, {"date": "2011-10-18", "close": 0.4, "volume": 9000.0}, {"date": "2011-10-19", "close": 0.415, "volume": 11250.0}, {"date": "2011-10-20", "close": 0.39, "volume": 50969.0}, {"date": "2011-10-21", "close": 0.415, "volume": 52628.0}, {"date": "2011-10-24", "close": 0.43, "volume": 490342.0}, {"date": "2011-10-25", "close": 0.5, "volume": 612225.0}, {"date": "2011-10-26", "close": 0.47, "volume": 58565.0}, {"date": "2011-10-27", "close": 0.495, "volume": 69579.0}, {"date": "2011-10-28", "close": 0.485, "volume": 400174.0}, {"date": "2011-10-31", "close": 0.44, "volume": 351585.0}, {"date": "2011-11-01", "close": 0.45, "volume": 31500.0}, {"date": "2011-11-02", "close": 0.435, "volume": 118129.0}, {"date": "2011-11-03", "close": 0.43, "volume": 48000.0}, {"date": "2011-11-04", "close": 0.42, "volume": 47320.0}, {"date": "2011-11-07", "close": 0.4, "volume": 501990.0}, {"date": "2011-11-08", "close": 0.39, "volume": 109000.0}, {"date": "2011-11-09", "close": 0.4, "volume": 191900.0}, {"date": "2011-11-10", "close": 0.375, "volume": 314347.0}, {"date": "2011-11-11", "close": 0.38, "volume": 540692.0}, {"date": "2011-11-14", "close": 0.4, "volume": 396155.0}, {"date": "2011-11-15", "close": 0.385, "volume": 442319.0}, {"date": "2011-11-16", "close": 0.4, "volume": 230283.0}, {"date": "2011-11-17", "close": 0.405, "volume": 311579.0}, {"date": "2011-11-18", "close": 0.415, "volume": 431238.0}, {"date": "2011-11-21", "close": 0.41, "volume": 551225.0}, {"date": "2011-11-22", "close": 0.4, "volume": 116477.0}, {"date": "2011-11-23", "close": 0.38, "volume": 376942.0}, {"date": "2011-11-24", "close": 0.38, "volume": 108285.0}, {"date": "2011-11-25", "close": 0.38, "volume": 23876.0}, {"date": "2011-11-28", "close": 0.395, "volume": 30001.0}, {"date": "2011-11-29", "close": 0.385, "volume": 16301.0}, {"date": "2011-11-30", "close": 0.39, "volume": 106276.0}, {"date": "2011-12-01", "close": 0.38, "volume": 185258.0}, {"date": "2011-12-02", "close": 0.385, "volume": 41335.0}, {"date": "2011-12-05", "close": 0.385, "volume": 29192.0}, {"date": "2011-12-06", "close": 0.375, "volume": 10246.0}, {"date": "2011-12-07", "close": 0.38, "volume": 94952.0}, {"date": "2011-12-08", "close": 0.375, "volume": 116486.0}, {"date": "2011-12-09", "close": 0.37, "volume": 108258.0}, {"date": "2011-12-12", "close": 0.36, "volume": 115852.0}, {"date": "2011-12-13", "close": 0.375, "volume": 127074.0}, {"date": "2011-12-15", "close": 0.35, "volume": 193662.0}, {"date": "2011-12-16", "close": 0.39, "volume": 93358.0}, {"date": "2011-12-19", "close": 0.345, "volume": 170284.0}, {"date": "2011-12-20", "close": 0.325, "volume": 129412.0}, {"date": "2011-12-21", "close": 0.345, "volume": 165253.0}, {"date": "2011-12-22", "close": 0.325, "volume": 57700.0}, {"date": "2011-12-23", "close": 0.32, "volume": 63150.0}, {"date": "2011-12-28", "close": 0.31, "volume": 13340.0}, {"date": "2011-12-29", "close": 0.32, "volume": 3000.0}, {"date": "2011-12-30", "close": 0.335, "volume": 78950.0}, {"date": "2012-01-04", "close": 0.35, "volume": 130524.0}, {"date": "2012-01-05", "close": 0.335, "volume": 65009.0}, {"date": "2012-01-06", "close": 0.34, "volume": 43617.0}, {"date": "2012-01-09", "close": 0.33, "volume": 31454.0}, {"date": "2012-01-10", "close": 0.325, "volume": 116656.0}, {"date": "2012-01-11", "close": 0.345, "volume": 56684.0}, {"date": "2012-01-12", "close": 0.34, "volume": 30724.0}, {"date": "2012-01-13", "close": 0.345, "volume": 53817.0}, {"date": "2012-01-16", "close": 0.34, "volume": 51157.0}, {"date": "2012-01-17", "close": 0.34, "volume": 105757.0}, {"date": "2012-01-18", "close": 0.37, "volume": 103619.0}, {"date": "2012-01-19", "close": 0.37, "volume": 158764.0}, {"date": "2012-01-20", "close": 0.365, "volume": 73000.0}, {"date": "2012-01-23", "close": 0.345, "volume": 105600.0}, {"date": "2012-01-24", "close": 0.33, "volume": 64800.0}, {"date": "2012-01-25", "close": 0.35, "volume": 18500.0}, {"date": "2012-01-27", "close": 0.35, "volume": 155387.0}, {"date": "2012-01-30", "close": 0.36, "volume": 89838.0}, {"date": "2012-01-31", "close": 0.34, "volume": 54975.0}, {"date": "2012-02-01", "close": 0.345, "volume": 218326.0}, {"date": "2012-02-02", "close": 0.4, "volume": 955127.0}, {"date": "2012-02-03", "close": 0.405, "volume": 223307.0}, {"date": "2012-02-06", "close": 0.45, "volume": 335345.0}, {"date": "2012-02-07", "close": 0.415, "volume": 343925.0}, {"date": "2012-02-08", "close": 0.415, "volume": 356447.0}, {"date": "2012-02-09", "close": 0.435, "volume": 111814.0}, {"date": "2012-02-10", "close": 0.455, "volume": 244148.0}, {"date": "2012-02-13", "close": 0.495, "volume": 382835.0}, {"date": "2012-02-14", "close": 0.495, "volume": 568748.0}, {"date": "2012-02-15", "close": 0.51, "volume": 238574.0}, {"date": "2012-02-16", "close": 0.5, "volume": 205500.0}, {"date": "2012-02-17", "close": 0.505, "volume": 120000.0}, {"date": "2012-02-20", "close": 0.505, "volume": 60000.0}, {"date": "2012-02-21", "close": 0.56, "volume": 470154.0}, {"date": "2012-02-22", "close": 0.535, "volume": 325069.0}, {"date": "2012-02-23", "close": 0.56, "volume": 115202.0}, {"date": "2012-02-24", "close": 0.56, "volume": 57720.0}, {"date": "2012-02-27", "close": 0.57, "volume": 46059.0}, {"date": "2012-02-28", "close": 0.56, "volume": 163960.0}, {"date": "2012-02-29", "close": 0.57, "volume": 122674.0}, {"date": "2012-03-01", "close": 0.55, "volume": 14146.0}, {"date": "2012-03-02", "close": 0.53, "volume": 156619.0}, {"date": "2012-03-05", "close": 0.51, "volume": 193485.0}, {"date": "2012-03-06", "close": 0.5, "volume": 28550.0}, {"date": "2012-03-07", "close": 0.5, "volume": 54869.0}, {"date": "2012-03-08", "close": 0.52, "volume": 63800.0}, {"date": "2012-03-09", "close": 0.505, "volume": 84360.0}, {"date": "2012-03-12", "close": 0.5, "volume": 44350.0}, {"date": "2012-03-13", "close": 0.515, "volume": 148903.0}, {"date": "2012-03-14", "close": 0.55, "volume": 70488.0}, {"date": "2012-03-15", "close": 0.535, "volume": 81325.0}, {"date": "2012-03-16", "close": 0.54, "volume": 78312.0}, {"date": "2012-03-19", "close": 0.545, "volume": 103773.0}, {"date": "2012-03-20", "close": 0.525, "volume": 18460.0}, {"date": "2012-03-21", "close": 0.505, "volume": 65000.0}, {"date": "2012-03-22", "close": 0.465, "volume": 193590.0}, {"date": "2012-03-23", "close": 0.5, "volume": 156420.0}, {"date": "2012-03-26", "close": 0.465, "volume": 64622.0}, {"date": "2012-03-27", "close": 0.49, "volume": 162391.0}, {"date": "2012-03-28", "close": 0.475, "volume": 66050.0}, {"date": "2012-03-29", "close": 0.44, "volume": 146988.0}, {"date": "2012-03-30", "close": 0.455, "volume": 83268.0}, {"date": "2012-04-02", "close": 0.45, "volume": 9525.0}, {"date": "2012-04-03", "close": 0.435, "volume": 41715.0}, {"date": "2012-04-04", "close": 0.49, "volume": 78388.0}, {"date": "2012-04-05", "close": 0.485, "volume": 94000.0}, {"date": "2012-04-10", "close": 0.49, "volume": 46000.0}, {"date": "2012-04-11", "close": 0.485, "volume": 111184.0}, {"date": "2012-04-12", "close": 0.475, "volume": 154016.0}, {"date": "2012-04-13", "close": 0.485, "volume": 42761.0}, {"date": "2012-04-16", "close": 0.485, "volume": 45000.0}, {"date": "2012-04-17", "close": 0.49, "volume": 10400.0}, {"date": "2012-04-18", "close": 0.47, "volume": 118498.0}, {"date": "2012-04-19", "close": 0.475, "volume": 8909.0}, {"date": "2012-04-20", "close": 0.455, "volume": 88000.0}, {"date": "2012-04-23", "close": 0.465, "volume": 58300.0}, {"date": "2012-04-24", "close": 0.475, "volume": 47383.0}, {"date": "2012-04-26", "close": 0.49, "volume": 79596.0}, {"date": "2012-04-27", "close": 0.485, "volume": 101956.0}, {"date": "2012-04-30", "close": 0.51, "volume": 270008.0}, {"date": "2012-05-01", "close": 0.52, "volume": 103159.0}, {"date": "2012-05-02", "close": 0.49, "volume": 114030.0}, {"date": "2012-05-03", "close": 0.49, "volume": 34150.0}, {"date": "2012-05-04", "close": 0.48, "volume": 171057.0}, {"date": "2012-05-07", "close": 0.45, "volume": 96153.0}, {"date": "2012-05-08", "close": 0.44, "volume": 23218.0}, {"date": "2012-05-09", "close": 0.4, "volume": 107500.0}, {"date": "2012-05-10", "close": 0.37, "volume": 69006.0}, {"date": "2012-05-11", "close": 0.4, "volume": 90509.0}, {"date": "2012-05-14", "close": 0.405, "volume": 52456.0}, {"date": "2012-05-15", "close": 0.4, "volume": 61057.0}, {"date": "2012-05-16", "close": 0.4, "volume": 73182.0}, {"date": "2012-05-17", "close": 0.38, "volume": 5500.0}, {"date": "2012-05-18", "close": 0.36, "volume": 31250.0}, {"date": "2012-05-21", "close": 0.38, "volume": 20603.0}, {"date": "2012-05-22", "close": 0.38, "volume": 36879.0}, {"date": "2012-05-23", "close": 0.4, "volume": 15000.0}, {"date": "2012-05-25", "close": 0.4, "volume": 19495.0}, {"date": "2012-05-28", "close": 0.395, "volume": 52035.0}, {"date": "2012-05-29", "close": 0.395, "volume": 24579.0}, {"date": "2012-05-30", "close": 0.335, "volume": 134300.0}, {"date": "2012-05-31", "close": 0.355, "volume": 10000.0}, {"date": "2012-06-01", "close": 0.36, "volume": 15326.0}, {"date": "2012-06-04", "close": 0.35, "volume": 80135.0}, {"date": "2012-06-05", "close": 0.33, "volume": 18450.0}, {"date": "2012-06-06", "close": 0.34, "volume": 18800.0}, {"date": "2012-06-07", "close": 0.35, "volume": 95337.0}, {"date": "2012-06-08", "close": 0.36, "volume": 39005.0}, {"date": "2012-06-12", "close": 0.37, "volume": 70500.0}, {"date": "2012-06-13", "close": 0.365, "volume": 26500.0}, {"date": "2012-06-14", "close": 0.35, "volume": 25000.0}, {"date": "2012-06-15", "close": 0.36, "volume": 11290.0}, {"date": "2012-06-18", "close": 0.37, "volume": 50727.0}, {"date": "2012-06-19", "close": 0.37, "volume": 12000.0}, {"date": "2012-06-20", "close": 0.35, "volume": 9260.0}, {"date": "2012-06-21", "close": 0.385, "volume": 283204.0}, {"date": "2012-06-22", "close": 0.35, "volume": 87500.0}, {"date": "2012-06-25", "close": 0.33, "volume": 150123.0}, {"date": "2012-06-26", "close": 0.32, "volume": 59838.0}, {"date": "2012-06-27", "close": 0.32, "volume": 68894.0}, {"date": "2012-06-28", "close": 0.3, "volume": 57389.0}, {"date": "2012-06-29", "close": 0.32, "volume": 196965.0}, {"date": "2012-07-02", "close": 0.35, "volume": 59798.0}, {"date": "2012-07-03", "close": 0.34, "volume": 10000.0}, {"date": "2012-07-04", "close": 0.35, "volume": 169090.0}, {"date": "2012-07-05", "close": 0.37, "volume": 79671.0}, {"date": "2012-07-06", "close": 0.365, "volume": 7499.0}, {"date": "2012-07-09", "close": 0.35, "volume": 32000.0}, {"date": "2012-07-10", "close": 0.35, "volume": 35800.0}, {"date": "2012-07-11", "close": 0.33, "volume": 55000.0}, {"date": "2012-07-12", "close": 0.315, "volume": 16100.0}, {"date": "2012-07-13", "close": 0.3, "volume": 135006.0}, {"date": "2012-07-16", "close": 0.31, "volume": 5897.0}, {"date": "2012-07-17", "close": 0.3, "volume": 21000.0}, {"date": "2012-07-18", "close": 0.26, "volume": 251491.0}, {"date": "2012-07-19", "close": 0.265, "volume": 220226.0}, {"date": "2012-07-20", "close": 0.295, "volume": 148423.0}, {"date": "2012-07-23", "close": 0.265, "volume": 167000.0}, {"date": "2012-07-24", "close": 0.28, "volume": 128142.0}, {"date": "2012-07-25", "close": 0.28, "volume": 237000.0}, {"date": "2012-07-26", "close": 0.28, "volume": 30850.0}, {"date": "2012-07-27", "close": 0.295, "volume": 181506.0}, {"date": "2012-07-30", "close": 0.285, "volume": 10000.0}, {"date": "2012-07-31", "close": 0.28, "volume": 24194.0}, {"date": "2012-08-01", "close": 0.285, "volume": 134320.0}, {"date": "2012-08-02", "close": 0.285, "volume": 42246.0}, {"date": "2012-08-06", "close": 0.285, "volume": 42327.0}, {"date": "2012-08-07", "close": 0.26, "volume": 101849.0}, {"date": "2012-08-08", "close": 0.27, "volume": 65531.0}, {"date": "2012-08-09", "close": 0.275, "volume": 38326.0}, {"date": "2012-08-10", "close": 0.275, "volume": 47200.0}, {"date": "2012-08-13", "close": 0.27, "volume": 58000.0}, {"date": "2012-08-14", "close": 0.275, "volume": 10000.0}, {"date": "2012-08-15", "close": 0.29, "volume": 68012.0}, {"date": "2012-08-16", "close": 0.28, "volume": 40000.0}, {"date": "2012-08-17", "close": 0.27, "volume": 177700.0}, {"date": "2012-08-20", "close": 0.28, "volume": 48288.0}, {"date": "2012-08-21", "close": 0.29, "volume": 51669.0}, {"date": "2012-08-22", "close": 0.29, "volume": 3377.0}, {"date": "2012-08-23", "close": 0.295, "volume": 78863.0}, {"date": "2012-08-24", "close": 0.285, "volume": 42241.0}, {"date": "2012-08-27", "close": 0.285, "volume": 8403.0}, {"date": "2012-08-28", "close": 0.275, "volume": 112000.0}, {"date": "2012-08-29", "close": 0.26, "volume": 171110.0}, {"date": "2012-08-30", "close": 0.26, "volume": 16600.0}, {"date": "2012-08-31", "close": 0.27, "volume": 46790.0}, {"date": "2012-09-03", "close": 0.26, "volume": 56383.0}, {"date": "2012-09-04", "close": 0.26, "volume": 60000.0}, {"date": "2012-09-05", "close": 0.27, "volume": 143495.0}, {"date": "2012-09-06", "close": 0.26, "volume": 122270.0}, {"date": "2012-09-07", "close": 0.26, "volume": 26400.0}, {"date": "2012-09-10", "close": 0.26, "volume": 30700.0}, {"date": "2012-09-11", "close": 0.27, "volume": 75300.0}, {"date": "2012-09-12", "close": 0.26, "volume": 50000.0}, {"date": "2012-09-13", "close": 0.26, "volume": 3029.0}, {"date": "2012-09-14", "close": 0.28, "volume": 183745.0}, {"date": "2012-09-17", "close": 0.29, "volume": 490480.0}, {"date": "2012-09-18", "close": 0.295, "volume": 91868.0}, {"date": "2012-09-19", "close": 0.31, "volume": 219164.0}, {"date": "2012-09-20", "close": 0.295, "volume": 37090.0}, {"date": "2012-09-21", "close": 0.3, "volume": 22000.0}, {"date": "2012-09-24", "close": 0.29, "volume": 90141.0}, {"date": "2012-09-25", "close": 0.285, "volume": 86410.0}, {"date": "2012-09-26", "close": 0.27, "volume": 6098.0}, {"date": "2012-09-27", "close": 0.28, "volume": 18001.0}, {"date": "2012-09-28", "close": 0.29, "volume": 2298.0}, {"date": "2012-10-01", "close": 0.27, "volume": 50000.0}, {"date": "2012-10-02", "close": 0.27, "volume": 101000.0}, {"date": "2012-10-03", "close": 0.265, "volume": 18000.0}, {"date": "2012-10-04", "close": 0.27, "volume": 131124.0}, {"date": "2012-10-05", "close": 0.26, "volume": 60234.0}, {"date": "2012-10-08", "close": 0.275, "volume": 164000.0}, {"date": "2012-10-09", "close": 0.265, "volume": 161970.0}, {"date": "2012-10-10", "close": 0.26, "volume": 36076.0}, {"date": "2012-10-12", "close": 0.26, "volume": 10000.0}, {"date": "2012-10-15", "close": 0.265, "volume": 95500.0}, {"date": "2012-10-16", "close": 0.27, "volume": 92534.0}, {"date": "2012-10-17", "close": 0.26, "volume": 64032.0}, {"date": "2012-10-18", "close": 0.26, "volume": 99228.0}, {"date": "2012-10-19", "close": 0.255, "volume": 36088.0}, {"date": "2012-10-22", "close": 0.255, "volume": 27719.0}, {"date": "2012-10-23", "close": 0.25, "volume": 10000.0}, {"date": "2012-10-24", "close": 0.25, "volume": 22500.0}, {"date": "2012-10-25", "close": 0.255, "volume": 7000.0}, {"date": "2012-10-26", "close": 0.24, "volume": 24000.0}, {"date": "2012-10-29", "close": 0.24, "volume": 54021.0}, {"date": "2012-10-30", "close": 0.23, "volume": 27078.0}, {"date": "2012-10-31", "close": 0.24, "volume": 184776.0}, {"date": "2012-11-01", "close": 0.24, "volume": 187680.0}, {"date": "2012-11-02", "close": 0.245, "volume": 155000.0}, {"date": "2012-11-05", "close": 0.245, "volume": 22320.0}, {"date": "2012-11-07", "close": 0.27, "volume": 131921.0}, {"date": "2012-11-08", "close": 0.27, "volume": 40079.0}, {"date": "2012-11-09", "close": 0.27, "volume": 5600.0}, {"date": "2012-11-12", "close": 0.25, "volume": 16334.0}, {"date": "2012-11-13", "close": 0.225, "volume": 54201.0}, {"date": "2012-11-14", "close": 0.22, "volume": 150000.0}, {"date": "2012-11-15", "close": 0.22, "volume": 10000.0}, {"date": "2012-11-19", "close": 0.23, "volume": 40800.0}, {"date": "2012-11-20", "close": 0.25, "volume": 152999.0}, {"date": "2012-11-21", "close": 0.25, "volume": 100000.0}, {"date": "2012-11-22", "close": 0.25, "volume": 3344.0}, {"date": "2012-11-23", "close": 0.25, "volume": 5685.0}, {"date": "2012-11-26", "close": 0.23, "volume": 37809.0}, {"date": "2012-11-27", "close": 0.23, "volume": 66667.0}, {"date": "2012-11-28", "close": 0.25, "volume": 55000.0}, {"date": "2012-11-30", "close": 0.25, "volume": 10000.0}, {"date": "2012-12-03", "close": 0.25, "volume": 12000.0}, {"date": "2012-12-04", "close": 0.23, "volume": 50000.0}, {"date": "2012-12-05", "close": 0.28, "volume": 406773.0}, {"date": "2012-12-06", "close": 0.285, "volume": 352651.0}, {"date": "2012-12-07", "close": 0.245, "volume": 33100.0}, {"date": "2012-12-10", "close": 0.245, "volume": 59376.0}, {"date": "2012-12-11", "close": 0.25, "volume": 8784.0}, {"date": "2012-12-12", "close": 0.26, "volume": 9000.0}, {"date": "2012-12-13", "close": 0.28, "volume": 176553.0}, {"date": "2012-12-14", "close": 0.3, "volume": 164530.0}, {"date": "2012-12-18", "close": 0.29, "volume": 16672.0}, {"date": "2012-12-19", "close": 0.285, "volume": 67500.0}, {"date": "2012-12-20", "close": 0.28, "volume": 6000.0}, {"date": "2012-12-21", "close": 0.28, "volume": 11950.0}, {"date": "2012-12-24", "close": 0.285, "volume": 11900.0}, {"date": "2013-01-02", "close": 0.28, "volume": 18200.0}, {"date": "2013-01-03", "close": 0.255, "volume": 132300.0}, {"date": "2013-01-04", "close": 0.24, "volume": 77049.0}, {"date": "2013-01-07", "close": 0.24, "volume": 66529.0}, {"date": "2013-01-08", "close": 0.24, "volume": 223328.0}, {"date": "2013-01-09", "close": 0.24, "volume": 1922.0}, {"date": "2013-01-10", "close": 0.23, "volume": 183126.0}, {"date": "2013-01-11", "close": 0.23, "volume": 12057.0}, {"date": "2013-01-14", "close": 0.23, "volume": 28444.0}, {"date": "2013-01-15", "close": 0.24, "volume": 2919.0}, {"date": "2013-01-16", "close": 0.235, "volume": 51500.0}, {"date": "2013-01-17", "close": 0.235, "volume": 6616.0}, {"date": "2013-01-18", "close": 0.24, "volume": 8000.0}, {"date": "2013-01-21", "close": 0.235, "volume": 50000.0}, {"date": "2013-01-23", "close": 0.23, "volume": 19800.0}, {"date": "2013-01-24", "close": 0.23, "volume": 75000.0}, {"date": "2013-01-25", "close": 0.225, "volume": 75887.0}, {"date": "2013-01-29", "close": 0.225, "volume": 40803.0}, {"date": "2013-01-30", "close": 0.225, "volume": 110700.0}, {"date": "2013-01-31", "close": 0.21, "volume": 110300.0}, {"date": "2013-02-01", "close": 0.205, "volume": 82485.0}, {"date": "2013-02-04", "close": 0.2, "volume": 7500.0}, {"date": "2013-02-05", "close": 0.19, "volume": 293740.0}, {"date": "2013-02-06", "close": 0.18, "volume": 155740.0}, {"date": "2013-02-07", "close": 0.17, "volume": 208615.0}, {"date": "2013-02-08", "close": 0.17, "volume": 173524.0}, {"date": "2013-02-11", "close": 0.17, "volume": 11476.0}, {"date": "2013-02-12", "close": 0.18, "volume": 28822.0}, {"date": "2013-02-13", "close": 0.18, "volume": 60289.0}, {"date": "2013-02-14", "close": 0.17, "volume": 71500.0}, {"date": "2013-02-15", "close": 0.17, "volume": 62822.0}, {"date": "2013-02-18", "close": 0.16, "volume": 65145.0}, {"date": "2013-02-19", "close": 0.16, "volume": 165355.0}, {"date": "2013-02-20", "close": 0.165, "volume": 219250.0}, {"date": "2013-02-21", "close": 0.16, "volume": 265000.0}, {"date": "2013-02-22", "close": 0.15, "volume": 204829.0}, {"date": "2013-02-25", "close": 0.14, "volume": 407714.0}, {"date": "2013-02-26", "close": 0.14, "volume": 196452.0}, {"date": "2013-02-27", "close": 0.135, "volume": 224406.0}, {"date": "2013-02-28", "close": 0.15, "volume": 26750.0}, {"date": "2013-03-01", "close": 0.15, "volume": 12500.0}, {"date": "2013-03-04", "close": 0.14, "volume": 119233.0}, {"date": "2013-03-05", "close": 0.14, "volume": 44869.0}, {"date": "2013-03-06", "close": 0.14, "volume": 926935.0}, {"date": "2013-03-07", "close": 0.15, "volume": 44751.0}, {"date": "2013-03-08", "close": 0.15, "volume": 189219.0}, {"date": "2013-03-12", "close": 0.145, "volume": 200000.0}, {"date": "2013-03-13", "close": 0.145, "volume": 85000.0}, {"date": "2013-03-14", "close": 0.135, "volume": 240000.0}, {"date": "2013-03-18", "close": 0.135, "volume": 18500.0}, {"date": "2013-03-19", "close": 0.135, "volume": 28000.0}, {"date": "2013-03-20", "close": 0.14, "volume": 120580.0}, {"date": "2013-03-25", "close": 0.145, "volume": 21544.0}, {"date": "2013-03-26", "close": 0.135, "volume": 16492.0}, {"date": "2013-03-28", "close": 0.13, "volume": 429173.0}, {"date": "2013-04-02", "close": 0.135, "volume": 285000.0}, {"date": "2013-04-03", "close": 0.13, "volume": 272970.0}, {"date": "2013-04-04", "close": 0.115, "volume": 54100.0}, {"date": "2013-04-05", "close": 0.115, "volume": 22000.0}, {"date": "2013-04-08", "close": 0.12, "volume": 227097.0}, {"date": "2013-04-09", "close": 0.125, "volume": 20000.0}, {"date": "2013-04-10", "close": 0.13, "volume": 66030.0}, {"date": "2013-04-11", "close": 0.125, "volume": 25470.0}, {"date": "2013-04-12", "close": 0.12, "volume": 133350.0}, {"date": "2013-04-15", "close": 0.115, "volume": 34000.0}, {"date": "2013-04-16", "close": 0.11, "volume": 52953.0}, {"date": "2013-04-17", "close": 0.11, "volume": 134402.0}, {"date": "2013-04-18", "close": 0.11, "volume": 418531.0}, {"date": "2013-04-19", "close": 0.11, "volume": 531469.0}, {"date": "2013-04-22", "close": 0.1, "volume": 238450.0}, {"date": "2013-04-23", "close": 0.1, "volume": 241550.0}, {"date": "2013-04-24", "close": 0.1, "volume": 643401.0}, {"date": "2013-04-26", "close": 0.11, "volume": 19999.0}, {"date": "2013-04-29", "close": 0.12, "volume": 112800.0}, {"date": "2013-04-30", "close": 0.105, "volume": 80550.0}, {"date": "2013-05-01", "close": 0.1, "volume": 529550.0}, {"date": "2013-05-03", "close": 0.105, "volume": 102750.0}, {"date": "2013-05-06", "close": 0.1, "volume": 100.0}, {"date": "2013-05-07", "close": 0.1, "volume": 284400.0}, {"date": "2013-05-08", "close": 0.135, "volume": 2132050.0}, {"date": "2013-05-09", "close": 0.14, "volume": 1684927.0}, {"date": "2013-05-10", "close": 0.135, "volume": 330916.0}, {"date": "2013-05-13", "close": 0.135, "volume": 49084.0}, {"date": "2013-05-14", "close": 0.13, "volume": 52999.0}, {"date": "2013-05-15", "close": 0.115, "volume": 42909.0}, {"date": "2013-05-16", "close": 0.115, "volume": 27074.0}, {"date": "2013-05-17", "close": 0.12, "volume": 9000.0}, {"date": "2013-05-20", "close": 0.125, "volume": 56000.0}, {"date": "2013-05-21", "close": 0.125, "volume": 559943.0}, {"date": "2013-05-22", "close": 0.125, "volume": 20000.0}, {"date": "2013-05-23", "close": 0.125, "volume": 3000.0}, {"date": "2013-05-24", "close": 0.125, "volume": 70945.0}, {"date": "2013-05-27", "close": 0.13, "volume": 38999.0}, {"date": "2013-05-28", "close": 0.13, "volume": 92926.0}, {"date": "2013-05-29", "close": 0.125, "volume": 186900.0}, {"date": "2013-05-30", "close": 0.115, "volume": 130000.0}, {"date": "2013-05-31", "close": 0.115, "volume": 2500.0}, {"date": "2013-06-03", "close": 0.105, "volume": 64100.0}, {"date": "2013-06-04", "close": 0.11, "volume": 54194.0}, {"date": "2013-06-05", "close": 0.11, "volume": 10235.0}, {"date": "2013-06-06", "close": 0.12, "volume": 9865.0}, {"date": "2013-06-07", "close": 0.13, "volume": 125722.0}, {"date": "2013-06-11", "close": 0.12, "volume": 435872.0}, {"date": "2013-06-12", "close": 0.12, "volume": 19760.0}, {"date": "2013-06-13", "close": 0.14, "volume": 310228.0}, {"date": "2013-06-14", "close": 0.155, "volume": 1323412.0}, {"date": "2013-06-17", "close": 0.135, "volume": 65356.0}, {"date": "2013-06-18", "close": 0.125, "volume": 48756.0}, {"date": "2013-06-21", "close": 0.11, "volume": 22850.0}, {"date": "2013-06-24", "close": 0.1, "volume": 246400.0}, {"date": "2013-06-25", "close": 0.088, "volume": 810250.0}, {"date": "2013-06-26", "close": 0.083, "volume": 1519000.0}, {"date": "2013-06-27", "close": 0.097, "volume": 494051.0}, {"date": "2013-06-28", "close": 0.097, "volume": 715095.0}, {"date": "2013-07-01", "close": 0.1, "volume": 5000.0}, {"date": "2013-07-02", "close": 0.1, "volume": 71240.0}, {"date": "2013-07-03", "close": 0.105, "volume": 56762.0}, {"date": "2013-07-04", "close": 0.105, "volume": 122000.0}, {"date": "2013-07-05", "close": 0.105, "volume": 50000.0}, {"date": "2013-07-09", "close": 0.1, "volume": 85000.0}, {"date": "2013-07-10", "close": 0.1, "volume": 122238.0}, {"date": "2013-07-11", "close": 0.1, "volume": 61747.0}, {"date": "2013-07-15", "close": 0.115, "volume": 124999.0}, {"date": "2013-07-17", "close": 0.115, "volume": 62919.0}, {"date": "2013-07-19", "close": 0.11, "volume": 8181.0}, {"date": "2013-07-22", "close": 0.1, "volume": 181000.0}, {"date": "2013-07-24", "close": 0.11, "volume": 99911.0}, {"date": "2013-07-25", "close": 0.105, "volume": 500.0}, {"date": "2013-07-26", "close": 0.12, "volume": 404000.0}, {"date": "2013-07-29", "close": 0.13, "volume": 123500.0}, {"date": "2013-07-30", "close": 0.11, "volume": 100000.0}, {"date": "2013-07-31", "close": 0.1, "volume": 594645.0}, {"date": "2013-08-02", "close": 0.1, "volume": 38668.0}, {"date": "2013-08-05", "close": 0.1, "volume": 185000.0}, {"date": "2013-08-06", "close": 0.1, "volume": 60000.0}, {"date": "2013-08-07", "close": 0.1, "volume": 130200.0}, {"date": "2013-08-08", "close": 0.1, "volume": 45530.0}, {"date": "2013-08-09", "close": 0.1, "volume": 34793.0}, {"date": "2013-08-12", "close": 0.1, "volume": 68616.0}, {"date": "2013-08-13", "close": 0.098, "volume": 2586.0}, {"date": "2013-08-14", "close": 0.105, "volume": 37000.0}, {"date": "2013-08-15", "close": 0.12, "volume": 23300.0}, {"date": "2013-08-16", "close": 0.115, "volume": 93125.0}, {"date": "2013-08-19", "close": 0.14, "volume": 1091944.0}, {"date": "2013-08-20", "close": 0.14, "volume": 321408.0}, {"date": "2013-08-21", "close": 0.145, "volume": 479968.0}, {"date": "2013-08-22", "close": 0.145, "volume": 37701.0}, {"date": "2013-08-23", "close": 0.14, "volume": 21696.0}, {"date": "2013-08-26", "close": 0.155, "volume": 160000.0}, {"date": "2013-08-27", "close": 0.17, "volume": 347852.0}, {"date": "2013-08-28", "close": 0.19, "volume": 508830.0}, {"date": "2013-08-29", "close": 0.16, "volume": 497312.0}, {"date": "2013-08-30", "close": 0.16, "volume": 92599.0}, {"date": "2013-09-02", "close": 0.165, "volume": 40000.0}, {"date": "2013-09-03", "close": 0.17, "volume": 64598.0}, {"date": "2013-09-04", "close": 0.165, "volume": 185800.0}, {"date": "2013-09-05", "close": 0.16, "volume": 58091.0}, {"date": "2013-09-06", "close": 0.155, "volume": 65000.0}, {"date": "2013-09-09", "close": 0.155, "volume": 100000.0}, {"date": "2013-09-10", "close": 0.15, "volume": 47970.0}, {"date": "2013-09-11", "close": 0.135, "volume": 313924.0}, {"date": "2013-09-13", "close": 0.135, "volume": 2950.0}, {"date": "2013-09-16", "close": 0.135, "volume": 7800.0}, {"date": "2013-09-17", "close": 0.135, "volume": 20000.0}, {"date": "2013-09-18", "close": 0.135, "volume": 20000.0}, {"date": "2013-09-19", "close": 0.13, "volume": 60000.0}, {"date": "2013-09-20", "close": 0.14, "volume": 163000.0}, {"date": "2013-09-23", "close": 0.13, "volume": 2352.0}, {"date": "2013-09-24", "close": 0.135, "volume": 19500.0}, {"date": "2013-09-25", "close": 0.13, "volume": 150000.0}, {"date": "2013-09-26", "close": 0.135, "volume": 56557.0}, {"date": "2013-09-27", "close": 0.15, "volume": 170943.0}, {"date": "2013-10-01", "close": 0.14, "volume": 62157.0}, {"date": "2013-10-02", "close": 0.15, "volume": 10000.0}, {"date": "2013-10-03", "close": 0.145, "volume": 32341.0}, {"date": "2013-10-04", "close": 0.15, "volume": 74191.0}, {"date": "2013-10-07", "close": 0.15, "volume": 25000.0}, {"date": "2013-10-08", "close": 0.15, "volume": 11000.0}, {"date": "2013-10-09", "close": 0.15, "volume": 4666.0}, {"date": "2013-10-10", "close": 0.145, "volume": 51111.0}, {"date": "2013-10-11", "close": 0.14, "volume": 20000.0}, {"date": "2013-10-14", "close": 0.135, "volume": 33061.0}, {"date": "2013-10-15", "close": 0.13, "volume": 129094.0}, {"date": "2013-10-18", "close": 0.15, "volume": 60000.0}, {"date": "2013-10-21", "close": 0.155, "volume": 46230.0}, {"date": "2013-10-22", "close": 0.13, "volume": 113000.0}, {"date": "2013-10-23", "close": 0.135, "volume": 163770.0}, {"date": "2013-10-24", "close": 0.135, "volume": 50000.0}, {"date": "2013-10-25", "close": 0.14, "volume": 5000.0}, {"date": "2013-10-28", "close": 0.135, "volume": 65000.0}, {"date": "2013-10-29", "close": 0.135, "volume": 128922.0}, {"date": "2013-11-01", "close": 0.13, "volume": 82436.0}, {"date": "2013-11-06", "close": 0.13, "volume": 160200.0}, {"date": "2013-11-07", "close": 0.13, "volume": 12000.0}, {"date": "2013-11-08", "close": 0.13, "volume": 7500.0}, {"date": "2013-11-11", "close": 0.125, "volume": 34772.0}, {"date": "2013-11-12", "close": 0.13, "volume": 65028.0}, {"date": "2013-11-13", "close": 0.12, "volume": 31184.0}, {"date": "2013-11-15", "close": 0.12, "volume": 53119.0}, {"date": "2013-11-19", "close": 0.115, "volume": 20850.0}, {"date": "2013-11-20", "close": 0.115, "volume": 116375.0}, {"date": "2013-11-21", "close": 0.1, "volume": 227794.0}, {"date": "2013-11-22", "close": 0.1, "volume": 73516.0}, {"date": "2013-11-25", "close": 0.095, "volume": 72641.0}, {"date": "2013-11-28", "close": 0.097, "volume": 10000.0}, {"date": "2013-11-29", "close": 0.096, "volume": 40000.0}, {"date": "2013-12-02", "close": 0.095, "volume": 233625.0}, {"date": "2013-12-03", "close": 0.095, "volume": 96925.0}, {"date": "2013-12-05", "close": 0.092, "volume": 48075.0}, {"date": "2013-12-06", "close": 0.093, "volume": 1156.0}, {"date": "2013-12-09", "close": 0.093, "volume": 71151.0}, {"date": "2013-12-11", "close": 0.094, "volume": 55000.0}, {"date": "2013-12-12", "close": 0.094, "volume": 11541.0}, {"date": "2013-12-13", "close": 0.094, "volume": 72653.0}, {"date": "2013-12-17", "close": 0.1, "volume": 30000.0}, {"date": "2013-12-18", "close": 0.105, "volume": 41052.0}, {"date": "2013-12-19", "close": 0.105, "volume": 56300.0}, {"date": "2013-12-20", "close": 0.14, "volume": 753635.0}, {"date": "2013-12-23", "close": 0.135, "volume": 221760.0}, {"date": "2013-12-24", "close": 0.11, "volume": 1754627.0}, {"date": "2013-12-27", "close": 0.115, "volume": 270000.0}, {"date": "2013-12-30", "close": 0.11, "volume": 150214.0}, {"date": "2013-12-31", "close": 0.105, "volume": 30000.0}, {"date": "2014-01-02", "close": 0.11, "volume": 60000.0}, {"date": "2014-01-03", "close": 0.11, "volume": 10888.0}, {"date": "2014-01-06", "close": 0.11, "volume": 949.0}, {"date": "2014-01-07", "close": 0.11, "volume": 229000.0}, {"date": "2014-01-08", "close": 0.11, "volume": 170000.0}, {"date": "2014-01-09", "close": 0.105, "volume": 603156.0}, {"date": "2014-01-10", "close": 0.115, "volume": 320400.0}, {"date": "2014-01-13", "close": 0.12, "volume": 265845.0}, {"date": "2014-01-14", "close": 0.115, "volume": 105000.0}, {"date": "2014-01-15", "close": 0.105, "volume": 134235.0}, {"date": "2014-01-16", "close": 0.12, "volume": 100261.0}, {"date": "2014-01-17", "close": 0.115, "volume": 322345.0}, {"date": "2014-01-20", "close": 0.115, "volume": 82438.0}, {"date": "2014-01-21", "close": 0.115, "volume": 308200.0}, {"date": "2014-01-22", "close": 0.11, "volume": 95556.0}, {"date": "2014-01-23", "close": 0.115, "volume": 52874.0}, {"date": "2014-01-24", "close": 0.115, "volume": 35581.0}, {"date": "2014-01-28", "close": 0.12, "volume": 100000.0}, {"date": "2014-01-29", "close": 0.115, "volume": 139500.0}, {"date": "2014-01-30", "close": 0.11, "volume": 284848.0}, {"date": "2014-01-31", "close": 0.12, "volume": 170000.0}, {"date": "2014-02-03", "close": 0.115, "volume": 44000.0}, {"date": "2014-02-04", "close": 0.11, "volume": 9700.0}, {"date": "2014-02-05", "close": 0.11, "volume": 262100.0}, {"date": "2014-02-06", "close": 0.11, "volume": 43201.0}, {"date": "2014-02-07", "close": 0.12, "volume": 272263.0}, {"date": "2014-02-10", "close": 0.12, "volume": 27737.0}, {"date": "2014-02-11", "close": 0.12, "volume": null}, {"date": "2014-02-12", "close": 0.115, "volume": 255163.0}, {"date": "2014-02-13", "close": 0.115, "volume": 115000.0}, {"date": "2014-02-14", "close": 0.12, "volume": 88263.0}, {"date": "2014-02-17", "close": 0.12, "volume": 30000.0}, {"date": "2014-02-18", "close": 0.125, "volume": 169100.0}, {"date": "2014-02-19", "close": 0.125, "volume": 74000.0}, {"date": "2014-02-20", "close": 0.13, "volume": 172640.0}, {"date": "2014-02-21", "close": 0.13, "volume": 74630.0}, {"date": "2014-02-24", "close": 0.13, "volume": 149397.0}, {"date": "2014-02-25", "close": 0.135, "volume": 48142.0}, {"date": "2014-02-26", "close": 0.13, "volume": 119444.0}, {"date": "2014-02-27", "close": 0.125, "volume": 150281.0}, {"date": "2014-02-28", "close": 0.12, "volume": 137044.0}, {"date": "2014-03-03", "close": 0.125, "volume": 97522.0}, {"date": "2014-03-04", "close": 0.12, "volume": 100704.0}, {"date": "2014-03-05", "close": 0.12, "volume": 136160.0}, {"date": "2014-03-06", "close": 0.115, "volume": 1123.0}, {"date": "2014-03-07", "close": 0.115, "volume": 205085.0}, {"date": "2014-03-10", "close": 0.12, "volume": 16500.0}, {"date": "2014-03-11", "close": 0.115, "volume": 76100.0}, {"date": "2014-03-12", "close": 0.11, "volume": 631548.0}, {"date": "2014-03-13", "close": 0.11, "volume": 165038.0}, {"date": "2014-03-14", "close": 0.105, "volume": 57818.0}, {"date": "2014-03-17", "close": 0.11, "volume": 44800.0}, {"date": "2014-03-18", "close": 0.115, "volume": 42700.0}, {"date": "2014-03-20", "close": 0.11, "volume": 30000.0}, {"date": "2014-03-21", "close": 0.11, "volume": 533980.0}, {"date": "2014-03-24", "close": 0.105, "volume": 28000.0}, {"date": "2014-03-25", "close": 0.105, "volume": 42000.0}, {"date": "2014-03-27", "close": 0.105, "volume": 24607.0}, {"date": "2014-03-28", "close": 0.11, "volume": 81393.0}, {"date": "2014-03-31", "close": 0.1, "volume": 10000.0}, {"date": "2014-04-01", "close": 0.105, "volume": 30000.0}, {"date": "2014-04-02", "close": 0.1, "volume": 203407.0}, {"date": "2014-04-03", "close": 0.1, "volume": 372566.0}, {"date": "2014-04-04", "close": 0.1, "volume": 281200.0}, {"date": "2014-04-08", "close": 0.1, "volume": 110000.0}, {"date": "2014-04-09", "close": 0.1, "volume": 80000.0}, {"date": "2014-04-10", "close": 0.1, "volume": 1040.0}, {"date": "2014-04-11", "close": 0.1, "volume": 51000.0}, {"date": "2014-04-14", "close": 0.1, "volume": 105572.0}, {"date": "2014-04-15", "close": 0.096, "volume": 252520.0}, {"date": "2014-04-16", "close": 0.099, "volume": 22000.0}, {"date": "2014-04-17", "close": 0.1, "volume": 30000.0}, {"date": "2014-04-22", "close": 0.1, "volume": 113000.0}, {"date": "2014-04-23", "close": 0.096, "volume": 100000.0}, {"date": "2014-04-24", "close": 0.097, "volume": 39820.0}, {"date": "2014-04-29", "close": 0.097, "volume": 46000.0}, {"date": "2014-04-30", "close": 0.097, "volume": 658050.0}, {"date": "2014-05-01", "close": 0.098, "volume": 515000.0}, {"date": "2014-05-02", "close": 0.105, "volume": 256000.0}, {"date": "2014-05-05", "close": 0.096, "volume": 150920.0}, {"date": "2014-05-06", "close": 0.096, "volume": 86400.0}, {"date": "2014-05-07", "close": 0.096, "volume": 55600.0}, {"date": "2014-05-08", "close": 0.1, "volume": 92980.0}, {"date": "2014-05-09", "close": 0.1, "volume": 59520.0}, {"date": "2014-05-12", "close": 0.096, "volume": 45000.0}, {"date": "2014-05-13", "close": 0.093, "volume": 14300.0}, {"date": "2014-05-14", "close": 0.093, "volume": 22600.0}, {"date": "2014-05-15", "close": 0.093, "volume": 76004.0}, {"date": "2014-05-16", "close": 0.091, "volume": 14317.0}, {"date": "2014-05-19", "close": 0.093, "volume": 122610.0}, {"date": "2014-05-20", "close": 0.096, "volume": 34800.0}, {"date": "2014-05-21", "close": 0.091, "volume": 15000.0}, {"date": "2014-05-22", "close": 0.098, "volume": 11886.0}, {"date": "2014-05-23", "close": 0.093, "volume": 115000.0}, {"date": "2014-05-26", "close": 0.092, "volume": 18116.0}, {"date": "2014-05-27", "close": 0.091, "volume": 46667.0}, {"date": "2014-05-29", "close": 0.095, "volume": 11000.0}, {"date": "2014-05-30", "close": 0.09, "volume": 172508.0}, {"date": "2014-06-02", "close": 0.09, "volume": 200200.0}, {"date": "2014-06-03", "close": 0.09, "volume": 7000.0}, {"date": "2014-06-04", "close": 0.09, "volume": 13477.0}, {"date": "2014-06-05", "close": 0.088, "volume": 222829.0}, {"date": "2014-06-06", "close": 0.09, "volume": 13500.0}, {"date": "2014-06-10", "close": 0.089, "volume": 263738.0}, {"date": "2014-06-11", "close": 0.09, "volume": 555854.0}, {"date": "2014-06-12", "close": 0.096, "volume": 454077.0}, {"date": "2014-06-13", "close": 0.096, "volume": 249285.0}, {"date": "2014-06-16", "close": 0.095, "volume": 32800.0}, {"date": "2014-06-17", "close": 0.092, "volume": 100000.0}, {"date": "2014-06-18", "close": 0.1, "volume": 51984.0}, {"date": "2014-06-19", "close": 0.095, "volume": 362069.0}, {"date": "2014-06-20", "close": 0.13, "volume": 1696062.0}, {"date": "2014-06-23", "close": 0.145, "volume": 1767108.0}, {"date": "2014-06-24", "close": 0.15, "volume": 1122152.0}, {"date": "2014-06-25", "close": 0.15, "volume": 173584.0}, {"date": "2014-06-26", "close": 0.165, "volume": 809472.0}, {"date": "2014-06-27", "close": 0.21, "volume": 2116547.0}, {"date": "2014-06-30", "close": 0.22, "volume": 1172397.0}, {"date": "2014-07-01", "close": 0.2, "volume": 419784.0}, {"date": "2014-07-02", "close": 0.195, "volume": 1220998.0}, {"date": "2014-07-03", "close": 0.2, "volume": 591830.0}, {"date": "2014-07-04", "close": 0.195, "volume": 312500.0}, {"date": "2014-07-07", "close": 0.195, "volume": 71697.0}, {"date": "2014-07-08", "close": 0.205, "volume": 563707.0}, {"date": "2014-07-09", "close": 0.195, "volume": 475517.0}, {"date": "2014-07-10", "close": 0.21, "volume": 368200.0}, {"date": "2014-07-11", "close": 0.235, "volume": 954376.0}, {"date": "2014-07-14", "close": 0.22, "volume": 732383.0}, {"date": "2014-07-15", "close": 0.235, "volume": 771408.0}, {"date": "2014-07-16", "close": 0.235, "volume": 1400520.0}, {"date": "2014-07-17", "close": 0.22, "volume": 419717.0}, {"date": "2014-07-18", "close": 0.2, "volume": 213523.0}, {"date": "2014-07-21", "close": 0.22, "volume": 363031.0}, {"date": "2014-07-22", "close": 0.21, "volume": 345000.0}, {"date": "2014-07-23", "close": 0.205, "volume": 281360.0}, {"date": "2014-07-24", "close": 0.2, "volume": 314274.0}, {"date": "2014-07-25", "close": 0.2, "volume": 179641.0}, {"date": "2014-07-28", "close": 0.22, "volume": 201546.0}, {"date": "2014-07-29", "close": 0.19, "volume": 256984.0}, {"date": "2014-07-30", "close": 0.17, "volume": 591632.0}, {"date": "2014-07-31", "close": 0.175, "volume": 458876.0}, {"date": "2014-08-01", "close": 0.17, "volume": 139344.0}, {"date": "2014-08-04", "close": 0.16, "volume": 166992.0}, {"date": "2014-08-05", "close": 0.16, "volume": 47877.0}, {"date": "2014-08-06", "close": 0.155, "volume": 46890.0}, {"date": "2014-08-07", "close": 0.16, "volume": 239822.0}, {"date": "2014-08-08", "close": 0.165, "volume": 133000.0}, {"date": "2014-08-11", "close": 0.18, "volume": 111486.0}, {"date": "2014-08-12", "close": 0.175, "volume": 50000.0}, {"date": "2014-08-13", "close": 0.18, "volume": 96308.0}, {"date": "2014-08-14", "close": 0.175, "volume": 128323.0}, {"date": "2014-08-15", "close": 0.18, "volume": 100000.0}, {"date": "2014-08-18", "close": 0.155, "volume": 785375.0}, {"date": "2014-08-19", "close": 0.145, "volume": 222350.0}, {"date": "2014-08-20", "close": 0.145, "volume": 212592.0}, {"date": "2014-08-21", "close": 0.135, "volume": 186933.0}, {"date": "2014-08-22", "close": 0.135, "volume": 52500.0}, {"date": "2014-08-26", "close": 0.135, "volume": 59600.0}, {"date": "2014-08-27", "close": 0.14, "volume": 57978.0}, {"date": "2014-08-29", "close": 0.14, "volume": 6000.0}, {"date": "2014-09-01", "close": 0.14, "volume": 3000.0}, {"date": "2014-09-02", "close": 0.14, "volume": 13022.0}, {"date": "2014-09-04", "close": 0.14, "volume": 75588.0}, {"date": "2014-09-08", "close": 0.15, "volume": 211560.0}, {"date": "2014-09-09", "close": 0.15, "volume": 64940.0}, {"date": "2014-09-10", "close": 0.145, "volume": 225412.0}, {"date": "2014-09-11", "close": 0.145, "volume": 32000.0}, {"date": "2014-09-12", "close": 0.14, "volume": 76412.0}, {"date": "2014-09-15", "close": 0.135, "volume": 592000.0}, {"date": "2014-09-16", "close": 0.14, "volume": 281876.0}, {"date": "2014-09-17", "close": 0.13, "volume": 240707.0}, {"date": "2014-09-18", "close": 0.125, "volume": 119250.0}, {"date": "2014-09-19", "close": 0.14, "volume": 10000.0}, {"date": "2014-09-22", "close": 0.13, "volume": 1500.0}, {"date": "2014-09-23", "close": 0.14, "volume": 5000.0}, {"date": "2014-09-24", "close": 0.13, "volume": 2387.0}, {"date": "2014-09-25", "close": 0.135, "volume": 850.0}, {"date": "2014-09-26", "close": 0.14, "volume": 109109.0}, {"date": "2014-09-29", "close": 0.135, "volume": 22511.0}, {"date": "2014-09-30", "close": 0.135, "volume": 20989.0}, {"date": "2014-10-01", "close": 0.135, "volume": 116101.0}, {"date": "2014-10-02", "close": 0.13, "volume": 140000.0}, {"date": "2014-10-03", "close": 0.135, "volume": 7500.0}, {"date": "2014-10-06", "close": 0.125, "volume": 2500.0}, {"date": "2014-10-07", "close": 0.125, "volume": 53000.0}, {"date": "2014-10-08", "close": 0.125, "volume": 399500.0}, {"date": "2014-10-09", "close": 0.13, "volume": 81900.0}, {"date": "2014-10-10", "close": 0.12, "volume": 106000.0}, {"date": "2014-10-13", "close": 0.13, "volume": 52749.0}, {"date": "2014-10-15", "close": 0.12, "volume": 160000.0}, {"date": "2014-10-16", "close": 0.11, "volume": 197648.0}, {"date": "2014-10-17", "close": 0.105, "volume": 236567.0}, {"date": "2014-10-20", "close": 0.16, "volume": 5152247.0}, {"date": "2014-10-21", "close": 0.185, "volume": 3954317.0}, {"date": "2014-10-22", "close": 0.19, "volume": 2212105.0}, {"date": "2014-10-23", "close": 0.18, "volume": 853065.0}, {"date": "2014-10-24", "close": 0.185, "volume": 511091.0}, {"date": "2014-10-27", "close": 0.175, "volume": 558500.0}, {"date": "2014-10-28", "close": 0.175, "volume": 182445.0}, {"date": "2014-10-29", "close": 0.16, "volume": 319181.0}, {"date": "2014-10-30", "close": 0.155, "volume": 221526.0}, {"date": "2014-10-31", "close": 0.16, "volume": 338105.0}, {"date": "2014-11-03", "close": 0.155, "volume": 78260.0}, {"date": "2014-11-04", "close": 0.155, "volume": 74566.0}, {"date": "2014-11-05", "close": 0.16, "volume": 124000.0}, {"date": "2014-11-06", "close": 0.165, "volume": 88848.0}, {"date": "2014-11-07", "close": 0.155, "volume": 188641.0}, {"date": "2014-11-10", "close": 0.16, "volume": 150000.0}, {"date": "2014-11-11", "close": 0.155, "volume": 32817.0}, {"date": "2014-11-12", "close": 0.155, "volume": 15654.0}, {"date": "2014-11-13", "close": 0.16, "volume": 340964.0}, {"date": "2014-11-14", "close": 0.165, "volume": 63935.0}, {"date": "2014-11-17", "close": 0.165, "volume": 59079.0}, {"date": "2014-11-18", "close": 0.165, "volume": 62935.0}, {"date": "2014-11-19", "close": 0.17, "volume": 540986.0}, {"date": "2014-11-20", "close": 0.17, "volume": 240000.0}, {"date": "2014-11-21", "close": 0.165, "volume": 300674.0}, {"date": "2014-11-24", "close": 0.16, "volume": 141000.0}, {"date": "2014-11-25", "close": 0.165, "volume": 89750.0}, {"date": "2014-11-26", "close": 0.165, "volume": 120441.0}, {"date": "2014-11-27", "close": 0.17, "volume": 64809.0}, {"date": "2014-11-28", "close": 0.165, "volume": 66492.0}, {"date": "2014-12-01", "close": 0.16, "volume": 268701.0}, {"date": "2014-12-02", "close": 0.155, "volume": 35500.0}, {"date": "2014-12-03", "close": 0.155, "volume": 93000.0}, {"date": "2014-12-04", "close": 0.16, "volume": 92705.0}, {"date": "2014-12-05", "close": 0.17, "volume": 89736.0}, {"date": "2014-12-08", "close": 0.165, "volume": 13293.0}, {"date": "2014-12-09", "close": 0.17, "volume": 82024.0}, {"date": "2014-12-10", "close": 0.16, "volume": 60000.0}, {"date": "2014-12-11", "close": 0.155, "volume": 116000.0}, {"date": "2014-12-15", "close": 0.16, "volume": 187134.0}, {"date": "2014-12-16", "close": 0.155, "volume": 5000.0}, {"date": "2014-12-17", "close": 0.165, "volume": 5000.0}, {"date": "2014-12-18", "close": 0.155, "volume": 125000.0}, {"date": "2014-12-22", "close": 0.16, "volume": 100000.0}, {"date": "2014-12-23", "close": 0.16, "volume": 86309.0}, {"date": "2014-12-24", "close": 0.16, "volume": 22500.0}, {"date": "2014-12-29", "close": 0.165, "volume": 26500.0}, {"date": "2014-12-30", "close": 0.16, "volume": 26830.0}, {"date": "2014-12-31", "close": 0.155, "volume": 143000.0}, {"date": "2015-01-02", "close": 0.155, "volume": 116984.0}, {"date": "2015-01-06", "close": 0.16, "volume": 27200.0}, {"date": "2015-01-07", "close": 0.16, "volume": 40000.0}, {"date": "2015-01-08", "close": 0.16, "volume": 38500.0}, {"date": "2015-01-12", "close": 0.165, "volume": 57952.0}, {"date": "2015-01-13", "close": 0.165, "volume": 2048.0}, {"date": "2015-01-14", "close": 0.155, "volume": 44319.0}, {"date": "2015-01-15", "close": 0.155, "volume": 156115.0}, {"date": "2015-01-20", "close": 0.155, "volume": 2868.0}, {"date": "2015-01-21", "close": 0.15, "volume": 97017.0}, {"date": "2015-01-22", "close": 0.15, "volume": 22983.0}, {"date": "2015-01-23", "close": 0.135, "volume": 103000.0}, {"date": "2015-01-27", "close": 0.15, "volume": 50668.0}, {"date": "2015-01-28", "close": 0.15, "volume": 100000.0}, {"date": "2015-01-29", "close": 0.15, "volume": 139569.0}, {"date": "2015-01-30", "close": 0.15, "volume": 106100.0}, {"date": "2015-02-02", "close": 0.15, "volume": 162000.0}, {"date": "2015-02-03", "close": 0.14, "volume": 81338.0}, {"date": "2015-02-04", "close": 0.14, "volume": 169334.0}, {"date": "2015-02-05", "close": 0.135, "volume": 208500.0}, {"date": "2015-02-06", "close": 0.145, "volume": 200000.0}, {"date": "2015-02-09", "close": 0.145, "volume": 670238.0}, {"date": "2015-02-10", "close": 0.15, "volume": 53955.0}, {"date": "2015-02-11", "close": 0.155, "volume": 144244.0}, {"date": "2015-02-12", "close": 0.155, "volume": 35772.0}, {"date": "2015-02-13", "close": 0.165, "volume": 85585.0}, {"date": "2015-02-16", "close": 0.17, "volume": 281851.0}, {"date": "2015-02-17", "close": 0.165, "volume": 16993.0}, {"date": "2015-02-18", "close": 0.165, "volume": 193673.0}, {"date": "2015-02-19", "close": 0.165, "volume": 27500.0}, {"date": "2015-02-20", "close": 0.16, "volume": 75000.0}, {"date": "2015-02-23", "close": 0.16, "volume": 15000.0}, {"date": "2015-02-24", "close": 0.165, "volume": 47516.0}, {"date": "2015-02-25", "close": 0.165, "volume": 112885.0}, {"date": "2015-02-27", "close": 0.17, "volume": 145525.0}, {"date": "2015-03-02", "close": 0.17, "volume": 161160.0}, {"date": "2015-03-03", "close": 0.165, "volume": 34033.0}, {"date": "2015-03-04", "close": 0.165, "volume": 110010.0}, {"date": "2015-03-05", "close": 0.16, "volume": 241647.0}, {"date": "2015-03-09", "close": 0.16, "volume": 156442.0}, {"date": "2015-03-10", "close": 0.16, "volume": 14542.0}, {"date": "2015-03-11", "close": 0.155, "volume": 57358.0}, {"date": "2015-03-12", "close": 0.16, "volume": 67447.0}, {"date": "2015-03-13", "close": 0.165, "volume": 60000.0}, {"date": "2015-03-16", "close": 0.165, "volume": 38700.0}, {"date": "2015-03-17", "close": 0.165, "volume": 258742.0}, {"date": "2015-03-18", "close": 0.155, "volume": 121054.0}, {"date": "2015-03-20", "close": 0.17, "volume": 168368.0}, {"date": "2015-03-23", "close": 0.18, "volume": 194500.0}, {"date": "2015-03-24", "close": 0.185, "volume": 28039.0}, {"date": "2015-03-25", "close": 0.18, "volume": 416961.0}, {"date": "2015-03-26", "close": 0.17, "volume": 50815.0}, {"date": "2015-03-27", "close": 0.175, "volume": 172539.0}, {"date": "2015-03-30", "close": 0.16, "volume": 173817.0}, {"date": "2015-03-31", "close": 0.175, "volume": 61500.0}, {"date": "2015-04-01", "close": 0.16, "volume": 80200.0}, {"date": "2015-04-02", "close": 0.16, "volume": 250376.0}, {"date": "2015-04-08", "close": 0.165, "volume": 20000.0}, {"date": "2015-04-09", "close": 0.16, "volume": 17900.0}, {"date": "2015-04-13", "close": 0.17, "volume": 53000.0}, {"date": "2015-04-14", "close": 0.15, "volume": 125000.0}, {"date": "2015-04-15", "close": 0.16, "volume": 47000.0}, {"date": "2015-04-16", "close": 0.16, "volume": 21900.0}, {"date": "2015-04-17", "close": 0.165, "volume": 129000.0}, {"date": "2015-04-20", "close": 0.16, "volume": 105000.0}, {"date": "2015-04-21", "close": 0.16, "volume": 142000.0}, {"date": "2015-04-22", "close": 0.16, "volume": 78000.0}, {"date": "2015-04-24", "close": 0.155, "volume": 3000.0}, {"date": "2015-04-27", "close": 0.16, "volume": 47000.0}, {"date": "2015-04-28", "close": 0.16, "volume": 144871.0}, {"date": "2015-04-29", "close": 0.155, "volume": 25129.0}, {"date": "2015-04-30", "close": 0.155, "volume": 102000.0}, {"date": "2015-05-01", "close": 0.155, "volume": 27516.0}, {"date": "2015-05-04", "close": 0.15, "volume": 12500.0}, {"date": "2015-05-06", "close": 0.155, "volume": 448258.0}, {"date": "2015-05-07", "close": 0.135, "volume": 194000.0}, {"date": "2015-05-08", "close": 0.14, "volume": 175954.0}, {"date": "2015-05-11", "close": 0.145, "volume": 145000.0}, {"date": "2015-05-12", "close": 0.145, "volume": 20000.0}, {"date": "2015-05-13", "close": 0.145, "volume": 186373.0}, {"date": "2015-05-15", "close": 0.17, "volume": 634249.0}, {"date": "2015-05-18", "close": 0.17, "volume": 410000.0}, {"date": "2015-05-19", "close": 0.175, "volume": 60000.0}, {"date": "2015-05-20", "close": 0.18, "volume": 624747.0}, {"date": "2015-05-21", "close": 0.195, "volume": 326605.0}, {"date": "2015-05-22", "close": 0.21, "volume": 567322.0}, {"date": "2015-05-25", "close": 0.2, "volume": 555987.0}, {"date": "2015-05-26", "close": 0.205, "volume": 538720.0}, {"date": "2015-05-27", "close": 0.195, "volume": 233275.0}, {"date": "2015-05-28", "close": 0.18, "volume": 431569.0}, {"date": "2015-05-29", "close": 0.18, "volume": 344192.0}, {"date": "2015-06-01", "close": 0.18, "volume": 308000.0}, {"date": "2015-06-02", "close": 0.18, "volume": 96292.0}, {"date": "2015-06-03", "close": 0.18, "volume": 7480.0}, {"date": "2015-06-04", "close": 0.18, "volume": 251228.0}, {"date": "2015-06-05", "close": 0.175, "volume": 47000.0}, {"date": "2015-06-10", "close": 0.17, "volume": 29500.0}, {"date": "2015-06-11", "close": 0.18, "volume": 121929.0}, {"date": "2015-06-12", "close": 0.17, "volume": 35110.0}, {"date": "2015-06-15", "close": 0.18, "volume": 95839.0}, {"date": "2015-06-16", "close": 0.17, "volume": 9339.0}, {"date": "2015-06-17", "close": 0.35, "volume": 7023560.0}, {"date": "2015-06-18", "close": 0.35, "volume": 1558489.0}, {"date": "2015-06-19", "close": 0.365, "volume": 1288860.0}, {"date": "2015-06-22", "close": 0.425, "volume": 4578777.0}, {"date": "2015-06-23", "close": 0.415, "volume": 2899357.0}, {"date": "2015-06-24", "close": 0.455, "volume": 1159742.0}, {"date": "2015-06-25", "close": 0.56, "volume": 8782559.0}, {"date": "2015-06-26", "close": 0.535, "volume": 1241485.0}, {"date": "2015-06-29", "close": 0.45, "volume": 2367185.0}, {"date": "2015-06-30", "close": 0.485, "volume": 1643583.0}, {"date": "2015-07-01", "close": 0.52, "volume": 2009737.0}, {"date": "2015-07-02", "close": 0.535, "volume": 864675.0}, {"date": "2015-07-03", "close": 0.515, "volume": 488499.0}, {"date": "2015-07-06", "close": 0.525, "volume": 613757.0}, {"date": "2015-07-07", "close": 0.535, "volume": 298312.0}, {"date": "2015-07-10", "close": 0.54, "volume": 618149.0}, {"date": "2015-07-13", "close": 0.54, "volume": 496321.0}, {"date": "2015-07-14", "close": 0.615, "volume": 3506850.0}, {"date": "2015-07-15", "close": 0.62, "volume": 968415.0}, {"date": "2015-07-16", "close": 0.63, "volume": 885573.0}, {"date": "2015-07-17", "close": 0.615, "volume": 1297886.0}, {"date": "2015-07-20", "close": 0.69, "volume": 3031305.0}, {"date": "2015-07-21", "close": 0.72, "volume": 2472441.0}, {"date": "2015-07-22", "close": 0.75, "volume": 3568645.0}, {"date": "2015-07-23", "close": 0.735, "volume": 1248942.0}, {"date": "2015-07-24", "close": 0.735, "volume": 454680.0}, {"date": "2015-07-27", "close": 0.63, "volume": 2878219.0}, {"date": "2015-07-28", "close": 0.62, "volume": 900195.0}, {"date": "2015-07-29", "close": 0.685, "volume": 881266.0}, {"date": "2015-07-30", "close": 0.66, "volume": 586544.0}, {"date": "2015-07-31", "close": 0.665, "volume": 108225.0}, {"date": "2015-08-03", "close": 0.625, "volume": 1294845.0}, {"date": "2015-08-04", "close": 0.59, "volume": 176911.0}, {"date": "2015-08-05", "close": 0.61, "volume": 109481.0}, {"date": "2015-08-06", "close": 0.61, "volume": 119839.0}, {"date": "2015-08-07", "close": 0.59, "volume": 278752.0}, {"date": "2015-08-10", "close": 0.57, "volume": 192450.0}, {"date": "2015-08-11", "close": 0.59, "volume": 336268.0}, {"date": "2015-08-12", "close": 0.56, "volume": 347579.0}, {"date": "2015-08-13", "close": 0.535, "volume": 566727.0}, {"date": "2015-08-14", "close": 0.535, "volume": 146411.0}, {"date": "2015-08-17", "close": 0.52, "volume": 566224.0}, {"date": "2015-08-18", "close": 0.5, "volume": 292379.0}, {"date": "2015-08-19", "close": 0.47, "volume": 368670.0}, {"date": "2015-08-20", "close": 0.46, "volume": 481346.0}, {"date": "2015-08-21", "close": 0.49, "volume": 633030.0}, {"date": "2015-08-24", "close": 0.48, "volume": 1450836.0}, {"date": "2015-08-25", "close": 0.49, "volume": 359930.0}, {"date": "2015-08-26", "close": 0.55, "volume": 556114.0}, {"date": "2015-08-27", "close": 0.545, "volume": 388836.0}, {"date": "2015-08-28", "close": 0.525, "volume": 303744.0}, {"date": "2015-08-31", "close": 0.5, "volume": 81091.0}, {"date": "2015-09-01", "close": 0.47, "volume": 199490.0}, {"date": "2015-09-02", "close": 0.48, "volume": 403957.0}, {"date": "2015-09-03", "close": 0.49, "volume": 148099.0}, {"date": "2015-09-04", "close": 0.49, "volume": 63296.0}, {"date": "2015-09-07", "close": 0.49, "volume": 106839.0}, {"date": "2015-09-08", "close": 0.485, "volume": 664924.0}, {"date": "2015-09-09", "close": 0.49, "volume": 300315.0}, {"date": "2015-09-10", "close": 0.49, "volume": 86707.0}, {"date": "2015-09-11", "close": 0.485, "volume": 57701.0}, {"date": "2015-09-14", "close": 0.48, "volume": 282797.0}, {"date": "2015-09-15", "close": 0.47, "volume": 183154.0}, {"date": "2015-09-16", "close": 0.46, "volume": 145892.0}, {"date": "2015-09-17", "close": 0.47, "volume": 135300.0}, {"date": "2015-09-18", "close": 0.485, "volume": 153241.0}, {"date": "2015-09-21", "close": 0.47, "volume": 54985.0}, {"date": "2015-09-22", "close": 0.45, "volume": 507987.0}, {"date": "2015-09-23", "close": 0.4, "volume": 248322.0}, {"date": "2015-09-24", "close": 0.44, "volume": 80314.0}, {"date": "2015-09-25", "close": 0.43, "volume": 102600.0}, {"date": "2015-09-28", "close": 0.44, "volume": 148712.0}, {"date": "2015-09-29", "close": 0.4, "volume": 331186.0}, {"date": "2015-09-30", "close": 0.38, "volume": 191594.0}, {"date": "2015-10-01", "close": 0.4, "volume": 245425.0}, {"date": "2015-10-02", "close": 0.385, "volume": 149320.0}, {"date": "2015-10-05", "close": 0.395, "volume": 8208.0}, {"date": "2015-10-06", "close": 0.43, "volume": 162422.0}, {"date": "2015-10-07", "close": 0.47, "volume": 314578.0}, {"date": "2015-10-08", "close": 0.48, "volume": 723198.0}, {"date": "2015-10-09", "close": 0.48, "volume": 183301.0}, {"date": "2015-10-12", "close": 0.5, "volume": 486741.0}, {"date": "2015-10-13", "close": 0.485, "volume": 137662.0}, {"date": "2015-10-14", "close": 0.5, "volume": 190686.0}, {"date": "2015-10-15", "close": 0.53, "volume": 461766.0}, {"date": "2015-10-16", "close": 0.55, "volume": 343451.0}, {"date": "2015-10-19", "close": 0.55, "volume": 1086420.0}, {"date": "2015-10-20", "close": 0.575, "volume": 207705.0}, {"date": "2015-10-21", "close": 0.605, "volume": 1477784.0}, {"date": "2015-10-22", "close": 0.59, "volume": 68059.0}, {"date": "2015-10-23", "close": 0.62, "volume": 292644.0}, {"date": "2015-10-26", "close": 0.585, "volume": 169373.0}, {"date": "2015-10-27", "close": 0.57, "volume": 203002.0}, {"date": "2015-10-28", "close": 0.575, "volume": 78960.0}, {"date": "2015-10-29", "close": 0.58, "volume": 52276.0}, {"date": "2015-10-30", "close": 0.59, "volume": 71402.0}, {"date": "2015-11-02", "close": 0.57, "volume": 84480.0}, {"date": "2015-11-03", "close": 0.62, "volume": 123000.0}, {"date": "2015-11-04", "close": 0.57, "volume": 275455.0}, {"date": "2015-11-05", "close": 0.58, "volume": 2280735.0}, {"date": "2015-11-06", "close": 0.55, "volume": 346309.0}, {"date": "2015-11-09", "close": 0.53, "volume": 378994.0}, {"date": "2015-11-10", "close": 0.49, "volume": 349294.0}, {"date": "2015-11-11", "close": 0.515, "volume": 223400.0}, {"date": "2015-11-12", "close": 0.525, "volume": 644792.0}, {"date": "2015-11-13", "close": 0.54, "volume": 772958.0}, {"date": "2015-11-16", "close": 0.525, "volume": 169073.0}, {"date": "2015-11-17", "close": 0.515, "volume": 84100.0}, {"date": "2015-11-18", "close": 0.5, "volume": 104085.0}, {"date": "2015-11-19", "close": 0.53, "volume": 232837.0}, {"date": "2015-11-20", "close": 0.54, "volume": 121805.0}, {"date": "2015-11-23", "close": 0.53, "volume": 65354.0}, {"date": "2015-11-24", "close": 0.53, "volume": 17818.0}, {"date": "2015-11-25", "close": 0.495, "volume": 71743.0}, {"date": "2015-11-26", "close": 0.5, "volume": 92500.0}, {"date": "2015-11-27", "close": 0.5, "volume": 1753.0}, {"date": "2015-11-30", "close": 0.515, "volume": 56829.0}, {"date": "2015-12-01", "close": 0.5, "volume": 71300.0}, {"date": "2015-12-02", "close": 0.46, "volume": 335574.0}, {"date": "2015-12-03", "close": 0.47, "volume": 270796.0}, {"date": "2015-12-04", "close": 0.47, "volume": 103904.0}, {"date": "2015-12-07", "close": 0.47, "volume": 163432.0}, {"date": "2015-12-08", "close": 0.46, "volume": 8617.0}, {"date": "2015-12-09", "close": 0.46, "volume": 52430.0}, {"date": "2015-12-10", "close": 0.45, "volume": 300000.0}, {"date": "2015-12-11", "close": 0.435, "volume": 102000.0}, {"date": "2015-12-14", "close": 0.43, "volume": 164108.0}, {"date": "2015-12-15", "close": 0.4, "volume": 173098.0}, {"date": "2015-12-16", "close": 0.415, "volume": 191783.0}, {"date": "2015-12-17", "close": 0.405, "volume": 156793.0}, {"date": "2015-12-18", "close": 0.42, "volume": 46946.0}, {"date": "2015-12-21", "close": 0.44, "volume": 154740.0}, {"date": "2015-12-22", "close": 0.435, "volume": 37479.0}, {"date": "2015-12-23", "close": 0.45, "volume": 75500.0}, {"date": "2015-12-24", "close": 0.43, "volume": 41796.0}, {"date": "2015-12-29", "close": 0.445, "volume": 19776.0}, {"date": "2015-12-30", "close": 0.49, "volume": 155182.0}, {"date": "2015-12-31", "close": 0.49, "volume": 77530.0}, {"date": "2016-01-04", "close": 0.465, "volume": 59190.0}, {"date": "2016-01-05", "close": 0.465, "volume": 9825.0}, {"date": "2016-01-06", "close": 0.505, "volume": 196421.0}, {"date": "2016-01-07", "close": 0.5, "volume": 350466.0}, {"date": "2016-01-08", "close": 0.49, "volume": 44000.0}, {"date": "2016-01-11", "close": 0.485, "volume": 64240.0}, {"date": "2016-01-12", "close": 0.45, "volume": 103345.0}, {"date": "2016-01-13", "close": 0.45, "volume": 56227.0}, {"date": "2016-01-14", "close": 0.465, "volume": 87980.0}, {"date": "2016-01-15", "close": 0.48, "volume": 140728.0}, {"date": "2016-01-18", "close": 0.455, "volume": 154009.0}, {"date": "2016-01-19", "close": 0.47, "volume": 60651.0}, {"date": "2016-01-20", "close": 0.47, "volume": 357450.0}, {"date": "2016-01-21", "close": 0.455, "volume": 77215.0}, {"date": "2016-01-22", "close": 0.46, "volume": 139750.0}, {"date": "2016-01-25", "close": 0.43, "volume": 125906.0}, {"date": "2016-01-27", "close": 0.45, "volume": 134705.0}, {"date": "2016-01-28", "close": 0.45, "volume": 100000.0}, {"date": "2016-01-29", "close": 0.45, "volume": 15000.0}, {"date": "2016-02-01", "close": 0.455, "volume": 40311.0}, {"date": "2016-02-02", "close": 0.455, "volume": 44282.0}, {"date": "2016-02-03", "close": 0.46, "volume": 57065.0}, {"date": "2016-02-04", "close": 0.445, "volume": 123133.0}, {"date": "2016-02-05", "close": 0.425, "volume": 213750.0}, {"date": "2016-02-08", "close": 0.45, "volume": 45245.0}, {"date": "2016-02-09", "close": 0.435, "volume": 60250.0}, {"date": "2016-02-10", "close": 0.44, "volume": 95000.0}, {"date": "2016-02-11", "close": 0.47, "volume": 175500.0}, {"date": "2016-02-12", "close": 0.445, "volume": 78500.0}, {"date": "2016-02-15", "close": 0.435, "volume": 124816.0}, {"date": "2016-02-16", "close": 0.445, "volume": 68800.0}, {"date": "2016-02-17", "close": 0.43, "volume": 222421.0}, {"date": "2016-02-18", "close": 0.435, "volume": 325801.0}, {"date": "2016-02-19", "close": 0.43, "volume": 130626.0}, {"date": "2016-02-22", "close": 0.44, "volume": 344381.0}, {"date": "2016-02-23", "close": 0.45, "volume": 167424.0}, {"date": "2016-02-24", "close": 0.44, "volume": 16318.0}, {"date": "2016-02-25", "close": 0.435, "volume": 72134.0}, {"date": "2016-02-26", "close": 0.42, "volume": 398668.0}, {"date": "2016-02-29", "close": 0.41, "volume": 160735.0}, {"date": "2016-03-01", "close": 0.425, "volume": 58306.0}, {"date": "2016-03-02", "close": 0.435, "volume": 38867.0}, {"date": "2016-03-03", "close": 0.45, "volume": 214329.0}, {"date": "2016-03-04", "close": 0.45, "volume": 265000.0}, {"date": "2016-03-07", "close": 0.475, "volume": 471361.0}, {"date": "2016-03-08", "close": 0.47, "volume": 164327.0}, {"date": "2016-03-10", "close": 0.475, "volume": 367846.0}, {"date": "2016-03-11", "close": 0.49, "volume": 582810.0}, {"date": "2016-03-14", "close": 0.485, "volume": 242700.0}, {"date": "2016-03-15", "close": 0.475, "volume": 103850.0}, {"date": "2016-03-16", "close": 0.47, "volume": 171186.0}, {"date": "2016-03-17", "close": 0.48, "volume": 312824.0}, {"date": "2016-03-18", "close": 0.49, "volume": 362913.0}, {"date": "2016-03-21", "close": 0.48, "volume": 122548.0}, {"date": "2016-03-22", "close": 0.475, "volume": 196805.0}, {"date": "2016-03-23", "close": 0.465, "volume": 174132.0}, {"date": "2016-03-24", "close": 0.46, "volume": 1059916.0}, {"date": "2016-03-29", "close": 0.475, "volume": 302820.0}, {"date": "2016-03-30", "close": 0.46, "volume": 506421.0}, {"date": "2016-03-31", "close": 0.465, "volume": 88000.0}, {"date": "2016-04-01", "close": 0.46, "volume": 213167.0}, {"date": "2016-04-04", "close": 0.465, "volume": 623978.0}, {"date": "2016-04-05", "close": 0.45, "volume": 1246484.0}, {"date": "2016-04-06", "close": 0.465, "volume": 655748.0}, {"date": "2016-04-07", "close": 0.46, "volume": 80385.0}, {"date": "2016-04-08", "close": 0.45, "volume": 66362.0}, {"date": "2016-04-11", "close": 0.435, "volume": 80129.0}, {"date": "2016-04-12", "close": 0.44, "volume": 130000.0}, {"date": "2016-04-13", "close": 0.41, "volume": 685443.0}, {"date": "2016-04-14", "close": 0.405, "volume": 1497766.0}, {"date": "2016-04-15", "close": 0.42, "volume": 508783.0}, {"date": "2016-04-18", "close": 0.4, "volume": 106568.0}, {"date": "2016-04-19", "close": 0.41, "volume": 246825.0}, {"date": "2016-04-20", "close": 0.42, "volume": 178881.0}, {"date": "2016-04-21", "close": 0.39, "volume": 241316.0}, {"date": "2016-04-22", "close": 0.38, "volume": 159628.0}, {"date": "2016-04-26", "close": 0.385, "volume": 296517.0}, {"date": "2016-04-27", "close": 0.39, "volume": 144562.0}, {"date": "2016-04-28", "close": 0.42, "volume": 90672.0}, {"date": "2016-04-29", "close": 0.42, "volume": 219429.0}, {"date": "2016-05-02", "close": 0.42, "volume": 240741.0}, {"date": "2016-05-03", "close": 0.41, "volume": 68262.0}, {"date": "2016-05-04", "close": 0.41, "volume": 21917.0}, {"date": "2016-05-05", "close": 0.41, "volume": 725.0}, {"date": "2016-05-06", "close": 0.4, "volume": 162720.0}, {"date": "2016-05-09", "close": 0.405, "volume": 1314021.0}, {"date": "2016-05-10", "close": 0.4, "volume": 175780.0}, {"date": "2016-05-11", "close": 0.405, "volume": 85828.0}, {"date": "2016-05-12", "close": 0.405, "volume": 207636.0}, {"date": "2016-05-13", "close": 0.405, "volume": 127424.0}, {"date": "2016-05-16", "close": 0.4, "volume": 474681.0}, {"date": "2016-05-17", "close": 0.405, "volume": 188192.0}, {"date": "2016-05-18", "close": 0.405, "volume": 97630.0}, {"date": "2016-05-19", "close": 0.4, "volume": 242103.0}, {"date": "2016-05-20", "close": 0.4, "volume": 447800.0}, {"date": "2016-05-23", "close": 0.4, "volume": 312050.0}, {"date": "2016-05-24", "close": 0.4, "volume": 652441.0}, {"date": "2016-05-25", "close": 0.4, "volume": 110430.0}, {"date": "2016-05-26", "close": 0.4, "volume": 164011.0}, {"date": "2016-05-27", "close": 0.41, "volume": 135000.0}, {"date": "2016-05-30", "close": 0.41, "volume": 216516.0}, {"date": "2016-05-31", "close": 0.415, "volume": 41000.0}, {"date": "2016-06-01", "close": 0.42, "volume": 62689.0}, {"date": "2016-06-02", "close": 0.42, "volume": 109910.0}, {"date": "2016-06-03", "close": 0.405, "volume": 70000.0}, {"date": "2016-06-06", "close": 0.41, "volume": 163732.0}, {"date": "2016-06-07", "close": 0.405, "volume": 177538.0}, {"date": "2016-06-08", "close": 0.405, "volume": 282246.0}, {"date": "2016-06-09", "close": 0.38, "volume": 563624.0}, {"date": "2016-06-10", "close": 0.38, "volume": 265290.0}, {"date": "2016-06-14", "close": 0.375, "volume": 108000.0}, {"date": "2016-06-15", "close": 0.375, "volume": 183585.0}, {"date": "2016-06-16", "close": 0.38, "volume": 108080.0}, {"date": "2016-06-17", "close": 0.38, "volume": 167000.0}, {"date": "2016-06-20", "close": 0.38, "volume": 101550.0}, {"date": "2016-06-21", "close": 0.38, "volume": 1391765.0}, {"date": "2016-06-22", "close": 0.375, "volume": 55234.0}, {"date": "2016-06-23", "close": 0.375, "volume": 352752.0}, {"date": "2016-06-24", "close": 0.375, "volume": 501213.0}, {"date": "2016-06-27", "close": 0.375, "volume": 244957.0}, {"date": "2016-06-28", "close": 0.37, "volume": 285502.0}, {"date": "2016-06-29", "close": 0.385, "volume": 27595.0}, {"date": "2016-06-30", "close": 0.38, "volume": 117411.0}, {"date": "2016-07-01", "close": 0.4, "volume": 18461.0}, {"date": "2016-07-04", "close": 0.39, "volume": 198720.0}, {"date": "2016-07-05", "close": 0.385, "volume": 374341.0}, {"date": "2016-07-06", "close": 0.375, "volume": 271992.0}, {"date": "2016-07-07", "close": 0.385, "volume": 1432219.0}, {"date": "2016-07-08", "close": 0.38, "volume": 820824.0}, {"date": "2016-07-11", "close": 0.395, "volume": 67580.0}, {"date": "2016-07-12", "close": 0.405, "volume": 411505.0}, {"date": "2016-07-13", "close": 0.43, "volume": 701525.0}, {"date": "2016-07-14", "close": 0.45, "volume": 559470.0}, {"date": "2016-07-15", "close": 0.445, "volume": 134545.0}, {"date": "2016-07-18", "close": 0.435, "volume": 62880.0}, {"date": "2016-07-19", "close": 0.435, "volume": 277200.0}, {"date": "2016-07-20", "close": 0.43, "volume": 41083.0}, {"date": "2016-07-21", "close": 0.42, "volume": 178017.0}, {"date": "2016-07-22", "close": 0.4, "volume": 326024.0}, {"date": "2016-07-25", "close": 0.415, "volume": 145621.0}, {"date": "2016-07-26", "close": 0.415, "volume": 14000.0}, {"date": "2016-07-27", "close": 0.39, "volume": 72925.0}, {"date": "2016-07-28", "close": 0.4, "volume": 118351.0}, {"date": "2016-07-29", "close": 0.4, "volume": 442060.0}, {"date": "2016-08-01", "close": 0.4, "volume": 327198.0}, {"date": "2016-08-02", "close": 0.4, "volume": 86064.0}, {"date": "2016-08-04", "close": 0.405, "volume": 63350.0}, {"date": "2016-08-05", "close": 0.425, "volume": 167093.0}, {"date": "2016-08-08", "close": 0.42, "volume": 314311.0}, {"date": "2016-08-09", "close": 0.42, "volume": 76697.0}, {"date": "2016-08-10", "close": 0.42, "volume": 73840.0}, {"date": "2016-08-11", "close": 0.42, "volume": 104000.0}, {"date": "2016-08-12", "close": 0.425, "volume": 93376.0}, {"date": "2016-08-15", "close": 0.42, "volume": 149541.0}, {"date": "2016-08-16", "close": 0.4, "volume": 155803.0}, {"date": "2016-08-17", "close": 0.4, "volume": 430405.0}, {"date": "2016-08-18", "close": 0.405, "volume": 74799.0}, {"date": "2016-08-19", "close": 0.42, "volume": 263850.0}, {"date": "2016-08-22", "close": 0.425, "volume": 168954.0}, {"date": "2016-08-23", "close": 0.42, "volume": 93370.0}, {"date": "2016-08-24", "close": 0.405, "volume": 86441.0}, {"date": "2016-08-25", "close": 0.405, "volume": 156000.0}, {"date": "2016-08-26", "close": 0.405, "volume": 268517.0}, {"date": "2016-08-29", "close": 0.41, "volume": 1041248.0}, {"date": "2016-08-30", "close": 0.4, "volume": 359795.0}, {"date": "2016-08-31", "close": 0.405, "volume": 94857.0}, {"date": "2016-09-01", "close": 0.405, "volume": 196956.0}, {"date": "2016-09-02", "close": 0.4, "volume": 30401.0}, {"date": "2016-09-05", "close": 0.4, "volume": 17000.0}, {"date": "2016-09-06", "close": 0.39, "volume": 102500.0}, {"date": "2016-09-07", "close": 0.4, "volume": 42261.0}, {"date": "2016-09-08", "close": 0.405, "volume": 35617.0}, {"date": "2016-09-09", "close": 0.385, "volume": 20147.0}, {"date": "2016-09-12", "close": 0.385, "volume": 475372.0}, {"date": "2016-09-13", "close": 0.38, "volume": 123950.0}, {"date": "2016-09-14", "close": 0.38, "volume": 160824.0}, {"date": "2016-09-15", "close": 0.375, "volume": 59261.0}, {"date": "2016-09-16", "close": 0.38, "volume": 1304900.0}, {"date": "2016-09-19", "close": 0.375, "volume": 29253.0}, {"date": "2016-09-20", "close": 0.37, "volume": 222605.0}, {"date": "2016-09-21", "close": 0.365, "volume": 73447.0}, {"date": "2016-09-22", "close": 0.37, "volume": 188053.0}, {"date": "2016-09-23", "close": 0.365, "volume": 38850.0}, {"date": "2016-09-26", "close": 0.37, "volume": 139506.0}, {"date": "2016-09-27", "close": 0.37, "volume": 94773.0}, {"date": "2016-09-28", "close": 0.375, "volume": 216933.0}, {"date": "2016-09-29", "close": 0.39, "volume": 199000.0}, {"date": "2016-09-30", "close": 0.38, "volume": 20000.0}, {"date": "2016-10-03", "close": 0.38, "volume": 8348.0}, {"date": "2016-10-04", "close": 0.38, "volume": 27556.0}, {"date": "2016-10-05", "close": 0.375, "volume": 156000.0}, {"date": "2016-10-06", "close": 0.385, "volume": 25000.0}, {"date": "2016-10-07", "close": 0.38, "volume": 63500.0}, {"date": "2016-10-10", "close": 0.38, "volume": 75000.0}, {"date": "2016-10-11", "close": 0.38, "volume": 10121.0}, {"date": "2016-10-12", "close": 0.375, "volume": 75504.0}, {"date": "2016-10-13", "close": 0.375, "volume": 7000.0}, {"date": "2016-10-14", "close": 0.375, "volume": 65456.0}, {"date": "2016-10-17", "close": 0.38, "volume": 1706.0}, {"date": "2016-10-18", "close": 0.375, "volume": 172159.0}, {"date": "2016-10-19", "close": 0.375, "volume": 72490.0}, {"date": "2016-10-20", "close": 0.375, "volume": 367600.0}, {"date": "2016-10-21", "close": 0.375, "volume": 28744.0}, {"date": "2016-10-24", "close": 0.38, "volume": 201560.0}, {"date": "2016-10-25", "close": 0.375, "volume": 2266303.0}, {"date": "2016-10-26", "close": 0.39, "volume": 567993.0}, {"date": "2016-10-27", "close": 0.39, "volume": 54436.0}, {"date": "2016-10-28", "close": 0.375, "volume": 242741.0}, {"date": "2016-10-31", "close": 0.375, "volume": 1306255.0}, {"date": "2016-11-01", "close": 0.375, "volume": 97264.0}, {"date": "2016-11-02", "close": 0.375, "volume": 503391.0}, {"date": "2016-11-03", "close": 0.375, "volume": 393980.0}, {"date": "2016-11-04", "close": 0.37, "volume": 170877.0}, {"date": "2016-11-07", "close": 0.38, "volume": 173420.0}, {"date": "2016-11-08", "close": 0.38, "volume": 378549.0}, {"date": "2016-11-09", "close": 0.39, "volume": 523043.0}, {"date": "2016-11-10", "close": 0.425, "volume": 1301941.0}, {"date": "2016-11-11", "close": 0.425, "volume": 806060.0}, {"date": "2016-11-14", "close": 0.41, "volume": 190592.0}, {"date": "2016-11-15", "close": 0.42, "volume": 104000.0}, {"date": "2016-11-16", "close": 0.4, "volume": 187208.0}, {"date": "2016-11-17", "close": 0.39, "volume": 17673.0}, {"date": "2016-11-21", "close": 0.385, "volume": 78611.0}, {"date": "2016-11-22", "close": 0.385, "volume": 57216.0}, {"date": "2016-11-23", "close": 0.39, "volume": 159275.0}, {"date": "2016-11-24", "close": 0.405, "volume": 93220.0}, {"date": "2016-11-25", "close": 0.4, "volume": 263637.0}, {"date": "2016-11-28", "close": 0.4, "volume": 266676.0}, {"date": "2016-11-29", "close": 0.395, "volume": 69659.0}, {"date": "2016-11-30", "close": 0.39, "volume": 32379.0}, {"date": "2016-12-01", "close": 0.4, "volume": 55000.0}, {"date": "2016-12-02", "close": 0.395, "volume": 105000.0}, {"date": "2016-12-05", "close": 0.38, "volume": 244576.0}, {"date": "2016-12-06", "close": 0.375, "volume": 357700.0}, {"date": "2016-12-07", "close": 0.4, "volume": 100000.0}, {"date": "2016-12-08", "close": 0.4, "volume": 116091.0}, {"date": "2016-12-09", "close": 0.39, "volume": 21960.0}, {"date": "2016-12-12", "close": 0.395, "volume": 183893.0}, {"date": "2016-12-13", "close": 0.4, "volume": 24500.0}, {"date": "2016-12-14", "close": 0.385, "volume": 174377.0}, {"date": "2016-12-15", "close": 0.395, "volume": 243971.0}, {"date": "2016-12-16", "close": 0.38, "volume": 344552.0}, {"date": "2016-12-19", "close": 0.38, "volume": 295859.0}, {"date": "2016-12-20", "close": 0.375, "volume": 34500.0}, {"date": "2016-12-21", "close": 0.355, "volume": 257518.0}, {"date": "2016-12-22", "close": 0.375, "volume": 47850.0}, {"date": "2016-12-23", "close": 0.38, "volume": 114808.0}, {"date": "2016-12-28", "close": 0.38, "volume": 7282.0}, {"date": "2016-12-29", "close": 0.37, "volume": 204950.0}, {"date": "2016-12-30", "close": 0.37, "volume": 43373.0}, {"date": "2017-01-03", "close": 0.365, "volume": 34696.0}, {"date": "2017-01-04", "close": 0.36, "volume": 110000.0}, {"date": "2017-01-05", "close": 0.36, "volume": 502222.0}, {"date": "2017-01-06", "close": 0.35, "volume": 414704.0}, {"date": "2017-01-09", "close": 0.345, "volume": 71648.0}, {"date": "2017-01-10", "close": 0.345, "volume": 19664.0}, {"date": "2017-01-11", "close": 0.355, "volume": 155663.0}, {"date": "2017-01-12", "close": 0.37, "volume": 200578.0}, {"date": "2017-01-13", "close": 0.36, "volume": 46700.0}, {"date": "2017-01-16", "close": 0.36, "volume": 146891.0}, {"date": "2017-01-17", "close": 0.36, "volume": 30027.0}, {"date": "2017-01-18", "close": 0.355, "volume": 22016.0}, {"date": "2017-01-19", "close": 0.35, "volume": 165367.0}, {"date": "2017-01-20", "close": 0.34, "volume": 154143.0}, {"date": "2017-01-23", "close": 0.34, "volume": 95258.0}, {"date": "2017-01-24", "close": 0.34, "volume": 350780.0}, {"date": "2017-01-25", "close": 0.345, "volume": 562122.0}, {"date": "2017-01-27", "close": 0.36, "volume": 529411.0}, {"date": "2017-01-30", "close": 0.36, "volume": 236341.0}, {"date": "2017-01-31", "close": 0.35, "volume": 103448.0}, {"date": "2017-02-01", "close": 0.355, "volume": 260345.0}, {"date": "2017-02-02", "close": 0.37, "volume": 55615.0}, {"date": "2017-02-03", "close": 0.37, "volume": 69027.0}, {"date": "2017-02-06", "close": 0.365, "volume": 223701.0}, {"date": "2017-02-07", "close": 0.37, "volume": 199279.0}, {"date": "2017-02-08", "close": 0.375, "volume": 118723.0}, {"date": "2017-02-09", "close": 0.415, "volume": 329450.0}, {"date": "2017-02-10", "close": 0.4, "volume": 268204.0}, {"date": "2017-02-13", "close": 0.42, "volume": 394792.0}, {"date": "2017-02-14", "close": 0.42, "volume": 46359.0}, {"date": "2017-02-15", "close": 0.41, "volume": 189097.0}, {"date": "2017-02-16", "close": 0.385, "volume": 388072.0}, {"date": "2017-02-17", "close": 0.385, "volume": 20000.0}, {"date": "2017-02-20", "close": 0.4, "volume": 296942.0}, {"date": "2017-02-21", "close": 0.4, "volume": 20521.0}, {"date": "2017-02-22", "close": 0.395, "volume": 161635.0}, {"date": "2017-02-23", "close": 0.42, "volume": 717951.0}, {"date": "2017-02-24", "close": 0.425, "volume": 362521.0}, {"date": "2017-02-27", "close": 0.42, "volume": 309523.0}, {"date": "2017-02-28", "close": 0.415, "volume": 206697.0}, {"date": "2017-03-01", "close": 0.425, "volume": 649890.0}, {"date": "2017-03-02", "close": 0.42, "volume": 155047.0}, {"date": "2017-03-03", "close": 0.41, "volume": 307932.0}, {"date": "2017-03-07", "close": 0.42, "volume": 48000.0}, {"date": "2017-03-08", "close": 0.415, "volume": 83989.0}, {"date": "2017-03-09", "close": 0.405, "volume": 156481.0}, {"date": "2017-03-10", "close": 0.4, "volume": 586000.0}, {"date": "2017-03-13", "close": 0.415, "volume": 114251.0}, {"date": "2017-03-14", "close": 0.42, "volume": 88929.0}, {"date": "2017-03-16", "close": 0.41, "volume": 56040.0}, {"date": "2017-03-17", "close": 0.415, "volume": 23398.0}, {"date": "2017-03-21", "close": 0.4, "volume": 121979.0}, {"date": "2017-03-22", "close": 0.4, "volume": 390079.0}, {"date": "2017-03-23", "close": 0.4, "volume": 4736.0}, {"date": "2017-03-24", "close": 0.41, "volume": 60000.0}, {"date": "2017-03-27", "close": 0.4, "volume": 20000.0}, {"date": "2017-03-28", "close": 0.38, "volume": 136408.0}, {"date": "2017-03-29", "close": 0.39, "volume": 87372.0}, {"date": "2017-03-30", "close": 0.38, "volume": 28000.0}, {"date": "2017-03-31", "close": 0.38, "volume": 28041.0}, {"date": "2017-04-03", "close": 0.39, "volume": 128844.0}, {"date": "2017-04-04", "close": 0.4, "volume": 65439.0}, {"date": "2017-04-05", "close": 0.38, "volume": 359446.0}, {"date": "2017-04-06", "close": 0.365, "volume": 399550.0}, {"date": "2017-04-07", "close": 0.32, "volume": 340525.0}, {"date": "2017-04-10", "close": 0.34, "volume": 466311.0}, {"date": "2017-04-11", "close": 0.33, "volume": 103821.0}, {"date": "2017-04-12", "close": 0.32, "volume": 102941.0}, {"date": "2017-04-13", "close": 0.305, "volume": 146900.0}, {"date": "2017-04-18", "close": 0.29, "volume": 174054.0}, {"date": "2017-04-19", "close": 0.295, "volume": 105204.0}, {"date": "2017-04-20", "close": 0.295, "volume": 168789.0}, {"date": "2017-04-21", "close": 0.285, "volume": 13035.0}, {"date": "2017-04-24", "close": 0.3, "volume": 197408.0}, {"date": "2017-04-26", "close": 0.31, "volume": 87251.0}, {"date": "2017-04-28", "close": 0.31, "volume": 5000.0}, {"date": "2017-05-01", "close": 0.32, "volume": 130613.0}, {"date": "2017-05-02", "close": 0.32, "volume": 127781.0}, {"date": "2017-05-03", "close": 0.31, "volume": 161992.0}, {"date": "2017-05-04", "close": 0.31, "volume": 17231.0}, {"date": "2017-05-05", "close": 0.29, "volume": 109091.0}, {"date": "2017-05-08", "close": 0.29, "volume": 56039.0}, {"date": "2017-05-09", "close": 0.28, "volume": 76896.0}, {"date": "2017-05-10", "close": 0.28, "volume": 216281.0}, {"date": "2017-05-11", "close": 0.27, "volume": 24513.0}, {"date": "2017-05-12", "close": 0.29, "volume": 74736.0}, {"date": "2017-05-15", "close": 0.29, "volume": 136307.0}, {"date": "2017-05-16", "close": 0.29, "volume": 168432.0}, {"date": "2017-05-17", "close": 0.285, "volume": 55202.0}, {"date": "2017-05-18", "close": 0.29, "volume": 20211830.0}, {"date": "2017-05-19", "close": 0.26, "volume": 445124.0}, {"date": "2017-05-22", "close": 0.26, "volume": 348499.0}, {"date": "2017-05-23", "close": 0.265, "volume": 118048.0}, {"date": "2017-05-24", "close": 0.255, "volume": 441338.0}, {"date": "2017-05-25", "close": 0.26, "volume": 35664.0}, {"date": "2017-05-26", "close": 0.24, "volume": 264745.0}, {"date": "2017-05-29", "close": 0.25, "volume": 181932.0}, {"date": "2017-05-30", "close": 0.25, "volume": 4686.0}, {"date": "2017-05-31", "close": 0.25, "volume": 60896.0}, {"date": "2017-06-01", "close": 0.25, "volume": 43500.0}, {"date": "2017-06-02", "close": 0.25, "volume": 40000.0}, {"date": "2017-06-05", "close": 0.255, "volume": 139272.0}, {"date": "2017-06-06", "close": 0.245, "volume": 204647.0}, {"date": "2017-06-07", "close": 0.24, "volume": 374507.0}, {"date": "2017-06-08", "close": 0.24, "volume": 30875.0}, {"date": "2017-06-09", "close": 0.255, "volume": 97634.0}, {"date": "2017-06-13", "close": 0.25, "volume": 276133.0}, {"date": "2017-06-14", "close": 0.25, "volume": 42594.0}, {"date": "2017-06-15", "close": 0.24, "volume": 328579.0}, {"date": "2017-06-16", "close": 0.245, "volume": 94483.0}, {"date": "2017-06-19", "close": 0.23, "volume": 199374.0}, {"date": "2017-06-20", "close": 0.24, "volume": 123077.0}, {"date": "2017-06-21", "close": 0.23, "volume": 86657.0}, {"date": "2017-06-23", "close": 0.24, "volume": 76101.0}, {"date": "2017-06-26", "close": 0.24, "volume": 39483.0}, {"date": "2017-06-27", "close": 0.24, "volume": 339062.0}, {"date": "2017-06-28", "close": 0.23, "volume": 254343.0}, {"date": "2017-06-29", "close": 0.23, "volume": 555781.0}, {"date": "2017-06-30", "close": 0.235, "volume": 357509.0}, {"date": "2017-07-03", "close": 0.23, "volume": 118371.0}, {"date": "2017-07-04", "close": 0.235, "volume": 143988.0}, {"date": "2017-07-05", "close": 0.25, "volume": 84603.0}, {"date": "2017-07-06", "close": 0.245, "volume": 43204.0}, {"date": "2017-07-07", "close": 0.245, "volume": 52338.0}, {"date": "2017-07-10", "close": 0.24, "volume": 613638.0}, {"date": "2017-07-11", "close": 0.24, "volume": 7792.0}, {"date": "2017-07-12", "close": 0.24, "volume": 2400.0}, {"date": "2017-07-13", "close": 0.25, "volume": 3008.0}, {"date": "2017-07-14", "close": 0.24, "volume": 32370.0}, {"date": "2017-07-17", "close": 0.23, "volume": 220483.0}, {"date": "2017-07-18", "close": 0.22, "volume": 301156.0}, {"date": "2017-07-19", "close": 0.22, "volume": 138682.0}, {"date": "2017-07-20", "close": 0.21, "volume": 225146.0}, {"date": "2017-07-21", "close": 0.21, "volume": 126459.0}, {"date": "2017-07-24", "close": 0.21, "volume": 548287.0}, {"date": "2017-07-25", "close": 0.21, "volume": 316967.0}, {"date": "2017-07-26", "close": 0.215, "volume": 597248.0}, {"date": "2017-07-27", "close": 0.215, "volume": 146249.0}, {"date": "2017-07-28", "close": 0.215, "volume": 194082.0}, {"date": "2017-07-31", "close": 0.235, "volume": 457702.0}, {"date": "2017-08-01", "close": 0.245, "volume": 276392.0}, {"date": "2017-08-02", "close": 0.245, "volume": 484642.0}, {"date": "2017-08-03", "close": 0.24, "volume": 98983.0}, {"date": "2017-08-04", "close": 0.245, "volume": 1932084.0}, {"date": "2017-08-07", "close": 0.25, "volume": 86486.0}, {"date": "2017-08-08", "close": 0.24, "volume": 281900.0}, {"date": "2017-08-09", "close": 0.245, "volume": 378794.0}, {"date": "2017-08-10", "close": 0.245, "volume": 447812.0}, {"date": "2017-08-11", "close": 0.23, "volume": 1345100.0}, {"date": "2017-08-14", "close": 0.225, "volume": 110160.0}, {"date": "2017-08-15", "close": 0.225, "volume": 67080.0}, {"date": "2017-08-16", "close": 0.24, "volume": 77938.0}, {"date": "2017-08-17", "close": 0.23, "volume": 22097.0}, {"date": "2017-08-18", "close": 0.23, "volume": 58775.0}, {"date": "2017-08-21", "close": 0.235, "volume": 147774.0}, {"date": "2017-08-22", "close": 0.25, "volume": 3396326.0}, {"date": "2017-08-23", "close": 0.25, "volume": 244433.0}, {"date": "2017-08-24", "close": 0.255, "volume": 101191.0}, {"date": "2017-08-25", "close": 0.24, "volume": 192641.0}, {"date": "2017-08-28", "close": 0.265, "volume": 487226.0}, {"date": "2017-08-29", "close": 0.28, "volume": 529626.0}, {"date": "2017-08-30", "close": 0.275, "volume": 223338.0}, {"date": "2017-08-31", "close": 0.275, "volume": 98388.0}, {"date": "2017-09-01", "close": 0.28, "volume": 185948.0}, {"date": "2017-09-04", "close": 0.27, "volume": 155061.0}, {"date": "2017-09-05", "close": 0.27, "volume": 400632.0}, {"date": "2017-09-06", "close": 0.27, "volume": 17890.0}, {"date": "2017-09-07", "close": 0.27, "volume": 76645.0}, {"date": "2017-09-08", "close": 0.25, "volume": 49378.0}, {"date": "2017-09-11", "close": 0.265, "volume": 28992.0}, {"date": "2017-09-12", "close": 0.255, "volume": 69672.0}, {"date": "2017-09-13", "close": 0.245, "volume": 188237.0}, {"date": "2017-09-14", "close": 0.25, "volume": 57230.0}, {"date": "2017-09-15", "close": 0.245, "volume": 14088.0}, {"date": "2017-09-18", "close": 0.24, "volume": 121676.0}, {"date": "2017-09-19", "close": 0.23, "volume": 638155.0}, {"date": "2017-09-20", "close": 0.23, "volume": 60594.0}, {"date": "2017-09-21", "close": 0.23, "volume": 70343.0}, {"date": "2017-09-22", "close": 0.225, "volume": 85789.0}, {"date": "2017-09-25", "close": 0.23, "volume": 45154.0}, {"date": "2017-09-26", "close": 0.22, "volume": 152969.0}, {"date": "2017-09-27", "close": 0.225, "volume": 283462.0}, {"date": "2017-09-28", "close": 0.23, "volume": 28711.0}, {"date": "2017-09-29", "close": 0.225, "volume": 59277.0}, {"date": "2017-10-02", "close": 0.22, "volume": 160010.0}, {"date": "2017-10-03", "close": 0.245, "volume": 98227.0}, {"date": "2017-10-04", "close": 0.24, "volume": 171838.0}, {"date": "2017-10-05", "close": 0.24, "volume": 30255.0}, {"date": "2017-10-06", "close": 0.24, "volume": 233916.0}, {"date": "2017-10-09", "close": 0.24, "volume": 54831.0}, {"date": "2017-10-10", "close": 0.245, "volume": 60000.0}, {"date": "2017-10-11", "close": 0.25, "volume": 160914.0}, {"date": "2017-10-12", "close": 0.255, "volume": 619568.0}, {"date": "2017-10-13", "close": 0.26, "volume": 21110.0}, {"date": "2017-10-16", "close": 0.26, "volume": 257759.0}, {"date": "2017-10-17", "close": 0.26, "volume": 686.0}, {"date": "2017-10-18", "close": 0.27, "volume": 188834.0}, {"date": "2017-10-19", "close": 0.265, "volume": 239251.0}, {"date": "2017-10-20", "close": 0.26, "volume": 146463.0}, {"date": "2017-10-23", "close": 0.26, "volume": 98422.0}, {"date": "2017-10-24", "close": 0.24, "volume": 84857.0}, {"date": "2017-10-25", "close": 0.245, "volume": 6400.0}, {"date": "2017-10-27", "close": 0.245, "volume": 16988.0}, {"date": "2017-10-30", "close": 0.25, "volume": 32345.0}, {"date": "2017-10-31", "close": 0.24, "volume": 29990.0}, {"date": "2017-11-01", "close": 0.255, "volume": 599937.0}, {"date": "2017-11-02", "close": 0.255, "volume": 172168.0}, {"date": "2017-11-03", "close": 0.25, "volume": 405296.0}, {"date": "2017-11-06", "close": 0.25, "volume": 7554.0}, {"date": "2017-11-07", "close": 0.245, "volume": 118335.0}, {"date": "2017-11-08", "close": 0.25, "volume": 291148.0}, {"date": "2017-11-09", "close": 0.25, "volume": 249665.0}, {"date": "2017-11-10", "close": 0.25, "volume": 502289.0}, {"date": "2017-11-13", "close": 0.25, "volume": 132531.0}, {"date": "2017-11-14", "close": 0.255, "volume": 256381.0}, {"date": "2017-11-15", "close": 0.255, "volume": 35276.0}, {"date": "2017-11-16", "close": 0.25, "volume": 165970.0}, {"date": "2017-11-17", "close": 0.26, "volume": 19000.0}, {"date": "2017-11-20", "close": 0.24, "volume": 4500.0}, {"date": "2017-11-21", "close": 0.24, "volume": 116707.0}, {"date": "2017-11-22", "close": 0.245, "volume": 96339.0}, {"date": "2017-11-23", "close": 0.24, "volume": 425855.0}, {"date": "2017-11-24", "close": 0.24, "volume": 85264.0}, {"date": "2017-11-27", "close": 0.23, "volume": 247490.0}, {"date": "2017-11-28", "close": 0.23, "volume": 46999.0}, {"date": "2017-11-29", "close": 0.23, "volume": 138049.0}, {"date": "2017-11-30", "close": 0.225, "volume": 226771.0}, {"date": "2017-12-01", "close": 0.23, "volume": 360891.0}, {"date": "2017-12-04", "close": 0.23, "volume": 54617.0}, {"date": "2017-12-05", "close": 0.23, "volume": 11006.0}, {"date": "2017-12-06", "close": 0.23, "volume": 60608.0}, {"date": "2017-12-07", "close": 0.225, "volume": 17102.0}, {"date": "2017-12-08", "close": 0.22, "volume": 29633.0}, {"date": "2017-12-11", "close": 0.22, "volume": 73254.0}, {"date": "2017-12-12", "close": 0.245, "volume": 249737.0}, {"date": "2017-12-13", "close": 0.24, "volume": 7894.0}, {"date": "2017-12-14", "close": 0.24, "volume": 75922.0}, {"date": "2017-12-15", "close": 0.235, "volume": 101784.0}, {"date": "2017-12-18", "close": 0.23, "volume": 49700.0}, {"date": "2017-12-19", "close": 0.22, "volume": 76936.0}, {"date": "2017-12-20", "close": 0.22, "volume": 79365.0}, {"date": "2017-12-21", "close": 0.235, "volume": 70746.0}, {"date": "2017-12-22", "close": 0.23, "volume": 19942.0}, {"date": "2017-12-29", "close": 0.23, "volume": 26210.0}, {"date": "2018-01-02", "close": 0.24, "volume": 210928.0}, {"date": "2018-01-03", "close": 0.26, "volume": 176023.0}, {"date": "2018-01-04", "close": 0.27, "volume": 584685.0}, {"date": "2018-01-05", "close": 0.265, "volume": 325275.0}, {"date": "2018-01-08", "close": 0.26, "volume": 90000.0}, {"date": "2018-01-09", "close": 0.255, "volume": 448255.0}, {"date": "2018-01-10", "close": 0.255, "volume": 17838.0}, {"date": "2018-01-11", "close": 0.26, "volume": 49096.0}, {"date": "2018-01-12", "close": 0.26, "volume": 1608703.0}, {"date": "2018-01-15", "close": 0.26, "volume": 384957.0}, {"date": "2018-01-16", "close": 0.26, "volume": 61424.0}, {"date": "2018-01-17", "close": 0.265, "volume": 113931.0}, {"date": "2018-01-18", "close": 0.26, "volume": 555832.0}, {"date": "2018-01-19", "close": 0.255, "volume": 204380.0}, {"date": "2018-01-22", "close": 0.245, "volume": 134691.0}, {"date": "2018-01-23", "close": 0.235, "volume": 763707.0}, {"date": "2018-01-24", "close": 0.245, "volume": 84556.0}, {"date": "2018-01-25", "close": 0.26, "volume": 482865.0}, {"date": "2018-01-29", "close": 0.255, "volume": 381015.0}, {"date": "2018-01-30", "close": 0.25, "volume": 146589.0}, {"date": "2018-01-31", "close": 0.25, "volume": 135776.0}, {"date": "2018-02-01", "close": 0.245, "volume": 25406.0}, {"date": "2018-02-02", "close": 0.245, "volume": 424623.0}, {"date": "2018-02-05", "close": 0.23, "volume": 111751.0}, {"date": "2018-02-06", "close": 0.22, "volume": 134806.0}, {"date": "2018-02-07", "close": 0.225, "volume": 390854.0}, {"date": "2018-02-08", "close": 0.225, "volume": 24556.0}, {"date": "2018-02-09", "close": 0.23, "volume": 147847.0}, {"date": "2018-02-12", "close": 0.23, "volume": 161216.0}, {"date": "2018-02-13", "close": 0.225, "volume": 173000.0}, {"date": "2018-02-14", "close": 0.22, "volume": 112306.0}, {"date": "2018-02-15", "close": 0.225, "volume": 151722.0}, {"date": "2018-02-16", "close": 0.245, "volume": 53524.0}, {"date": "2018-02-19", "close": 0.23, "volume": 224647.0}, {"date": "2018-02-20", "close": 0.23, "volume": 285283.0}, {"date": "2018-02-21", "close": 0.225, "volume": 69600.0}, {"date": "2018-02-22", "close": 0.22, "volume": 237830.0}, {"date": "2018-02-23", "close": 0.22, "volume": 181476.0}, {"date": "2018-02-26", "close": 0.24, "volume": 152953.0}, {"date": "2018-02-27", "close": 0.235, "volume": 321851.0}, {"date": "2018-02-28", "close": 0.23, "volume": 98035.0}, {"date": "2018-03-01", "close": 0.225, "volume": 188477.0}, {"date": "2018-03-02", "close": 0.22, "volume": 627704.0}, {"date": "2018-03-05", "close": 0.215, "volume": 303607.0}, {"date": "2018-03-06", "close": 0.225, "volume": 178602.0}, {"date": "2018-03-07", "close": 0.225, "volume": 9380.0}, {"date": "2018-03-09", "close": 0.23, "volume": 104568.0}, {"date": "2018-03-12", "close": 0.23, "volume": 66197.0}, {"date": "2018-03-13", "close": 0.215, "volume": 464605.0}, {"date": "2018-03-14", "close": 0.23, "volume": 626412.0}, {"date": "2018-03-15", "close": 0.23, "volume": 361704.0}, {"date": "2018-03-16", "close": 0.22, "volume": 308210.0}, {"date": "2018-03-19", "close": 0.215, "volume": 290029.0}, {"date": "2018-03-20", "close": 0.21, "volume": 531415.0}, {"date": "2018-03-21", "close": 0.21, "volume": 405644.0}, {"date": "2018-03-22", "close": 0.22, "volume": 225627.0}, {"date": "2018-03-23", "close": 0.205, "volume": 283840.0}, {"date": "2018-03-26", "close": 0.205, "volume": 126700.0}, {"date": "2018-03-27", "close": 0.205, "volume": 325438.0}, {"date": "2018-03-28", "close": 0.2, "volume": 252244.0}, {"date": "2018-03-29", "close": 0.2, "volume": 588087.0}, {"date": "2018-04-03", "close": 0.2, "volume": 142051.0}, {"date": "2018-04-04", "close": 0.195, "volume": 102623.0}, {"date": "2018-04-05", "close": 0.195, "volume": 65800.0}, {"date": "2018-04-06", "close": 0.2, "volume": 503418.0}, {"date": "2018-04-09", "close": 0.2, "volume": 194356.0}, {"date": "2018-04-10", "close": 0.195, "volume": 101953.0}, {"date": "2018-04-11", "close": 0.195, "volume": 342545.0}, {"date": "2018-04-12", "close": 0.2, "volume": 1696901.0}, {"date": "2018-04-13", "close": 0.2, "volume": 463627.0}, {"date": "2018-04-16", "close": 0.205, "volume": 100622.0}, {"date": "2018-04-17", "close": 0.205, "volume": 92448.0}, {"date": "2018-04-18", "close": 0.22, "volume": 185867.0}, {"date": "2018-04-19", "close": 0.21, "volume": 250339.0}, {"date": "2018-04-20", "close": 0.21, "volume": 1898.0}, {"date": "2018-04-23", "close": 0.215, "volume": 182440.0}, {"date": "2018-04-24", "close": 0.22, "volume": 264982.0}, {"date": "2018-04-26", "close": 0.215, "volume": 36387.0}, {"date": "2018-04-27", "close": 0.22, "volume": 403716.0}, {"date": "2018-04-30", "close": 0.215, "volume": 644733.0}, {"date": "2018-05-01", "close": 0.215, "volume": 71722.0}, {"date": "2018-05-02", "close": 0.215, "volume": 160331.0}, {"date": "2018-05-03", "close": 0.205, "volume": 134785.0}, {"date": "2018-05-04", "close": 0.21, "volume": 10001.0}, {"date": "2018-05-07", "close": 0.21, "volume": 99414.0}, {"date": "2018-05-08", "close": 0.205, "volume": 108951.0}, {"date": "2018-05-09", "close": 0.2, "volume": 226111.0}, {"date": "2018-05-10", "close": 0.215, "volume": 72351.0}, {"date": "2018-05-11", "close": 0.21, "volume": 11600.0}, {"date": "2018-05-14", "close": 0.22, "volume": 421722.0}, {"date": "2018-05-15", "close": 0.225, "volume": 1116226.0}, {"date": "2018-05-16", "close": 0.225, "volume": 583891.0}, {"date": "2018-05-17", "close": 0.225, "volume": 243648.0}, {"date": "2018-05-18", "close": 0.22, "volume": 35000.0}, {"date": "2018-05-21", "close": 0.215, "volume": 177589.0}, {"date": "2018-05-22", "close": 0.215, "volume": 28649.0}, {"date": "2018-05-23", "close": 0.21, "volume": 77500.0}, {"date": "2018-05-24", "close": 0.22, "volume": 591842.0}, {"date": "2018-05-25", "close": 0.22, "volume": 379801.0}, {"date": "2018-05-28", "close": 0.225, "volume": 609914.0}, {"date": "2018-05-29", "close": 0.23, "volume": 227498.0}, {"date": "2018-05-30", "close": 0.225, "volume": 406757.0}, {"date": "2018-05-31", "close": 0.24, "volume": 832457.0}, {"date": "2018-06-01", "close": 0.26, "volume": 496261.0}, {"date": "2018-06-08", "close": 0.295, "volume": 2295184.0}, {"date": "2018-06-12", "close": 0.27, "volume": 936133.0}, {"date": "2018-06-13", "close": 0.27, "volume": 576115.0}, {"date": "2018-06-14", "close": 0.28, "volume": 98306.0}, {"date": "2018-06-15", "close": 0.275, "volume": 2239365.0}, {"date": "2018-06-18", "close": 0.275, "volume": 1753072.0}, {"date": "2018-06-19", "close": 0.27, "volume": 2384318.0}, {"date": "2018-06-20", "close": 0.275, "volume": 1060718.0}, {"date": "2018-06-21", "close": 0.28, "volume": 635605.0}, {"date": "2018-06-22", "close": 0.285, "volume": 675876.0}, {"date": "2018-06-25", "close": 0.29, "volume": 1085755.0}, {"date": "2018-06-26", "close": 0.28, "volume": 750906.0}, {"date": "2018-06-27", "close": 0.285, "volume": 43307.0}, {"date": "2018-06-28", "close": 0.29, "volume": 271578.0}, {"date": "2018-06-29", "close": 0.285, "volume": 408362.0}, {"date": "2018-07-02", "close": 0.28, "volume": 424119.0}, {"date": "2018-07-03", "close": 0.27, "volume": 862669.0}, {"date": "2018-07-04", "close": 0.27, "volume": 55932.0}, {"date": "2018-07-05", "close": 0.275, "volume": 69639.0}, {"date": "2018-07-06", "close": 0.275, "volume": 37641.0}, {"date": "2018-07-09", "close": 0.28, "volume": 87013.0}, {"date": "2018-07-10", "close": 0.275, "volume": 334508.0}, {"date": "2018-07-11", "close": 0.275, "volume": 72909.0}, {"date": "2018-07-12", "close": 0.27, "volume": 199940.0}, {"date": "2018-07-13", "close": 0.275, "volume": 237577.0}, {"date": "2018-07-16", "close": 0.27, "volume": 368535.0}, {"date": "2018-07-17", "close": 0.27, "volume": 124348.0}, {"date": "2018-07-18", "close": 0.27, "volume": 282500.0}, {"date": "2018-07-19", "close": 0.265, "volume": 53111.0}, {"date": "2018-07-20", "close": 0.265, "volume": 46811.0}, {"date": "2018-07-23", "close": 0.26, "volume": 43505.0}, {"date": "2018-07-24", "close": 0.26, "volume": 56637.0}, {"date": "2018-07-25", "close": 0.26, "volume": 42694.0}, {"date": "2018-07-26", "close": 0.27, "volume": 45722.0}, {"date": "2018-07-27", "close": 0.265, "volume": 102427.0}, {"date": "2018-07-30", "close": 0.27, "volume": 63480.0}, {"date": "2018-07-31", "close": 0.27, "volume": 65879.0}, {"date": "2018-08-01", "close": 0.27, "volume": 87148.0}, {"date": "2018-08-02", "close": 0.27, "volume": 6823.0}, {"date": "2018-08-03", "close": 0.27, "volume": 438936.0}, {"date": "2018-08-06", "close": 0.275, "volume": 160342.0}, {"date": "2018-08-07", "close": 0.27, "volume": 143962.0}, {"date": "2018-08-08", "close": 0.275, "volume": 854179.0}, {"date": "2018-08-09", "close": 0.27, "volume": 373427.0}, {"date": "2018-08-10", "close": 0.27, "volume": 392382.0}, {"date": "2018-08-13", "close": 0.265, "volume": 297143.0}, {"date": "2018-08-14", "close": 0.265, "volume": 179341.0}, {"date": "2018-08-15", "close": 0.27, "volume": 1020731.0}, {"date": "2018-08-16", "close": 0.265, "volume": 410495.0}, {"date": "2018-08-17", "close": 0.27, "volume": 47867.0}, {"date": "2018-08-20", "close": 0.275, "volume": 147713.0}, {"date": "2018-08-21", "close": 0.275, "volume": 286869.0}, {"date": "2018-08-22", "close": 0.27, "volume": 359489.0}, {"date": "2018-08-23", "close": 0.27, "volume": 83242.0}, {"date": "2018-08-24", "close": 0.27, "volume": 178303.0}, {"date": "2018-08-27", "close": 0.27, "volume": 337057.0}, {"date": "2018-08-28", "close": 0.28, "volume": 666732.0}, {"date": "2018-08-29", "close": 0.28, "volume": 1109236.0}, {"date": "2018-08-30", "close": 0.275, "volume": 266477.0}, {"date": "2018-08-31", "close": 0.285, "volume": 2564730.0}, {"date": "2018-09-03", "close": 0.29, "volume": 321891.0}, {"date": "2018-09-04", "close": 0.285, "volume": 187583.0}, {"date": "2018-09-05", "close": 0.28, "volume": 312495.0}, {"date": "2018-09-06", "close": 0.282, "volume": 41214.0}, {"date": "2018-09-07", "close": 0.285, "volume": 88450.0}, {"date": "2018-09-10", "close": 0.295, "volume": 1392163.0}, {"date": "2018-09-11", "close": 0.29, "volume": 152472.0}, {"date": "2018-09-12", "close": 0.285, "volume": 86105.0}, {"date": "2018-09-13", "close": 0.285, "volume": 542233.0}, {"date": "2018-09-14", "close": 0.29, "volume": 213852.0}, {"date": "2018-09-17", "close": 0.29, "volume": 42743.0}, {"date": "2018-09-18", "close": 0.29, "volume": 199425.0}, {"date": "2018-09-19", "close": 0.295, "volume": 221521.0}, {"date": "2018-09-20", "close": 0.29, "volume": 159125.0}, {"date": "2018-09-21", "close": 0.29, "volume": 140319.0}, {"date": "2018-09-24", "close": 0.295, "volume": 187448.0}, {"date": "2018-09-25", "close": 0.285, "volume": 299339.0}, {"date": "2018-09-26", "close": 0.285, "volume": 163000.0}, {"date": "2018-09-27", "close": 0.285, "volume": 897046.0}, {"date": "2018-09-28", "close": 0.29, "volume": 389798.0}, {"date": "2018-10-01", "close": 0.29, "volume": 165106.0}, {"date": "2018-10-02", "close": 0.295, "volume": 321526.0}, {"date": "2018-10-03", "close": 0.3, "volume": 945898.0}, {"date": "2018-10-04", "close": 0.3, "volume": 234689.0}, {"date": "2018-10-05", "close": 0.3, "volume": 366043.0}, {"date": "2018-10-08", "close": 0.3, "volume": 141069.0}, {"date": "2018-10-09", "close": 0.3, "volume": 357596.0}, {"date": "2018-10-10", "close": 0.295, "volume": 89284.0}, {"date": "2018-10-11", "close": 0.285, "volume": 461408.0}, {"date": "2018-10-12", "close": 0.285, "volume": 229000.0}, {"date": "2018-10-15", "close": 0.29, "volume": 196115.0}, {"date": "2018-10-16", "close": 0.29, "volume": 119415.0}, {"date": "2018-10-17", "close": 0.29, "volume": 55762.0}, {"date": "2018-10-18", "close": 0.285, "volume": 301098.0}, {"date": "2018-10-19", "close": 0.29, "volume": 20172.0}, {"date": "2018-10-22", "close": 0.285, "volume": 383121.0}, {"date": "2018-10-23", "close": 0.285, "volume": 663342.0}, {"date": "2018-10-24", "close": 0.285, "volume": 176500.0}, {"date": "2018-10-25", "close": 0.285, "volume": 366977.0}, {"date": "2018-10-26", "close": 0.28, "volume": 197315.0}, {"date": "2018-10-29", "close": 0.285, "volume": 47186.0}, {"date": "2018-10-30", "close": 0.285, "volume": 167000.0}, {"date": "2018-10-31", "close": 0.28, "volume": 267683.0}, {"date": "2018-11-01", "close": 0.285, "volume": 1276121.0}, {"date": "2018-11-02", "close": 0.295, "volume": 215181.0}, {"date": "2018-11-05", "close": 0.31, "volume": 430761.0}, {"date": "2018-11-06", "close": 0.3, "volume": 121547.0}, {"date": "2018-11-07", "close": 0.305, "volume": 117891.0}, {"date": "2018-11-08", "close": 0.3, "volume": 68956.0}, {"date": "2018-11-09", "close": 0.3, "volume": 66443.0}, {"date": "2018-11-12", "close": 0.3, "volume": 168191.0}, {"date": "2018-11-13", "close": 0.3, "volume": 8000.0}, {"date": "2018-11-14", "close": 0.305, "volume": 86967.0}, {"date": "2018-11-15", "close": 0.29, "volume": 428816.0}, {"date": "2018-11-16", "close": 0.295, "volume": 91977.0}, {"date": "2018-11-19", "close": 0.3, "volume": 144352.0}, {"date": "2018-11-20", "close": 0.3, "volume": 104796.0}, {"date": "2018-11-21", "close": 0.3, "volume": 278015.0}, {"date": "2018-11-22", "close": 0.295, "volume": 65171.0}, {"date": "2018-11-23", "close": 0.285, "volume": 876337.0}, {"date": "2018-11-26", "close": 0.29, "volume": 514735.0}, {"date": "2018-11-27", "close": 0.3, "volume": 128868.0}, {"date": "2018-11-28", "close": 0.295, "volume": 15496.0}, {"date": "2018-11-29", "close": 0.295, "volume": 69510.0}, {"date": "2018-11-30", "close": 0.29, "volume": 1441847.0}, {"date": "2018-12-03", "close": 0.305, "volume": 1416848.0}, {"date": "2018-12-04", "close": 0.305, "volume": 810027.0}, {"date": "2018-12-05", "close": 0.305, "volume": 1435945.0}, {"date": "2018-12-06", "close": 0.235, "volume": 503324.0}, {"date": "2018-12-07", "close": 0.23, "volume": 139265.0}, {"date": "2018-12-10", "close": 0.225, "volume": 628054.0}, {"date": "2018-12-11", "close": 0.22, "volume": 1468071.0}, {"date": "2018-12-12", "close": 0.225, "volume": 7078.0}, {"date": "2018-12-13", "close": 0.225, "volume": 144944.0}, {"date": "2018-12-14", "close": 0.22, "volume": 144664.0}, {"date": "2018-12-17", "close": 0.22, "volume": 93853.0}, {"date": "2018-12-18", "close": 0.22, "volume": 334589.0}, {"date": "2018-12-19", "close": 0.22, "volume": 310184.0}, {"date": "2018-12-20", "close": 0.22, "volume": 63239.0}, {"date": "2018-12-21", "close": 0.22, "volume": 9224.0}, {"date": "2018-12-24", "close": 0.22, "volume": 104259.0}, {"date": "2018-12-27", "close": 0.215, "volume": 85759.0}, {"date": "2018-12-28", "close": 0.225, "volume": 73705.0}, {"date": "2018-12-31", "close": 0.22, "volume": 155642.0}, {"date": "2019-01-02", "close": 0.22, "volume": 101398.0}, {"date": "2019-01-03", "close": 0.22, "volume": 247513.0}, {"date": "2019-01-04", "close": 0.225, "volume": 105148.0}, {"date": "2019-01-07", "close": 0.23, "volume": 60000.0}, {"date": "2019-01-08", "close": 0.23, "volume": 40088.0}, {"date": "2019-01-09", "close": 0.22, "volume": 40000.0}, {"date": "2019-01-10", "close": 0.225, "volume": 354051.0}, {"date": "2019-01-11", "close": 0.225, "volume": 350000.0}, {"date": "2019-01-14", "close": 0.225, "volume": 17500.0}, {"date": "2019-01-15", "close": 0.225, "volume": 102659.0}, {"date": "2019-01-16", "close": 0.225, "volume": 238681.0}, {"date": "2019-01-17", "close": 0.225, "volume": 21000.0}, {"date": "2019-01-18", "close": 0.23, "volume": 24217.0}, {"date": "2019-01-21", "close": 0.23, "volume": 99765.0}, {"date": "2019-01-22", "close": 0.23, "volume": 666505.0}, {"date": "2019-01-23", "close": 0.23, "volume": 1261247.0}, {"date": "2019-01-24", "close": 0.24, "volume": 549936.0}, {"date": "2019-01-25", "close": 0.24, "volume": 298173.0}, {"date": "2019-01-29", "close": 0.24, "volume": 43978.0}, {"date": "2019-01-30", "close": 0.24, "volume": 331253.0}, {"date": "2019-01-31", "close": 0.225, "volume": 1372122.0}, {"date": "2019-02-01", "close": 0.23, "volume": 102631.0}, {"date": "2019-02-04", "close": 0.23, "volume": 5893.0}, {"date": "2019-02-05", "close": 0.225, "volume": 90327.0}, {"date": "2019-02-06", "close": 0.225, "volume": 14053.0}, {"date": "2019-02-07", "close": 0.225, "volume": 191117.0}, {"date": "2019-02-11", "close": 0.23, "volume": 97318.0}, {"date": "2019-02-12", "close": 0.23, "volume": 128357.0}, {"date": "2019-02-14", "close": 0.225, "volume": 378672.0}, {"date": "2019-02-15", "close": 0.225, "volume": 84365.0}, {"date": "2019-02-18", "close": 0.22, "volume": 648745.0}, {"date": "2019-02-19", "close": 0.23, "volume": 369028.0}, {"date": "2019-02-20", "close": 0.22, "volume": 213241.0}, {"date": "2019-02-21", "close": 0.22, "volume": 50951.0}, {"date": "2019-02-22", "close": 0.23, "volume": 1533931.0}, {"date": "2019-02-25", "close": 0.235, "volume": 1575371.0}, {"date": "2019-02-26", "close": 0.23, "volume": 680194.0}, {"date": "2019-02-27", "close": 0.095, "volume": 4194491.0}, {"date": "2019-02-28", "close": 0.087, "volume": 1864572.0}, {"date": "2019-03-01", "close": 0.086, "volume": 621246.0}, {"date": "2019-03-04", "close": 0.086, "volume": 439259.0}, {"date": "2019-03-05", "close": 0.083, "volume": 238891.0}, {"date": "2019-03-06", "close": 0.087, "volume": 272847.0}, {"date": "2019-03-07", "close": 0.089, "volume": 454204.0}, {"date": "2019-03-08", "close": 0.085, "volume": 40823.0}, {"date": "2019-03-11", "close": 0.082, "volume": 448165.0}, {"date": "2019-03-12", "close": 0.085, "volume": 53198.0}, {"date": "2019-03-13", "close": 0.082, "volume": 45977.0}, {"date": "2019-03-14", "close": 0.076, "volume": 258284.0}, {"date": "2019-03-15", "close": 0.08, "volume": 364784.0}, {"date": "2019-03-18", "close": 0.077, "volume": 217218.0}, {"date": "2019-03-19", "close": 0.079, "volume": 63335.0}, {"date": "2019-03-20", "close": 0.079, "volume": 88868.0}, {"date": "2019-03-21", "close": 0.078, "volume": 83910.0}, {"date": "2019-03-22", "close": 0.078, "volume": 61719.0}, {"date": "2019-03-25", "close": 0.076, "volume": 135892.0}, {"date": "2019-03-26", "close": 0.076, "volume": 101229.0}, {"date": "2019-03-27", "close": 0.076, "volume": 434201.0}, {"date": "2019-03-28", "close": 0.075, "volume": 181271.0}, {"date": "2019-03-29", "close": 0.078, "volume": 37276.0}, {"date": "2019-04-01", "close": 0.075, "volume": 365157.0}, {"date": "2019-04-02", "close": 0.077, "volume": 36708.0}, {"date": "2019-04-03", "close": 0.076, "volume": 13701.0}, {"date": "2019-04-04", "close": 0.075, "volume": 326201.0}, {"date": "2019-04-05", "close": 0.076, "volume": 355925.0}, {"date": "2019-04-08", "close": 0.075, "volume": 574448.0}, {"date": "2019-04-09", "close": 0.073, "volume": 169095.0}, {"date": "2019-04-10", "close": 0.08, "volume": 751578.0}, {"date": "2019-04-11", "close": 0.084, "volume": 470041.0}, {"date": "2019-04-12", "close": 0.085, "volume": 154893.0}, {"date": "2019-04-15", "close": 0.084, "volume": 165003.0}, {"date": "2019-04-16", "close": 0.086, "volume": 116176.0}, {"date": "2019-04-17", "close": 0.089, "volume": 351873.0}, {"date": "2019-04-18", "close": 0.089, "volume": 838032.0}, {"date": "2019-04-23", "close": 0.089, "volume": 204493.0}, {"date": "2019-04-24", "close": 0.092, "volume": 341915.0}, {"date": "2019-04-29", "close": 0.092, "volume": 309999.0}, {"date": "2019-04-30", "close": 0.086, "volume": 746463.0}, {"date": "2019-05-01", "close": 0.085, "volume": 107980.0}, {"date": "2019-05-02", "close": 0.084, "volume": 15300.0}, {"date": "2019-05-03", "close": 0.09, "volume": 57539.0}, {"date": "2019-05-06", "close": 0.089, "volume": 70279.0}, {"date": "2019-05-07", "close": 0.092, "volume": 248272.0}, {"date": "2019-05-08", "close": 0.084, "volume": 183249.0}, {"date": "2019-05-10", "close": 0.085, "volume": 65000.0}, {"date": "2019-05-13", "close": 0.084, "volume": 130000.0}, {"date": "2019-05-14", "close": 0.085, "volume": 126714.0}, {"date": "2019-05-15", "close": 0.092, "volume": 230200.0}, {"date": "2019-05-16", "close": 0.091, "volume": 157010.0}, {"date": "2019-05-17", "close": 0.09, "volume": 278313.0}, {"date": "2019-05-20", "close": 0.085, "volume": 80103.0}, {"date": "2019-05-21", "close": 0.084, "volume": 26980.0}, {"date": "2019-05-23", "close": 0.082, "volume": 67177.0}, {"date": "2019-05-24", "close": 0.081, "volume": 72624.0}, {"date": "2019-05-27", "close": 0.083, "volume": 156059.0}, {"date": "2019-05-29", "close": 0.082, "volume": 24025.0}, {"date": "2019-05-30", "close": 0.082, "volume": 67532.0}, {"date": "2019-05-31", "close": 0.08, "volume": 298251.0}, {"date": "2019-06-03", "close": 0.08, "volume": 20443.0}, {"date": "2019-06-04", "close": 0.08, "volume": 92010.0}, {"date": "2019-06-05", "close": 0.084, "volume": 1515.0}, {"date": "2019-06-06", "close": 0.083, "volume": 288204.0}, {"date": "2019-06-07", "close": 0.083, "volume": 383735.0}, {"date": "2019-06-11", "close": 0.081, "volume": 293609.0}, {"date": "2019-06-12", "close": 0.079, "volume": 568556.0}, {"date": "2019-06-13", "close": 0.08, "volume": 29790.0}, {"date": "2019-06-14", "close": 0.079, "volume": 317037.0}, {"date": "2019-06-17", "close": 0.079, "volume": 62707.0}, {"date": "2019-06-18", "close": 0.08, "volume": 6500.0}, {"date": "2019-06-19", "close": 0.078, "volume": 68539.0}, {"date": "2019-06-20", "close": 0.077, "volume": 205747.0}, {"date": "2019-06-21", "close": 0.079, "volume": 70000.0}, {"date": "2019-06-24", "close": 0.078, "volume": 99409.0}, {"date": "2019-06-25", "close": 0.079, "volume": 55000.0}, {"date": "2019-06-26", "close": 0.078, "volume": 118844.0}, {"date": "2019-06-27", "close": 0.079, "volume": 61383.0}, {"date": "2019-06-28", "close": 0.078, "volume": 82976.0}, {"date": "2019-07-01", "close": 0.082, "volume": 252239.0}, {"date": "2019-07-02", "close": 0.08, "volume": 42528.0}, {"date": "2019-07-03", "close": 0.08, "volume": 23153.0}, {"date": "2019-07-04", "close": 0.08, "volume": 70000.0}, {"date": "2019-07-05", "close": 0.079, "volume": 117745.0}, {"date": "2019-07-08", "close": 0.078, "volume": 58647.0}, {"date": "2019-07-12", "close": 0.078, "volume": 317741.0}, {"date": "2019-07-15", "close": 0.078, "volume": 62633.0}, {"date": "2019-07-18", "close": 0.078, "volume": 50000.0}, {"date": "2019-07-19", "close": 0.08, "volume": 425870.0}, {"date": "2019-07-22", "close": 0.084, "volume": 1045466.0}, {"date": "2019-07-23", "close": 0.086, "volume": 222932.0}, {"date": "2019-07-24", "close": 0.085, "volume": 329971.0}, {"date": "2019-07-25", "close": 0.085, "volume": 125850.0}, {"date": "2019-07-26", "close": 0.084, "volume": 127639.0}, {"date": "2019-07-29", "close": 0.086, "volume": 96053.0}, {"date": "2019-07-30", "close": 0.088, "volume": 143581.0}, {"date": "2019-07-31", "close": 0.089, "volume": 243966.0}, {"date": "2019-08-01", "close": 0.091, "volume": 143333.0}, {"date": "2019-08-02", "close": 0.089, "volume": 32345.0}, {"date": "2019-08-05", "close": 0.094, "volume": 174082.0}, {"date": "2019-08-06", "close": 0.086, "volume": 424959.0}, {"date": "2019-08-07", "close": 0.086, "volume": 117673.0}, {"date": "2019-08-08", "close": 0.089, "volume": 166657.0}, {"date": "2019-08-09", "close": 0.086, "volume": 31776.0}, {"date": "2019-08-13", "close": 0.086, "volume": 106526.0}, {"date": "2019-08-14", "close": 0.086, "volume": 421280.0}, {"date": "2019-08-15", "close": 0.084, "volume": 137671.0}, {"date": "2019-08-16", "close": 0.089, "volume": 146311.0}, {"date": "2019-08-19", "close": 0.09, "volume": 85726.0}, {"date": "2019-08-20", "close": 0.094, "volume": 242407.0}, {"date": "2019-08-21", "close": 0.1, "volume": 580235.0}, {"date": "2019-08-22", "close": 0.1, "volume": 978385.0}, {"date": "2019-08-23", "close": 0.093, "volume": 563218.0}, {"date": "2019-08-26", "close": 0.095, "volume": 217968.0}, {"date": "2019-08-27", "close": 0.097, "volume": 422247.0}, {"date": "2019-08-28", "close": 0.1, "volume": 1529266.0}, {"date": "2019-08-29", "close": 0.12, "volume": 8501360.0}, {"date": "2019-08-30", "close": 0.11, "volume": 4133633.0}, {"date": "2019-09-02", "close": 0.11, "volume": 2807466.0}, {"date": "2019-09-03", "close": 0.125, "volume": 4077650.0}, {"date": "2019-09-04", "close": 0.115, "volume": 2661287.0}, {"date": "2019-09-05", "close": 0.13, "volume": 4955258.0}, {"date": "2019-09-06", "close": 0.13, "volume": 1390684.0}, {"date": "2019-09-09", "close": 0.12, "volume": 1163600.0}, {"date": "2019-09-10", "close": 0.115, "volume": 499641.0}, {"date": "2019-09-11", "close": 0.11, "volume": 905224.0}, {"date": "2019-09-12", "close": 0.105, "volume": 943130.0}, {"date": "2019-09-13", "close": 0.098, "volume": 998751.0}, {"date": "2019-09-16", "close": 0.095, "volume": 380222.0}, {"date": "2019-09-17", "close": 0.096, "volume": 577744.0}, {"date": "2019-09-18", "close": 0.102, "volume": 810103.0}, {"date": "2019-09-19", "close": 0.1, "volume": 200228.0}, {"date": "2019-09-20", "close": 0.105, "volume": 64756.0}, {"date": "2019-09-23", "close": 0.1, "volume": 65000.0}, {"date": "2019-09-24", "close": 0.1, "volume": 460216.0}, {"date": "2019-09-25", "close": 0.098, "volume": 478267.0}, {"date": "2019-09-26", "close": 0.099, "volume": 339461.0}, {"date": "2019-09-27", "close": 0.11, "volume": 3228876.0}, {"date": "2019-09-30", "close": 0.105, "volume": 534471.0}, {"date": "2019-10-01", "close": 0.105, "volume": 716894.0}, {"date": "2019-10-02", "close": 0.105, "volume": 95464.0}, {"date": "2019-10-03", "close": 0.105, "volume": 188840.0}, {"date": "2019-10-04", "close": 0.11, "volume": 174164.0}, {"date": "2019-10-07", "close": 0.11, "volume": 130939.0}, {"date": "2019-10-08", "close": 0.105, "volume": 528207.0}, {"date": "2019-10-09", "close": 0.105, "volume": 153262.0}, {"date": "2019-10-10", "close": 0.11, "volume": 1104780.0}, {"date": "2019-10-11", "close": 0.11, "volume": 270121.0}, {"date": "2019-10-14", "close": 0.11, "volume": 95668.0}, {"date": "2019-10-15", "close": 0.11, "volume": 203782.0}, {"date": "2019-10-17", "close": 0.105, "volume": 144600.0}, {"date": "2019-10-21", "close": 0.105, "volume": 110000.0}, {"date": "2019-10-22", "close": 0.105, "volume": 264801.0}, {"date": "2019-10-23", "close": 0.105, "volume": 146278.0}, {"date": "2019-10-24", "close": 0.1, "volume": 488000.0}, {"date": "2019-10-25", "close": 0.105, "volume": 120174.0}, {"date": "2019-10-28", "close": 0.11, "volume": 567672.0}, {"date": "2019-10-29", "close": 0.105, "volume": 229769.0}, {"date": "2019-10-30", "close": 0.1, "volume": 154498.0}, {"date": "2019-10-31", "close": 0.105, "volume": 166666.0}, {"date": "2019-11-01", "close": 0.099, "volume": 515416.0}, {"date": "2019-11-04", "close": 0.1, "volume": 210902.0}, {"date": "2019-11-05", "close": 0.1, "volume": 225000.0}, {"date": "2019-11-06", "close": 0.105, "volume": 397194.0}, {"date": "2019-11-07", "close": 0.1, "volume": 143210.0}, {"date": "2019-11-11", "close": 0.1, "volume": 373812.0}, {"date": "2019-11-12", "close": 0.1, "volume": 86500.0}, {"date": "2019-11-13", "close": 0.097, "volume": 82934.0}, {"date": "2019-11-14", "close": 0.096, "volume": 50000.0}, {"date": "2019-11-15", "close": 0.097, "volume": 76513.0}, {"date": "2019-11-18", "close": 0.096, "volume": 26454.0}, {"date": "2019-11-19", "close": 0.094, "volume": 176444.0}, {"date": "2019-11-20", "close": 0.093, "volume": 526182.0}, {"date": "2019-11-21", "close": 0.093, "volume": 33914.0}, {"date": "2019-11-22", "close": 0.087, "volume": 2068530.0}, {"date": "2019-11-25", "close": 0.093, "volume": 120938.0}, {"date": "2019-11-26", "close": 0.093, "volume": 127513.0}, {"date": "2019-11-27", "close": 0.095, "volume": 48404.0}, {"date": "2019-11-28", "close": 0.095, "volume": 1596.0}, {"date": "2019-11-29", "close": 0.092, "volume": 76336.0}, {"date": "2019-12-02", "close": 0.091, "volume": 146396.0}, {"date": "2019-12-03", "close": 0.098, "volume": 144488.0}, {"date": "2019-12-04", "close": 0.096, "volume": 4000.0}, {"date": "2019-12-05", "close": 0.095, "volume": 392031.0}, {"date": "2019-12-06", "close": 0.093, "volume": 247120.0}, {"date": "2019-12-09", "close": 0.092, "volume": 572415.0}, {"date": "2019-12-10", "close": 0.095, "volume": 500.0}, {"date": "2019-12-11", "close": 0.092, "volume": 52512.0}, {"date": "2019-12-13", "close": 0.093, "volume": 47352.0}, {"date": "2019-12-17", "close": 0.091, "volume": 109850.0}, {"date": "2019-12-18", "close": 0.092, "volume": 43000.0}, {"date": "2019-12-19", "close": 0.093, "volume": 270994.0}, {"date": "2019-12-20", "close": 0.091, "volume": 16500.0}, {"date": "2019-12-24", "close": 0.09, "volume": 123589.0}, {"date": "2019-12-27", "close": 0.089, "volume": 33000.0}, {"date": "2019-12-30", "close": 0.091, "volume": 20000.0}, {"date": "2020-01-02", "close": 0.091, "volume": 128792.0}, {"date": "2020-01-06", "close": 0.095, "volume": 494589.0}, {"date": "2020-01-07", "close": 0.097, "volume": 82425.0}, {"date": "2020-01-08", "close": 0.091, "volume": 555722.0}, {"date": "2020-01-09", "close": 0.096, "volume": 146668.0}, {"date": "2020-01-10", "close": 0.094, "volume": 267460.0}, {"date": "2020-01-13", "close": 0.094, "volume": 584945.0}, {"date": "2020-01-14", "close": 0.1, "volume": 117139.0}, {"date": "2020-01-16", "close": 0.095, "volume": 175359.0}, {"date": "2020-01-17", "close": 0.096, "volume": 5000.0}, {"date": "2020-01-20", "close": 0.1, "volume": 157510.0}, {"date": "2020-01-21", "close": 0.1, "volume": 363386.0}, {"date": "2020-01-22", "close": 0.105, "volume": 182388.0}, {"date": "2020-01-23", "close": 0.1, "volume": 308000.0}, {"date": "2020-01-24", "close": 0.094, "volume": 540352.0}, {"date": "2020-01-28", "close": 0.093, "volume": 50210.0}, {"date": "2020-01-29", "close": 0.086, "volume": 172110.0}, {"date": "2020-01-30", "close": 0.086, "volume": 145408.0}, {"date": "2020-01-31", "close": 0.089, "volume": 177852.0}, {"date": "2020-02-03", "close": 0.088, "volume": 11363.0}, {"date": "2020-02-04", "close": 0.085, "volume": 163573.0}, {"date": "2020-02-05", "close": 0.085, "volume": 7600.0}, {"date": "2020-02-06", "close": 0.083, "volume": 410.0}, {"date": "2020-02-07", "close": 0.083, "volume": 65000.0}, {"date": "2020-02-10", "close": 0.082, "volume": 143896.0}, {"date": "2020-02-11", "close": 0.08, "volume": 397236.0}, {"date": "2020-02-12", "close": 0.08, "volume": 228684.0}, {"date": "2020-02-13", "close": 0.081, "volume": 302665.0}, {"date": "2020-02-14", "close": 0.081, "volume": 100487.0}, {"date": "2020-02-18", "close": 0.082, "volume": 2069890.0}, {"date": "2020-02-20", "close": 0.082, "volume": 31604.0}, {"date": "2020-02-21", "close": 0.081, "volume": 215650.0}, {"date": "2020-02-24", "close": 0.081, "volume": 678504.0}, {"date": "2020-02-25", "close": 0.078, "volume": 35259.0}, {"date": "2020-02-26", "close": 0.077, "volume": 103451.0}, {"date": "2020-02-28", "close": 0.074, "volume": 870858.0}, {"date": "2020-03-02", "close": 0.072, "volume": 443601.0}, {"date": "2020-03-03", "close": 0.069, "volume": 214321.0}, {"date": "2020-03-04", "close": 0.07, "volume": 55632.0}, {"date": "2020-03-05", "close": 0.07, "volume": 146999.0}, {"date": "2020-03-06", "close": 0.069, "volume": 103816.0}, {"date": "2020-03-09", "close": 0.065, "volume": 239390.0}, {"date": "2020-03-10", "close": 0.067, "volume": 216900.0}, {"date": "2020-03-11", "close": 0.067, "volume": 28300.0}, {"date": "2020-03-12", "close": 0.061, "volume": 195010.0}, {"date": "2020-03-13", "close": 0.065, "volume": 12912.0}, {"date": "2020-03-16", "close": 0.06, "volume": 408750.0}, {"date": "2020-03-17", "close": 0.065, "volume": 60500.0}, {"date": "2020-03-18", "close": 0.067, "volume": 129174.0}, {"date": "2020-03-19", "close": 0.07, "volume": 425209.0}, {"date": "2020-03-20", "close": 0.08, "volume": 143995.0}, {"date": "2020-03-23", "close": 0.06, "volume": 54531.0}, {"date": "2020-03-24", "close": 0.056, "volume": 213695.0}, {"date": "2020-03-25", "close": 0.061, "volume": 737589.0}, {"date": "2020-03-26", "close": 0.063, "volume": 40000.0}, {"date": "2020-03-27", "close": 0.06, "volume": 306114.0}, {"date": "2020-03-30", "close": 0.062, "volume": 19000.0}, {"date": "2020-04-01", "close": 0.074, "volume": 1000.0}, {"date": "2020-04-02", "close": 0.063, "volume": 180000.0}, {"date": "2020-04-03", "close": 0.061, "volume": 20000.0}, {"date": "2020-04-06", "close": 0.07, "volume": 2000.0}, {"date": "2020-04-07", "close": 0.071, "volume": 68500.0}, {"date": "2020-04-08", "close": 0.062, "volume": 105064.0}, {"date": "2020-04-09", "close": 0.07, "volume": 216362.0}, {"date": "2020-04-14", "close": 0.074, "volume": 132323.0}, {"date": "2020-04-15", "close": 0.074, "volume": 150000.0}, {"date": "2020-04-17", "close": 0.078, "volume": 354000.0}, {"date": "2020-04-20", "close": 0.085, "volume": 280499.0}, {"date": "2020-04-21", "close": 0.082, "volume": 51500.0}, {"date": "2020-04-22", "close": 0.076, "volume": 68835.0}, {"date": "2020-04-23", "close": 0.076, "volume": 125000.0}, {"date": "2020-04-27", "close": 0.075, "volume": 38600.0}, {"date": "2020-04-28", "close": 0.077, "volume": 11000.0}, {"date": "2020-04-30", "close": 0.09, "volume": 276320.0}, {"date": "2020-05-01", "close": 0.085, "volume": 184949.0}, {"date": "2020-05-04", "close": 0.085, "volume": 35000.0}, {"date": "2020-05-05", "close": 0.075, "volume": 358671.0}, {"date": "2020-05-07", "close": 0.075, "volume": 60000.0}, {"date": "2020-05-08", "close": 0.076, "volume": 50000.0}, {"date": "2020-05-11", "close": 0.08, "volume": 80000.0}, {"date": "2020-05-12", "close": 0.081, "volume": 108000.0}, {"date": "2020-05-13", "close": 0.077, "volume": 151936.0}, {"date": "2020-05-14", "close": 0.074, "volume": 24612.0}, {"date": "2020-05-18", "close": 0.08, "volume": 407500.0}, {"date": "2020-05-19", "close": 0.087, "volume": 1263300.0}, {"date": "2020-05-20", "close": 0.098, "volume": 2136155.0}, {"date": "2020-05-21", "close": 0.1, "volume": 1798096.0}, {"date": "2020-05-22", "close": 0.096, "volume": 157779.0}, {"date": "2020-05-25", "close": 0.094, "volume": 236869.0}, {"date": "2020-05-26", "close": 0.093, "volume": 512668.0}, {"date": "2020-05-27", "close": 0.092, "volume": 283822.0}, {"date": "2020-05-28", "close": 0.095, "volume": 62022.0}, {"date": "2020-05-29", "close": 0.089, "volume": 140000.0}, {"date": "2020-06-01", "close": 0.09, "volume": 259989.0}, {"date": "2020-06-02", "close": 0.087, "volume": 61179.0}, {"date": "2020-06-03", "close": 0.091, "volume": 360100.0}, {"date": "2020-06-04", "close": 0.098, "volume": 114500.0}, {"date": "2020-06-05", "close": 0.1, "volume": 1746335.0}, {"date": "2020-06-09", "close": 0.107, "volume": 581704.0}, {"date": "2020-06-10", "close": 0.115, "volume": 1357265.0}, {"date": "2020-06-11", "close": 0.12, "volume": 871206.0}, {"date": "2020-06-12", "close": 0.11, "volume": 1005783.0}, {"date": "2020-06-15", "close": 0.115, "volume": 539424.0}, {"date": "2020-06-16", "close": 0.13, "volume": 1390936.0}, {"date": "2020-06-17", "close": 0.145, "volume": 2804253.0}, {"date": "2020-06-18", "close": 0.14, "volume": 657731.0}, {"date": "2020-06-19", "close": 0.135, "volume": 1019026.0}, {"date": "2020-06-22", "close": 0.15, "volume": 2309619.0}, {"date": "2020-06-23", "close": 0.145, "volume": 528827.0}, {"date": "2020-06-24", "close": 0.145, "volume": 418027.0}, {"date": "2020-06-25", "close": 0.145, "volume": 702947.0}, {"date": "2020-06-26", "close": 0.15, "volume": 1305520.0}, {"date": "2020-06-29", "close": 0.15, "volume": 542996.0}, {"date": "2020-06-30", "close": 0.165, "volume": 2594764.0}, {"date": "2020-07-01", "close": 0.175, "volume": 1409472.0}, {"date": "2020-07-02", "close": 0.16, "volume": 1294323.0}, {"date": "2020-07-03", "close": 0.16, "volume": 702316.0}, {"date": "2020-07-06", "close": 0.16, "volume": 613582.0}, {"date": "2020-07-07", "close": 0.165, "volume": 692784.0}, {"date": "2020-07-08", "close": 0.18, "volume": 559419.0}, {"date": "2020-07-09", "close": 0.18, "volume": 496162.0}, {"date": "2020-07-10", "close": 0.165, "volume": 439855.0}, {"date": "2020-07-13", "close": 0.155, "volume": 624504.0}, {"date": "2020-07-14", "close": 0.14, "volume": 1328298.0}, {"date": "2020-07-15", "close": 0.15, "volume": 1271186.0}, {"date": "2020-07-16", "close": 0.165, "volume": 640933.0}, {"date": "2020-07-17", "close": 0.165, "volume": 546020.0}, {"date": "2020-07-20", "close": 0.165, "volume": 340570.0}, {"date": "2020-07-21", "close": 0.165, "volume": 579397.0}, {"date": "2020-07-22", "close": 0.17, "volume": 137223.0}, {"date": "2020-07-23", "close": 0.16, "volume": 246305.0}, {"date": "2020-07-24", "close": 0.13, "volume": 3559650.0}, {"date": "2020-07-27", "close": 0.145, "volume": 1297757.0}, {"date": "2020-07-28", "close": 0.14, "volume": 682549.0}, {"date": "2020-07-29", "close": 0.14, "volume": 454057.0}, {"date": "2020-07-30", "close": 0.14, "volume": 93064.0}, {"date": "2020-07-31", "close": 0.135, "volume": 172976.0}, {"date": "2020-08-03", "close": 0.14, "volume": 431621.0}, {"date": "2020-08-04", "close": 0.145, "volume": 7462.0}, {"date": "2020-08-05", "close": 0.14, "volume": 569763.0}, {"date": "2020-08-06", "close": 0.145, "volume": 274316.0}, {"date": "2020-08-07", "close": 0.145, "volume": 485109.0}, {"date": "2020-08-10", "close": 0.14, "volume": 109394.0}, {"date": "2020-08-11", "close": 0.135, "volume": 147917.0}, {"date": "2020-08-12", "close": 0.13, "volume": 83643.0}, {"date": "2020-08-13", "close": 0.13, "volume": 178000.0}, {"date": "2020-08-14", "close": 0.135, "volume": 43068.0}, {"date": "2020-08-17", "close": 0.14, "volume": 230667.0}, {"date": "2020-08-18", "close": 0.135, "volume": 79173.0}, {"date": "2020-08-19", "close": 0.13, "volume": 157123.0}, {"date": "2020-08-20", "close": 0.125, "volume": 592283.0}, {"date": "2020-08-21", "close": 0.13, "volume": 2504.0}, {"date": "2020-08-24", "close": 0.145, "volume": 598388.0}, {"date": "2020-08-25", "close": 0.14, "volume": 26087.0}, {"date": "2020-08-26", "close": 0.145, "volume": 236237.0}, {"date": "2020-08-27", "close": 0.105, "volume": 2381233.0}, {"date": "2020-08-28", "close": 0.105, "volume": 706577.0}, {"date": "2020-08-31", "close": 0.11, "volume": 329158.0}, {"date": "2020-09-01", "close": 0.115, "volume": 493712.0}, {"date": "2020-09-02", "close": 0.12, "volume": 518651.0}, {"date": "2020-09-03", "close": 0.12, "volume": 146402.0}, {"date": "2020-09-04", "close": 0.115, "volume": 313798.0}, {"date": "2020-09-07", "close": 0.115, "volume": 137483.0}, {"date": "2020-09-08", "close": 0.115, "volume": 252568.0}, {"date": "2020-09-09", "close": 0.115, "volume": 269860.0}, {"date": "2020-09-10", "close": 0.11, "volume": 146898.0}, {"date": "2020-09-11", "close": 0.11, "volume": 194268.0}, {"date": "2020-09-14", "close": 0.115, "volume": 565234.0}, {"date": "2020-09-15", "close": 0.115, "volume": 23849.0}, {"date": "2020-09-16", "close": 0.115, "volume": 128695.0}, {"date": "2020-09-17", "close": 0.115, "volume": 623088.0}, {"date": "2020-09-18", "close": 0.11, "volume": 276088.0}, {"date": "2020-09-21", "close": 0.115, "volume": 111017.0}, {"date": "2020-09-22", "close": 0.11, "volume": 181497.0}, {"date": "2020-09-23", "close": 0.11, "volume": 353342.0}, {"date": "2020-09-24", "close": 0.1, "volume": 74733.0}, {"date": "2020-09-25", "close": 0.12, "volume": 930868.0}, {"date": "2020-09-28", "close": 0.115, "volume": 205018.0}, {"date": "2020-09-29", "close": 0.115, "volume": 1108667.0}, {"date": "2020-09-30", "close": 0.115, "volume": 66072.0}, {"date": "2020-10-01", "close": 0.115, "volume": 10631.0}, {"date": "2020-10-02", "close": 0.11, "volume": 157056.0}, {"date": "2020-10-05", "close": 0.105, "volume": 246667.0}, {"date": "2020-10-06", "close": 0.11, "volume": 150760.0}, {"date": "2020-10-07", "close": 0.11, "volume": 2340438.0}, {"date": "2020-10-08", "close": 0.13, "volume": 819402.0}, {"date": "2020-10-09", "close": 0.125, "volume": 351173.0}, {"date": "2020-10-12", "close": 0.12, "volume": 201252.0}, {"date": "2020-10-13", "close": 0.12, "volume": 227036.0}, {"date": "2020-10-14", "close": 0.115, "volume": 239515.0}, {"date": "2020-10-15", "close": 0.115, "volume": 70990.0}, {"date": "2020-10-16", "close": 0.115, "volume": 21523.0}, {"date": "2020-10-19", "close": 0.115, "volume": 448389.0}, {"date": "2020-10-20", "close": 0.122, "volume": 1266991.0}, {"date": "2020-10-21", "close": 0.12, "volume": 297957.0}, {"date": "2020-10-22", "close": 0.12, "volume": 259230.0}, {"date": "2020-10-23", "close": 0.12, "volume": 331498.0}, {"date": "2020-10-26", "close": 0.12, "volume": 172846.0}, {"date": "2020-10-27", "close": 0.115, "volume": 240714.0}, {"date": "2020-10-28", "close": 0.12, "volume": 193167.0}, {"date": "2020-10-29", "close": 0.115, "volume": 229678.0}, {"date": "2020-10-30", "close": 0.115, "volume": 275135.0}, {"date": "2020-11-02", "close": 0.105, "volume": 183942.0}, {"date": "2020-11-03", "close": 0.115, "volume": 155004.0}, {"date": "2020-11-04", "close": 0.11, "volume": 29830.0}, {"date": "2020-11-05", "close": 0.11, "volume": 812533.0}, {"date": "2020-11-06", "close": 0.11, "volume": 182222.0}, {"date": "2020-11-09", "close": 0.12, "volume": 534848.0}, {"date": "2020-11-11", "close": 0.12, "volume": 98034.0}, {"date": "2020-11-12", "close": 0.12, "volume": 47304.0}, {"date": "2020-11-13", "close": 0.12, "volume": 8894.0}, {"date": "2020-11-17", "close": 0.12, "volume": 73472.0}, {"date": "2020-11-18", "close": 0.12, "volume": 92999.0}, {"date": "2020-11-19", "close": 0.115, "volume": 262999.0}, {"date": "2020-11-20", "close": 0.115, "volume": 269248.0}, {"date": "2020-11-23", "close": 0.125, "volume": 298660.0}, {"date": "2020-11-24", "close": 0.12, "volume": 227500.0}, {"date": "2020-11-25", "close": 0.12, "volume": 399301.0}, {"date": "2020-11-26", "close": 0.12, "volume": 108091.0}, {"date": "2020-11-30", "close": 0.115, "volume": 988679.0}, {"date": "2020-12-01", "close": 0.107, "volume": 1197244.0}, {"date": "2020-12-02", "close": 0.11, "volume": 82619.0}, {"date": "2020-12-04", "close": 0.11, "volume": 210507.0}, {"date": "2020-12-07", "close": 0.105, "volume": 666619.0}, {"date": "2020-12-08", "close": 0.105, "volume": 435000.0}, {"date": "2020-12-09", "close": 0.105, "volume": 4425.0}, {"date": "2020-12-10", "close": 0.1, "volume": 858863.0}, {"date": "2020-12-11", "close": 0.097, "volume": 474159.0}, {"date": "2020-12-14", "close": 0.094, "volume": 225380.0}, {"date": "2020-12-15", "close": 0.091, "volume": 262684.0}, {"date": "2020-12-16", "close": 0.097, "volume": 122950.0}, {"date": "2020-12-17", "close": 0.098, "volume": 38200.0}, {"date": "2020-12-18", "close": 0.095, "volume": 150691.0}, {"date": "2020-12-21", "close": 0.097, "volume": 47469.0}, {"date": "2020-12-22", "close": 0.096, "volume": 100000.0}, {"date": "2020-12-23", "close": 0.095, "volume": 33482.0}, {"date": "2020-12-24", "close": 0.098, "volume": 110316.0}, {"date": "2020-12-29", "close": 0.096, "volume": 48000.0}, {"date": "2020-12-30", "close": 0.095, "volume": 85500.0}, {"date": "2020-12-31", "close": 0.097, "volume": 21939.0}, {"date": "2021-01-04", "close": 0.097, "volume": 109309.0}, {"date": "2021-01-05", "close": 0.097, "volume": 110000.0}, {"date": "2021-01-06", "close": 0.1, "volume": 556877.0}, {"date": "2021-01-07", "close": 0.105, "volume": 1339762.0}, {"date": "2021-01-08", "close": 0.1, "volume": 660500.0}, {"date": "2021-01-11", "close": 0.105, "volume": 310588.0}, {"date": "2021-01-12", "close": 0.11, "volume": 5000.0}, {"date": "2021-01-13", "close": 0.11, "volume": 1081418.0}, {"date": "2021-01-14", "close": 0.105, "volume": 273130.0}, {"date": "2021-01-15", "close": 0.097, "volume": 1090766.0}, {"date": "2021-01-18", "close": 0.1, "volume": 22975.0}, {"date": "2021-01-19", "close": 0.1, "volume": 45000.0}, {"date": "2021-01-20", "close": 0.096, "volume": 506888.0}, {"date": "2021-01-21", "close": 0.097, "volume": 57000.0}, {"date": "2021-01-22", "close": 0.1, "volume": 150923.0}, {"date": "2021-01-25", "close": 0.096, "volume": 121011.0}, {"date": "2021-01-27", "close": 0.093, "volume": 305987.0}, {"date": "2021-01-28", "close": 0.1, "volume": 1078584.0}, {"date": "2021-01-29", "close": 0.097, "volume": 208519.0}, {"date": "2021-02-01", "close": 0.093, "volume": 258425.0}, {"date": "2021-02-02", "close": 0.09, "volume": 365090.0}, {"date": "2021-02-03", "close": 0.095, "volume": 93636.0}, {"date": "2021-02-04", "close": 0.095, "volume": 114570.0}, {"date": "2021-02-05", "close": 0.096, "volume": 18124.0}, {"date": "2021-02-08", "close": 0.092, "volume": 51400.0}, {"date": "2021-02-09", "close": 0.096, "volume": 311459.0}, {"date": "2021-02-10", "close": 0.095, "volume": 126915.0}, {"date": "2021-02-11", "close": 0.093, "volume": 297000.0}, {"date": "2021-02-15", "close": 0.097, "volume": 851508.0}, {"date": "2021-02-16", "close": 0.097, "volume": 56630.0}, {"date": "2021-02-17", "close": 0.095, "volume": 53370.0}, {"date": "2021-02-18", "close": 0.094, "volume": 160966.0}, {"date": "2021-02-19", "close": 0.096, "volume": 138737.0}, {"date": "2021-02-22", "close": 0.093, "volume": 266313.0}, {"date": "2021-02-23", "close": 0.093, "volume": 481497.0}, {"date": "2021-02-24", "close": 0.093, "volume": 145728.0}, {"date": "2021-02-25", "close": 0.1, "volume": 516651.0}, {"date": "2021-02-26", "close": 0.098, "volume": 230049.0}, {"date": "2021-03-01", "close": 0.1, "volume": 1134825.0}, {"date": "2021-03-02", "close": 0.11, "volume": 743204.0}, {"date": "2021-03-03", "close": 0.1, "volume": 215225.0}, {"date": "2021-03-04", "close": 0.095, "volume": 169080.0}, {"date": "2021-03-05", "close": 0.093, "volume": 263837.0}, {"date": "2021-03-08", "close": 0.095, "volume": 57734.0}, {"date": "2021-03-09", "close": 0.093, "volume": 113120.0}, {"date": "2021-03-10", "close": 0.095, "volume": 1198547.0}, {"date": "2021-03-11", "close": 0.091, "volume": 525259.0}, {"date": "2021-03-12", "close": 0.091, "volume": 142439.0}, {"date": "2021-03-15", "close": 0.097, "volume": 130927.0}, {"date": "2021-03-16", "close": 0.092, "volume": 90230.0}, {"date": "2021-03-17", "close": 0.09, "volume": 369889.0}, {"date": "2021-03-18", "close": 0.09, "volume": 235416.0}, {"date": "2021-03-19", "close": 0.091, "volume": 10101.0}, {"date": "2021-03-22", "close": 0.105, "volume": 1305634.0}, {"date": "2021-03-23", "close": 0.105, "volume": 1658790.0}, {"date": "2021-03-24", "close": 0.105, "volume": 498707.0}, {"date": "2021-03-25", "close": 0.11, "volume": 873394.0}, {"date": "2021-03-26", "close": 0.115, "volume": 959954.0}, {"date": "2021-03-29", "close": 0.115, "volume": 473573.0}, {"date": "2021-03-30", "close": 0.115, "volume": 334064.0}, {"date": "2021-03-31", "close": 0.115, "volume": 94743.0}, {"date": "2021-04-06", "close": 0.11, "volume": 71232.0}, {"date": "2021-04-07", "close": 0.105, "volume": 574134.0}, {"date": "2021-04-08", "close": 0.105, "volume": 257753.0}, {"date": "2021-04-09", "close": 0.1, "volume": 186876.0}, {"date": "2021-04-12", "close": 0.1, "volume": 81533.0}, {"date": "2021-04-13", "close": 0.105, "volume": 470000.0}, {"date": "2021-04-14", "close": 0.11, "volume": 80000.0}, {"date": "2021-04-15", "close": 0.105, "volume": 150000.0}, {"date": "2021-04-16", "close": 0.14, "volume": 4416965.0}, {"date": "2021-04-19", "close": 0.145, "volume": 1665382.0}, {"date": "2021-04-20", "close": 0.15, "volume": 1411304.0}, {"date": "2021-04-21", "close": 0.145, "volume": 484742.0}, {"date": "2021-04-22", "close": 0.15, "volume": 495863.0}, {"date": "2021-04-23", "close": 0.145, "volume": 62031.0}, {"date": "2021-04-26", "close": 0.145, "volume": 450000.0}, {"date": "2021-04-27", "close": 0.14, "volume": 160642.0}, {"date": "2021-04-28", "close": 0.14, "volume": 269000.0}, {"date": "2021-04-30", "close": 0.145, "volume": 396656.0}, {"date": "2021-05-03", "close": 0.145, "volume": 605336.0}, {"date": "2021-05-04", "close": 0.14, "volume": 573910.0}, {"date": "2021-05-05", "close": 0.145, "volume": 315846.0}, {"date": "2021-05-06", "close": 0.145, "volume": 634784.0}, {"date": "2021-05-07", "close": 0.155, "volume": 743826.0}, {"date": "2021-05-10", "close": 0.2, "volume": 2472362.0}, {"date": "2021-05-11", "close": 0.205, "volume": 2019611.0}, {"date": "2021-05-12", "close": 0.24, "volume": 3651026.0}, {"date": "2021-05-13", "close": 0.235, "volume": 787504.0}, {"date": "2021-05-14", "close": 0.24, "volume": 1102085.0}, {"date": "2021-05-17", "close": 0.25, "volume": 739041.0}, {"date": "2021-05-18", "close": 0.245, "volume": 863565.0}, {"date": "2021-05-19", "close": 0.255, "volume": 782960.0}, {"date": "2021-05-20", "close": 0.235, "volume": 930389.0}, {"date": "2021-05-21", "close": 0.21, "volume": 920021.0}, {"date": "2021-05-24", "close": 0.225, "volume": 692030.0}, {"date": "2021-05-25", "close": 0.225, "volume": 446705.0}, {"date": "2021-05-26", "close": 0.225, "volume": 231857.0}, {"date": "2021-05-27", "close": 0.23, "volume": 277450.0}, {"date": "2021-05-28", "close": 0.22, "volume": 283832.0}, {"date": "2021-05-31", "close": 0.22, "volume": 235909.0}, {"date": "2021-06-01", "close": 0.21, "volume": 241235.0}, {"date": "2021-06-02", "close": 0.22, "volume": 290915.0}, {"date": "2021-06-03", "close": 0.22, "volume": 123071.0}, {"date": "2021-06-04", "close": 0.215, "volume": 417453.0}, {"date": "2021-06-07", "close": 0.215, "volume": 178742.0}, {"date": "2021-06-08", "close": 0.22, "volume": 70395.0}, {"date": "2021-06-09", "close": 0.215, "volume": 227755.0}, {"date": "2021-06-10", "close": 0.22, "volume": 283069.0}, {"date": "2021-06-11", "close": 0.21, "volume": 149982.0}, {"date": "2021-06-15", "close": 0.195, "volume": 1194918.0}, {"date": "2021-06-16", "close": 0.2, "volume": 155937.0}, {"date": "2021-06-17", "close": 0.2, "volume": 81993.0}, {"date": "2021-06-18", "close": 0.2, "volume": 1214108.0}, {"date": "2021-06-21", "close": 0.215, "volume": 283283.0}, {"date": "2021-06-22", "close": 0.21, "volume": 85347.0}, {"date": "2021-06-23", "close": 0.225, "volume": 106101.0}, {"date": "2021-06-24", "close": 0.21, "volume": 251087.0}, {"date": "2021-06-25", "close": 0.21, "volume": 200307.0}, {"date": "2021-06-28", "close": 0.205, "volume": 549859.0}, {"date": "2021-06-29", "close": 0.21, "volume": 106683.0}, {"date": "2021-06-30", "close": 0.205, "volume": 25543.0}, {"date": "2021-07-01", "close": 0.2, "volume": 324929.0}, {"date": "2021-07-02", "close": 0.2, "volume": 485582.0}, {"date": "2021-07-05", "close": 0.205, "volume": 177450.0}, {"date": "2021-07-06", "close": 0.19, "volume": 605553.0}, {"date": "2021-07-07", "close": 0.19, "volume": 297822.0}, {"date": "2021-07-08", "close": 0.195, "volume": 134041.0}, {"date": "2021-07-09", "close": 0.19, "volume": 146868.0}, {"date": "2021-07-12", "close": 0.18, "volume": 312321.0}, {"date": "2021-07-13", "close": 0.18, "volume": 242695.0}, {"date": "2021-07-14", "close": 0.17, "volume": 262161.0}, {"date": "2021-07-15", "close": 0.185, "volume": 187729.0}, {"date": "2021-07-16", "close": 0.18, "volume": 219557.0}, {"date": "2021-07-19", "close": 0.18, "volume": 85621.0}, {"date": "2021-07-20", "close": 0.18, "volume": 116566.0}, {"date": "2021-07-21", "close": 0.185, "volume": 178203.0}, {"date": "2021-07-22", "close": 0.19, "volume": 5410.0}, {"date": "2021-07-23", "close": 0.2, "volume": 410306.0}, {"date": "2021-07-26", "close": 0.2, "volume": 120436.0}, {"date": "2021-07-27", "close": 0.2, "volume": 390524.0}, {"date": "2021-07-29", "close": 0.205, "volume": 50615.0}, {"date": "2021-07-30", "close": 0.22, "volume": 1138229.0}, {"date": "2021-08-02", "close": 0.215, "volume": 483840.0}, {"date": "2021-08-03", "close": 0.215, "volume": 100217.0}, {"date": "2021-08-04", "close": 0.215, "volume": 342226.0}, {"date": "2021-08-05", "close": 0.215, "volume": 4744.0}, {"date": "2021-08-06", "close": 0.21, "volume": 234720.0}, {"date": "2021-08-09", "close": 0.22, "volume": 353299.0}, {"date": "2021-08-10", "close": 0.2, "volume": 229148.0}, {"date": "2021-08-11", "close": 0.2, "volume": 288450.0}, {"date": "2021-08-12", "close": 0.2, "volume": 33388.0}, {"date": "2021-08-13", "close": 0.2, "volume": 170846.0}, {"date": "2021-08-16", "close": 0.18, "volume": 109821.0}, {"date": "2021-08-17", "close": 0.175, "volume": 576130.0}, {"date": "2021-08-18", "close": 0.175, "volume": 109162.0}, {"date": "2021-08-19", "close": 0.18, "volume": 126677.0}, {"date": "2021-08-20", "close": 0.175, "volume": 280889.0}, {"date": "2021-08-23", "close": 0.175, "volume": 75155.0}, {"date": "2021-08-24", "close": 0.175, "volume": 133623.0}, {"date": "2021-08-25", "close": 0.165, "volume": 1010902.0}, {"date": "2021-08-26", "close": 0.17, "volume": 120000.0}, {"date": "2021-08-27", "close": 0.18, "volume": 130148.0}, {"date": "2021-08-30", "close": 0.17, "volume": 161202.0}, {"date": "2021-08-31", "close": 0.17, "volume": 32486.0}, {"date": "2021-09-01", "close": 0.165, "volume": 32240.0}, {"date": "2021-09-02", "close": 0.17, "volume": 64200.0}, {"date": "2021-09-03", "close": 0.165, "volume": 149467.0}, {"date": "2021-09-06", "close": 0.17, "volume": 168434.0}, {"date": "2021-09-07", "close": 0.165, "volume": 86101.0}, {"date": "2021-09-08", "close": 0.16, "volume": 389471.0}, {"date": "2021-09-09", "close": 0.16, "volume": 225618.0}, {"date": "2021-09-10", "close": 0.17, "volume": 188279.0}, {"date": "2021-09-13", "close": 0.165, "volume": 76857.0}, {"date": "2021-09-14", "close": 0.17, "volume": 108159.0}, {"date": "2021-09-15", "close": 0.165, "volume": 18270.0}, {"date": "2021-09-16", "close": 0.165, "volume": 40994.0}, {"date": "2021-09-17", "close": 0.15, "volume": 247700.0}, {"date": "2021-09-20", "close": 0.145, "volume": 435855.0}, {"date": "2021-09-21", "close": 0.135, "volume": 182851.0}, {"date": "2021-09-22", "close": 0.14, "volume": 114623.0}, {"date": "2021-09-23", "close": 0.145, "volume": 244292.0}, {"date": "2021-09-24", "close": 0.145, "volume": 142917.0}, {"date": "2021-09-27", "close": 0.15, "volume": 151459.0}, {"date": "2021-09-28", "close": 0.16, "volume": 333217.0}, {"date": "2021-09-29", "close": 0.15, "volume": 99111.0}, {"date": "2021-09-30", "close": 0.16, "volume": 180983.0}, {"date": "2021-10-01", "close": 0.16, "volume": 155365.0}, {"date": "2021-10-04", "close": 0.16, "volume": 221007.0}, {"date": "2021-10-05", "close": 0.16, "volume": 101985.0}, {"date": "2021-10-06", "close": 0.16, "volume": 33778.0}, {"date": "2021-10-07", "close": 0.155, "volume": 1642751.0}, {"date": "2021-10-08", "close": 0.15, "volume": 51138.0}, {"date": "2021-10-11", "close": 0.145, "volume": 78625.0}, {"date": "2021-10-12", "close": 0.145, "volume": 34180.0}, {"date": "2021-10-13", "close": 0.14, "volume": 635575.0}, {"date": "2021-10-14", "close": 0.14, "volume": 487485.0}, {"date": "2021-10-15", "close": 0.135, "volume": 25092.0}, {"date": "2021-10-18", "close": 0.145, "volume": 143354.0}, {"date": "2021-10-19", "close": 0.15, "volume": 252882.0}, {"date": "2021-10-20", "close": 0.15, "volume": 156870.0}, {"date": "2021-10-21", "close": 0.145, "volume": 72418.0}, {"date": "2021-10-22", "close": 0.14, "volume": 206301.0}, {"date": "2021-10-25", "close": 0.145, "volume": 237097.0}, {"date": "2021-10-26", "close": 0.14, "volume": 362644.0}, {"date": "2021-10-27", "close": 0.14, "volume": 310093.0}, {"date": "2021-10-28", "close": 0.145, "volume": 10138.0}, {"date": "2021-11-01", "close": 0.145, "volume": 1068332.0}, {"date": "2021-11-02", "close": 0.145, "volume": 59198.0}, {"date": "2021-11-03", "close": 0.14, "volume": 75893.0}, {"date": "2021-11-04", "close": 0.145, "volume": 133007.0}, {"date": "2021-11-08", "close": 0.14, "volume": 245025.0}, {"date": "2021-11-09", "close": 0.14, "volume": 117544.0}, {"date": "2021-11-10", "close": 0.14, "volume": 100000.0}, {"date": "2021-11-11", "close": 0.14, "volume": 30570.0}, {"date": "2021-11-12", "close": 0.14, "volume": 52860.0}, {"date": "2021-11-15", "close": 0.145, "volume": 122759.0}, {"date": "2021-11-16", "close": 0.145, "volume": 3200.0}, {"date": "2021-11-17", "close": 0.155, "volume": 932496.0}, {"date": "2021-11-18", "close": 0.19, "volume": 822945.0}, {"date": "2021-11-19", "close": 0.18, "volume": 1915681.0}, {"date": "2021-11-22", "close": 0.18, "volume": 103465.0}, {"date": "2021-11-23", "close": 0.18, "volume": 348595.0}, {"date": "2021-11-24", "close": 0.185, "volume": 197202.0}, {"date": "2021-11-25", "close": 0.175, "volume": 52111.0}, {"date": "2021-11-26", "close": 0.18, "volume": 354907.0}, {"date": "2021-11-29", "close": 0.17, "volume": 289279.0}, {"date": "2021-11-30", "close": 0.155, "volume": 440960.0}, {"date": "2021-12-01", "close": 0.165, "volume": 147303.0}, {"date": "2021-12-02", "close": 0.155, "volume": 85049.0}, {"date": "2021-12-03", "close": 0.155, "volume": 28014.0}, {"date": "2021-12-06", "close": 0.155, "volume": 21142.0}, {"date": "2021-12-07", "close": 0.16, "volume": 12500.0}, {"date": "2021-12-08", "close": 0.15, "volume": 162145.0}, {"date": "2021-12-09", "close": 0.16, "volume": 81223.0}, {"date": "2021-12-10", "close": 0.155, "volume": 6965.0}, {"date": "2021-12-13", "close": 0.155, "volume": 16499.0}, {"date": "2021-12-14", "close": 0.1625, "volume": 180859.0}, {"date": "2021-12-15", "close": 0.15, "volume": 368128.0}, {"date": "2021-12-16", "close": 0.1575, "volume": 139917.0}, {"date": "2021-12-17", "close": 0.16, "volume": 24887.0}, {"date": "2021-12-20", "close": 0.155, "volume": 29400.0}, {"date": "2021-12-21", "close": 0.15, "volume": 80458.0}, {"date": "2021-12-22", "close": 0.15, "volume": 117454.0}, {"date": "2021-12-23", "close": 0.155, "volume": 37311.0}, {"date": "2021-12-24", "close": 0.155, "volume": 75.0}, {"date": "2021-12-29", "close": 0.16, "volume": 203125.0}, {"date": "2021-12-30", "close": 0.155, "volume": 43000.0}, {"date": "2021-12-31", "close": 0.16, "volume": 69801.0}, {"date": "2022-01-04", "close": 0.165, "volume": 8483.0}, {"date": "2022-01-05", "close": 0.165, "volume": 81655.0}, {"date": "2022-01-06", "close": 0.17, "volume": 143764.0}, {"date": "2022-01-07", "close": 0.175, "volume": 124929.0}, {"date": "2022-01-10", "close": 0.1775, "volume": 16123.0}, {"date": "2022-01-11", "close": 0.175, "volume": 72770.0}, {"date": "2022-01-12", "close": 0.17, "volume": 63433.0}, {"date": "2022-01-13", "close": 0.165, "volume": 152592.0}, {"date": "2022-01-14", "close": 0.17, "volume": 306902.0}, {"date": "2022-01-17", "close": 0.17, "volume": 450694.0}, {"date": "2022-01-18", "close": 0.165, "volume": 307690.0}, {"date": "2022-01-19", "close": 0.185, "volume": 547007.0}, {"date": "2022-01-20", "close": 0.185, "volume": 223889.0}, {"date": "2022-01-21", "close": 0.165, "volume": 315374.0}, {"date": "2022-01-24", "close": 0.17, "volume": 190513.0}, {"date": "2022-01-25", "close": 0.16, "volume": 229805.0}, {"date": "2022-01-27", "close": 0.165, "volume": 767616.0}, {"date": "2022-01-28", "close": 0.17, "volume": 35500.0}, {"date": "2022-01-31", "close": 0.175, "volume": 19126.0}, {"date": "2022-02-01", "close": 0.165, "volume": 203000.0}, {"date": "2022-02-02", "close": 0.165, "volume": 398987.0}, {"date": "2022-02-03", "close": 0.165, "volume": 15000.0}, {"date": "2022-02-04", "close": 0.17, "volume": 191178.0}, {"date": "2022-02-07", "close": 0.165, "volume": 54378.0}, {"date": "2022-02-08", "close": 0.175, "volume": 91519.0}, {"date": "2022-02-09", "close": 0.18, "volume": 312777.0}, {"date": "2022-02-10", "close": 0.18, "volume": 1558933.0}, {"date": "2022-02-11", "close": 0.175, "volume": 292612.0}, {"date": "2022-02-14", "close": 0.18, "volume": 5973.0}, {"date": "2022-02-15", "close": 0.17, "volume": 115664.0}, {"date": "2022-02-16", "close": 0.17, "volume": 240910.0}, {"date": "2022-02-17", "close": 0.175, "volume": 32739.0}, {"date": "2022-02-18", "close": 0.185, "volume": 1355668.0}, {"date": "2022-02-21", "close": 0.19, "volume": 231287.0}, {"date": "2022-02-22", "close": 0.175, "volume": 777816.0}, {"date": "2022-02-23", "close": 0.18, "volume": 316848.0}, {"date": "2022-02-24", "close": 0.17, "volume": 218756.0}, {"date": "2022-02-25", "close": 0.17, "volume": 951408.0}, {"date": "2022-02-28", "close": 0.17, "volume": 711685.0}, {"date": "2022-03-01", "close": 0.17, "volume": 108741.0}, {"date": "2022-03-02", "close": 0.17, "volume": 360778.0}, {"date": "2022-03-03", "close": 0.18, "volume": 111970.0}, {"date": "2022-03-04", "close": 0.17, "volume": 457453.0}, {"date": "2022-03-07", "close": 0.17, "volume": 206215.0}, {"date": "2022-03-08", "close": 0.17, "volume": 258306.0}, {"date": "2022-03-09", "close": 0.165, "volume": 7501.0}, {"date": "2022-03-10", "close": 0.165, "volume": 194199.0}, {"date": "2022-03-11", "close": 0.165, "volume": 275504.0}, {"date": "2022-03-14", "close": 0.165, "volume": 10951.0}, {"date": "2022-03-15", "close": 0.165, "volume": 187396.0}, {"date": "2022-03-16", "close": 0.165, "volume": 31382.0}, {"date": "2022-03-17", "close": 0.17, "volume": 292471.0}, {"date": "2022-03-18", "close": 0.175, "volume": 508578.0}, {"date": "2022-03-21", "close": 0.18, "volume": 366287.0}, {"date": "2022-03-22", "close": 0.185, "volume": 281536.0}, {"date": "2022-03-23", "close": 0.18, "volume": 299620.0}, {"date": "2022-03-24", "close": 0.18, "volume": 68960.0}, {"date": "2022-03-25", "close": 0.18, "volume": 66799.0}, {"date": "2022-03-28", "close": 0.18, "volume": 84319.0}, {"date": "2022-03-29", "close": 0.185, "volume": 148806.0}, {"date": "2022-03-30", "close": 0.175, "volume": 254053.0}, {"date": "2022-03-31", "close": 0.17, "volume": 207184.0}, {"date": "2022-04-01", "close": 0.17, "volume": 43496.0}, {"date": "2022-04-04", "close": 0.17, "volume": 304017.0}, {"date": "2022-04-05", "close": 0.175, "volume": 97939.0}, {"date": "2022-04-06", "close": 0.18, "volume": 32374.0}, {"date": "2022-04-07", "close": 0.17, "volume": 103862.0}, {"date": "2022-04-08", "close": 0.17, "volume": 34110.0}, {"date": "2022-04-11", "close": 0.17, "volume": 348095.0}, {"date": "2022-04-12", "close": 0.17, "volume": 135541.0}, {"date": "2022-04-13", "close": 0.17, "volume": 74411.0}, {"date": "2022-04-14", "close": 0.175, "volume": 299142.0}, {"date": "2022-04-19", "close": 0.175, "volume": 89850.0}, {"date": "2022-04-20", "close": 0.18, "volume": 293112.0}, {"date": "2022-04-21", "close": 0.18, "volume": 566949.0}, {"date": "2022-04-22", "close": 0.18, "volume": 53991.0}, {"date": "2022-04-26", "close": 0.17, "volume": 362845.0}, {"date": "2022-04-27", "close": 0.17, "volume": 101376.0}, {"date": "2022-04-28", "close": 0.17, "volume": 70577.0}, {"date": "2022-04-29", "close": 0.175, "volume": 84652.0}, {"date": "2022-05-02", "close": 0.175, "volume": 120747.0}, {"date": "2022-05-03", "close": 0.165, "volume": 166708.0}, {"date": "2022-05-04", "close": 0.16, "volume": 336617.0}, {"date": "2022-05-05", "close": 0.165, "volume": 151551.0}, {"date": "2022-05-06", "close": 0.155, "volume": 442895.0}, {"date": "2022-05-09", "close": 0.16, "volume": 292270.0}, {"date": "2022-05-10", "close": 0.145, "volume": 686297.0}, {"date": "2022-05-11", "close": 0.145, "volume": 184725.0}, {"date": "2022-05-12", "close": 0.145, "volume": 255171.0}, {"date": "2022-05-13", "close": 0.15, "volume": 207505.0}, {"date": "2022-05-18", "close": 0.155, "volume": 142653.0}, {"date": "2022-05-19", "close": 0.15, "volume": 26244.0}, {"date": "2022-05-20", "close": 0.145, "volume": 81822.0}, {"date": "2022-05-23", "close": 0.145, "volume": 58602.0}, {"date": "2022-05-24", "close": 0.15, "volume": 5886.0}, {"date": "2022-05-25", "close": 0.17, "volume": 1007593.0}, {"date": "2022-05-26", "close": 0.175, "volume": 141646.0}, {"date": "2022-05-27", "close": 0.19, "volume": 560617.0}, {"date": "2022-05-30", "close": 0.185, "volume": 301788.0}, {"date": "2022-05-31", "close": 0.175, "volume": 61548.0}, {"date": "2022-06-01", "close": 0.16, "volume": 673866.0}, {"date": "2022-06-02", "close": 0.165, "volume": 46218.0}, {"date": "2022-06-03", "close": 0.18, "volume": 152840.0}, {"date": "2022-06-06", "close": 0.16, "volume": 202055.0}, {"date": "2022-06-07", "close": 0.16, "volume": 159703.0}, {"date": "2022-06-10", "close": 0.16, "volume": 18291.0}, {"date": "2022-06-14", "close": 0.15, "volume": 301888.0}, {"date": "2022-06-15", "close": 0.145, "volume": 159676.0}, {"date": "2022-06-16", "close": 0.145, "volume": 150313.0}, {"date": "2022-06-17", "close": 0.135, "volume": 757576.0}, {"date": "2022-06-20", "close": 0.14, "volume": 188942.0}, {"date": "2022-06-21", "close": 0.14, "volume": 133280.0}, {"date": "2022-06-22", "close": 0.135, "volume": 63958.0}, {"date": "2022-06-23", "close": 0.13, "volume": 343524.0}, {"date": "2022-06-24", "close": 0.135, "volume": 315821.0}, {"date": "2022-06-27", "close": 0.13, "volume": 226663.0}, {"date": "2022-06-28", "close": 0.14, "volume": 25000.0}, {"date": "2022-06-29", "close": 0.14, "volume": 36511.0}, {"date": "2022-06-30", "close": 0.14, "volume": 105293.0}, {"date": "2022-07-01", "close": 0.145, "volume": 25000.0}, {"date": "2022-07-04", "close": 0.145, "volume": 56233.0}, {"date": "2022-07-05", "close": 0.145, "volume": 123715.0}, {"date": "2022-07-06", "close": 0.14, "volume": 452711.0}, {"date": "2022-07-07", "close": 0.14, "volume": 4873.0}, {"date": "2022-07-08", "close": 0.14, "volume": 40700.0}, {"date": "2022-07-11", "close": 0.135, "volume": 150838.0}, {"date": "2022-07-12", "close": 0.135, "volume": 213957.0}, {"date": "2022-07-13", "close": 0.13, "volume": 212985.0}, {"date": "2022-07-14", "close": 0.135, "volume": 25000.0}, {"date": "2022-07-18", "close": 0.14, "volume": 71400.0}, {"date": "2022-07-19", "close": 0.14, "volume": 133606.0}, {"date": "2022-07-20", "close": 0.14, "volume": 54222.0}, {"date": "2022-07-21", "close": 0.15, "volume": 27113.0}, {"date": "2022-07-22", "close": 0.15, "volume": 5000.0}, {"date": "2022-07-25", "close": 0.145, "volume": 17377.0}, {"date": "2022-07-26", "close": 0.145, "volume": 43839.0}, {"date": "2022-07-27", "close": 0.14, "volume": 9778.0}, {"date": "2022-07-28", "close": 0.14, "volume": 572.0}, {"date": "2022-07-29", "close": 0.15, "volume": 292325.0}, {"date": "2022-08-01", "close": 0.16, "volume": 456693.0}, {"date": "2022-08-02", "close": 0.16, "volume": 78779.0}, {"date": "2022-08-03", "close": 0.155, "volume": 97494.0}, {"date": "2022-08-04", "close": 0.155, "volume": 42700.0}, {"date": "2022-08-05", "close": 0.155, "volume": 59655.0}, {"date": "2022-08-08", "close": 0.15, "volume": 91483.0}, {"date": "2022-08-09", "close": 0.155, "volume": 175130.0}, {"date": "2022-08-10", "close": 0.15, "volume": 166002.0}, {"date": "2022-08-11", "close": 0.16, "volume": 50859.0}, {"date": "2022-08-12", "close": 0.1575, "volume": 255648.0}, {"date": "2022-08-15", "close": 0.1575, "volume": 104819.0}, {"date": "2022-08-16", "close": 0.155, "volume": 797804.0}, {"date": "2022-08-17", "close": 0.155, "volume": 210126.0}, {"date": "2022-08-18", "close": 0.145, "volume": 564469.0}, {"date": "2022-08-19", "close": 0.16, "volume": 104694.0}, {"date": "2022-08-22", "close": 0.16, "volume": 93663.0}, {"date": "2022-08-23", "close": 0.16, "volume": 66631.0}, {"date": "2022-08-24", "close": 0.16, "volume": 45000.0}, {"date": "2022-08-25", "close": 0.16, "volume": 103509.0}, {"date": "2022-08-26", "close": 0.16, "volume": 24538.0}, {"date": "2022-08-29", "close": 0.165, "volume": 76544.0}, {"date": "2022-08-30", "close": 0.175, "volume": 70202.0}, {"date": "2022-08-31", "close": 0.17, "volume": 196262.0}, {"date": "2022-09-01", "close": 0.165, "volume": 148192.0}, {"date": "2022-09-02", "close": 0.16, "volume": 54995.0}, {"date": "2022-09-05", "close": 0.16, "volume": 63736.0}, {"date": "2022-09-06", "close": 0.155, "volume": 13440.0}, {"date": "2022-09-08", "close": 0.155, "volume": 49970.0}, {"date": "2022-09-09", "close": 0.16, "volume": 30000.0}, {"date": "2022-09-12", "close": 0.155, "volume": 7529.0}, {"date": "2022-09-14", "close": 0.15, "volume": 181683.0}, {"date": "2022-09-15", "close": 0.145, "volume": 67305.0}, {"date": "2022-09-16", "close": 0.145, "volume": 152442.0}, {"date": "2022-09-19", "close": 0.14, "volume": 520000.0}, {"date": "2022-09-20", "close": 0.14, "volume": 272365.0}, {"date": "2022-09-21", "close": 0.145, "volume": 34482.0}, {"date": "2022-09-23", "close": 0.145, "volume": 105177.0}, {"date": "2022-09-26", "close": 0.135, "volume": 30750.0}, {"date": "2022-09-27", "close": 0.14, "volume": 5000.0}, {"date": "2022-09-28", "close": 0.1375, "volume": 38360.0}, {"date": "2022-09-29", "close": 0.1375, "volume": 14514.0}, {"date": "2022-09-30", "close": 0.135, "volume": 10000.0}, {"date": "2022-10-03", "close": 0.13, "volume": 23700.0}, {"date": "2022-10-05", "close": 0.14, "volume": 223956.0}, {"date": "2022-10-06", "close": 0.14, "volume": 1945.0}, {"date": "2022-10-11", "close": 0.14, "volume": 31026.0}, {"date": "2022-10-12", "close": 0.145, "volume": 416687.0}, {"date": "2022-10-14", "close": 0.14, "volume": 76965.0}, {"date": "2022-10-17", "close": 0.14, "volume": 57504.0}, {"date": "2022-10-18", "close": 0.14, "volume": 37200.0}, {"date": "2022-10-19", "close": 0.145, "volume": 79542.0}, {"date": "2022-10-20", "close": 0.14, "volume": 111518.0}, {"date": "2022-10-21", "close": 0.135, "volume": 64184.0}, {"date": "2022-10-24", "close": 0.14, "volume": 18578.0}, {"date": "2022-10-25", "close": 0.135, "volume": 561.0}, {"date": "2022-10-26", "close": 0.14, "volume": 21423.0}, {"date": "2022-10-27", "close": 0.135, "volume": 210626.0}, {"date": "2022-10-28", "close": 0.14, "volume": 14166.0}, {"date": "2022-10-31", "close": 0.135, "volume": 282032.0}, {"date": "2022-11-01", "close": 0.135, "volume": 14614.0}, {"date": "2022-11-02", "close": 0.13, "volume": 251600.0}, {"date": "2022-11-03", "close": 0.13, "volume": 10000.0}, {"date": "2022-11-04", "close": 0.13, "volume": 2560.0}, {"date": "2022-11-07", "close": 0.1325, "volume": 5000.0}, {"date": "2022-11-08", "close": 0.13, "volume": 242940.0}, {"date": "2022-11-09", "close": 0.135, "volume": 480000.0}, {"date": "2022-11-10", "close": 0.135, "volume": 157185.0}, {"date": "2022-11-11", "close": 0.135, "volume": 241266.0}, {"date": "2022-11-14", "close": 0.135, "volume": 522945.0}, {"date": "2022-11-15", "close": 0.14, "volume": 148637.0}, {"date": "2022-11-16", "close": 0.14, "volume": 3700.0}, {"date": "2022-11-18", "close": 0.14, "volume": 59248.0}, {"date": "2022-11-21", "close": 0.135, "volume": 40619.0}, {"date": "2022-11-22", "close": 0.135, "volume": 203900.0}, {"date": "2022-11-23", "close": 0.135, "volume": 32500.0}, {"date": "2022-11-24", "close": 0.135, "volume": 219902.0}, {"date": "2022-11-25", "close": 0.14, "volume": 55463.0}, {"date": "2022-11-28", "close": 0.135, "volume": 230206.0}, {"date": "2022-11-29", "close": 0.13, "volume": 189942.0}, {"date": "2022-12-01", "close": 0.14, "volume": 44106.0}, {"date": "2022-12-02", "close": 0.135, "volume": 7500.0}, {"date": "2022-12-05", "close": 0.135, "volume": 220000.0}, {"date": "2022-12-06", "close": 0.13, "volume": 70579.0}, {"date": "2022-12-07", "close": 0.13, "volume": 19650.0}, {"date": "2022-12-08", "close": 0.14, "volume": 17150.0}, {"date": "2022-12-09", "close": 0.14, "volume": 2295.0}, {"date": "2022-12-12", "close": 0.135, "volume": 5555.0}, {"date": "2022-12-13", "close": 0.135, "volume": 1898.0}, {"date": "2022-12-14", "close": 0.135, "volume": 42689.0}, {"date": "2022-12-15", "close": 0.135, "volume": 41841.0}, {"date": "2022-12-19", "close": 0.135, "volume": 114000.0}, {"date": "2022-12-20", "close": 0.14, "volume": 62154.0}, {"date": "2022-12-21", "close": 0.14, "volume": 1371.0}, {"date": "2022-12-22", "close": 0.14, "volume": 86000.0}, {"date": "2022-12-23", "close": 0.135, "volume": 97000.0}, {"date": "2022-12-28", "close": 0.135, "volume": 261344.0}, {"date": "2022-12-30", "close": 0.1375, "volume": 26543.0}, {"date": "2023-01-03", "close": 0.135, "volume": 82500.0}, {"date": "2023-01-04", "close": 0.135, "volume": 120634.0}, {"date": "2023-01-05", "close": 0.14, "volume": 469086.0}, {"date": "2023-01-06", "close": 0.16, "volume": 788606.0}, {"date": "2023-01-09", "close": 0.17, "volume": 282456.0}, {"date": "2023-01-10", "close": 0.17, "volume": 166467.0}, {"date": "2023-01-11", "close": 0.165, "volume": 216519.0}, {"date": "2023-01-12", "close": 0.15, "volume": 426547.0}, {"date": "2023-01-13", "close": 0.17, "volume": 229458.0}, {"date": "2023-01-16", "close": 0.17, "volume": 141098.0}, {"date": "2023-01-17", "close": 0.17, "volume": 98484.0}, {"date": "2023-01-18", "close": 0.17, "volume": 5000.0}, {"date": "2023-01-19", "close": 0.17, "volume": 24894.0}, {"date": "2023-01-20", "close": 0.165, "volume": 121009.0}, {"date": "2023-01-23", "close": 0.165, "volume": 89735.0}, {"date": "2023-01-24", "close": 0.17, "volume": 322531.0}, {"date": "2023-01-25", "close": 0.165, "volume": 168984.0}, {"date": "2023-01-27", "close": 0.17, "volume": 213282.0}, {"date": "2023-01-30", "close": 0.17, "volume": 132272.0}, {"date": "2023-01-31", "close": 0.165, "volume": 10000.0}, {"date": "2023-02-01", "close": 0.17, "volume": 131279.0}, {"date": "2023-02-02", "close": 0.17, "volume": 45095.0}, {"date": "2023-02-03", "close": 0.165, "volume": 95490.0}, {"date": "2023-02-06", "close": 0.16, "volume": 212210.0}, {"date": "2023-02-07", "close": 0.16, "volume": 100000.0}, {"date": "2023-02-08", "close": 0.165, "volume": 67293.0}, {"date": "2023-02-09", "close": 0.165, "volume": 189379.0}, {"date": "2023-02-10", "close": 0.17, "volume": 11764.0}, {"date": "2023-02-13", "close": 0.165, "volume": 15846.0}, {"date": "2023-02-14", "close": 0.165, "volume": 6060.0}, {"date": "2023-02-15", "close": 0.16, "volume": 68955.0}, {"date": "2023-02-16", "close": 0.155, "volume": 141156.0}, {"date": "2023-02-17", "close": 0.16, "volume": 50565.0}, {"date": "2023-02-20", "close": 0.155, "volume": 88700.0}, {"date": "2023-02-21", "close": 0.17, "volume": 69649.0}, {"date": "2023-02-22", "close": 0.155, "volume": 46712.0}, {"date": "2023-02-24", "close": 0.15, "volume": 100000.0}, {"date": "2023-02-27", "close": 0.15, "volume": 27000.0}, {"date": "2023-03-01", "close": 0.15, "volume": 110999.0}, {"date": "2023-03-02", "close": 0.15, "volume": 30000.0}, {"date": "2023-03-06", "close": 0.145, "volume": 128069.0}, {"date": "2023-03-07", "close": 0.1475, "volume": 60639.0}, {"date": "2023-03-08", "close": 0.14, "volume": 25221.0}, {"date": "2023-03-09", "close": 0.135, "volume": 437449.0}, {"date": "2023-03-10", "close": 0.135, "volume": 100000.0}, {"date": "2023-03-13", "close": 0.15, "volume": 32953.0}, {"date": "2023-03-14", "close": 0.14, "volume": 122050.0}, {"date": "2023-03-15", "close": 0.14, "volume": 100000.0}, {"date": "2023-03-16", "close": 0.135, "volume": 12757.0}, {"date": "2023-03-17", "close": 0.14, "volume": 27893.0}, {"date": "2023-03-20", "close": 0.135, "volume": 6998.0}, {"date": "2023-03-21", "close": 0.135, "volume": 6909.0}, {"date": "2023-03-22", "close": 0.14, "volume": 20000.0}, {"date": "2023-03-24", "close": 0.14, "volume": 50908.0}, {"date": "2023-03-27", "close": 0.135, "volume": 41573.0}, {"date": "2023-03-28", "close": 0.135, "volume": 303983.0}, {"date": "2023-03-29", "close": 0.135, "volume": 16189.0}, {"date": "2023-03-30", "close": 0.135, "volume": 64901.0}, {"date": "2023-03-31", "close": 0.13, "volume": 138482.0}, {"date": "2023-04-03", "close": 0.14, "volume": 189299.0}, {"date": "2023-04-04", "close": 0.15, "volume": 55883.0}, {"date": "2023-04-05", "close": 0.145, "volume": 50000.0}, {"date": "2023-04-06", "close": 0.14, "volume": 73470.0}, {"date": "2023-04-11", "close": 0.15, "volume": 33372.0}, {"date": "2023-04-12", "close": 0.145, "volume": 2970.0}, {"date": "2023-04-13", "close": 0.135, "volume": 356417.0}, {"date": "2023-04-14", "close": 0.14, "volume": 228917.0}, {"date": "2023-04-17", "close": 0.135, "volume": 250619.0}, {"date": "2023-04-18", "close": 0.14, "volume": 4089.0}, {"date": "2023-04-19", "close": 0.14, "volume": 76760.0}, {"date": "2023-04-20", "close": 0.145, "volume": 82000.0}, {"date": "2023-04-24", "close": 0.14, "volume": 103062.0}, {"date": "2023-04-26", "close": 0.135, "volume": 30667.0}, {"date": "2023-04-27", "close": 0.14, "volume": 314835.0}, {"date": "2023-04-28", "close": 0.145, "volume": 3639.0}, {"date": "2023-05-01", "close": 0.16, "volume": 431244.0}, {"date": "2023-05-02", "close": 0.16, "volume": 1719566.0}, {"date": "2023-05-03", "close": 0.155, "volume": 148613.0}, {"date": "2023-05-04", "close": 0.16, "volume": 373557.0}, {"date": "2023-05-05", "close": 0.155, "volume": 30225.0}, {"date": "2023-05-08", "close": 0.165, "volume": 672585.0}, {"date": "2023-05-09", "close": 0.17, "volume": 521552.0}, {"date": "2023-05-10", "close": 0.17, "volume": 374782.0}, {"date": "2023-05-11", "close": 0.175, "volume": 561886.0}, {"date": "2023-05-12", "close": 0.17, "volume": 491028.0}, {"date": "2023-05-15", "close": 0.18, "volume": 1079896.0}, {"date": "2023-05-16", "close": 0.18, "volume": 487218.0}, {"date": "2023-05-17", "close": 0.185, "volume": 70664.0}, {"date": "2023-05-18", "close": 0.215, "volume": 1369234.0}, {"date": "2023-05-19", "close": 0.2, "volume": 384948.0}, {"date": "2023-05-22", "close": 0.195, "volume": 1685835.0}, {"date": "2023-05-23", "close": 0.2, "volume": 101315.0}, {"date": "2023-05-24", "close": 0.19, "volume": 203647.0}, {"date": "2023-05-25", "close": 0.175, "volume": 898727.0}, {"date": "2023-05-26", "close": 0.18, "volume": 166705.0}, {"date": "2023-05-29", "close": 0.195, "volume": 567139.0}, {"date": "2023-05-30", "close": 0.19, "volume": 70965.0}, {"date": "2023-05-31", "close": 0.18, "volume": 212500.0}, {"date": "2023-06-01", "close": 0.18, "volume": 269465.0}, {"date": "2023-06-02", "close": 0.18, "volume": 20275.0}, {"date": "2023-06-05", "close": 0.17, "volume": 128126.0}, {"date": "2023-06-06", "close": 0.175, "volume": 100052.0}, {"date": "2023-06-07", "close": 0.17, "volume": 26225.0}, {"date": "2023-06-08", "close": 0.17, "volume": 23300.0}, {"date": "2023-06-09", "close": 0.17, "volume": 134999.0}, {"date": "2023-06-13", "close": 0.18, "volume": 120143.0}, {"date": "2023-06-14", "close": 0.175, "volume": 200128.0}, {"date": "2023-06-15", "close": 0.185, "volume": 477163.0}, {"date": "2023-06-16", "close": 0.185, "volume": 125308.0}, {"date": "2023-06-19", "close": 0.18, "volume": 112771.0}, {"date": "2023-06-20", "close": 0.18, "volume": 30633.0}, {"date": "2023-06-21", "close": 0.17, "volume": 1093108.0}, {"date": "2023-06-22", "close": 0.165, "volume": 456123.0}, {"date": "2023-06-23", "close": 0.165, "volume": 74410.0}, {"date": "2023-06-26", "close": 0.165, "volume": 329914.0}, {"date": "2023-06-27", "close": 0.17, "volume": 242724.0}, {"date": "2023-06-28", "close": 0.165, "volume": 20308.0}, {"date": "2023-06-29", "close": 0.17, "volume": 44417.0}, {"date": "2023-06-30", "close": 0.17, "volume": 22666.0}, {"date": "2023-07-03", "close": 0.175, "volume": 56212.0}, {"date": "2023-07-04", "close": 0.165, "volume": 199775.0}, {"date": "2023-07-05", "close": 0.17, "volume": 114934.0}, {"date": "2023-07-06", "close": 0.165, "volume": 54650.0}, {"date": "2023-07-07", "close": 0.165, "volume": 131706.0}, {"date": "2023-07-10", "close": 0.165, "volume": 52811.0}, {"date": "2023-07-11", "close": 0.165, "volume": 9563.0}, {"date": "2023-07-12", "close": 0.165, "volume": 168782.0}, {"date": "2023-07-13", "close": 0.17, "volume": 10494.0}, {"date": "2023-07-14", "close": 0.155, "volume": 553447.0}, {"date": "2023-07-17", "close": 0.16, "volume": 3904.0}, {"date": "2023-07-18", "close": 0.16, "volume": 112092.0}, {"date": "2023-07-19", "close": 0.165, "volume": 15016.0}, {"date": "2023-07-20", "close": 0.15, "volume": 928626.0}, {"date": "2023-07-21", "close": 0.15, "volume": 77483.0}, {"date": "2023-07-24", "close": 0.145, "volume": 153963.0}, {"date": "2023-07-25", "close": 0.145, "volume": 119461.0}, {"date": "2023-07-26", "close": 0.145, "volume": 98319.0}, {"date": "2023-07-27", "close": 0.15, "volume": 500952.0}, {"date": "2023-07-28", "close": 0.165, "volume": 113361.0}, {"date": "2023-07-31", "close": 0.155, "volume": 95124.0}, {"date": "2023-08-01", "close": 0.145, "volume": 9705.0}, {"date": "2023-08-02", "close": 0.15, "volume": 76822.0}, {"date": "2023-08-03", "close": 0.145, "volume": 116563.0}, {"date": "2023-08-04", "close": 0.155, "volume": 40500.0}, {"date": "2023-08-07", "close": 0.16, "volume": 72107.0}, {"date": "2023-08-08", "close": 0.155, "volume": 10532.0}, {"date": "2023-08-09", "close": 0.15, "volume": 291778.0}, {"date": "2023-08-10", "close": 0.15, "volume": 318896.0}, {"date": "2023-08-11", "close": 0.145, "volume": 540223.0}, {"date": "2023-08-14", "close": 0.15, "volume": 145178.0}, {"date": "2023-08-15", "close": 0.15, "volume": 222329.0}, {"date": "2023-08-16", "close": 0.145, "volume": 129414.0}, {"date": "2023-08-17", "close": 0.14, "volume": 100001.0}, {"date": "2023-08-18", "close": 0.145, "volume": 200621.0}, {"date": "2023-08-21", "close": 0.155, "volume": 553399.0}, {"date": "2023-08-22", "close": 0.145, "volume": 417500.0}, {"date": "2023-08-23", "close": 0.1425, "volume": 239913.0}, {"date": "2023-08-24", "close": 0.15, "volume": 156342.0}, {"date": "2023-08-25", "close": 0.145, "volume": 55607.0}, {"date": "2023-08-28", "close": 0.145, "volume": 6891.0}, {"date": "2023-08-29", "close": 0.145, "volume": 182317.0}, {"date": "2023-08-30", "close": 0.14, "volume": 46806.0}, {"date": "2023-08-31", "close": 0.14, "volume": 50098.0}, {"date": "2023-09-01", "close": 0.145, "volume": 377432.0}, {"date": "2023-09-04", "close": 0.15, "volume": 38030.0}, {"date": "2023-09-05", "close": 0.145, "volume": 58383.0}, {"date": "2023-09-06", "close": 0.145, "volume": 7067.0}, {"date": "2023-09-07", "close": 0.15, "volume": 102263.0}, {"date": "2023-09-11", "close": 0.145, "volume": 227872.0}, {"date": "2023-09-12", "close": 0.145, "volume": 34227.0}, {"date": "2023-09-13", "close": 0.145, "volume": 37155.0}, {"date": "2023-09-14", "close": 0.14, "volume": 70000.0}, {"date": "2023-09-15", "close": 0.14, "volume": 20714.0}, {"date": "2023-09-18", "close": 0.15, "volume": 93111.0}, {"date": "2023-09-19", "close": 0.14, "volume": 66667.0}, {"date": "2023-09-20", "close": 0.145, "volume": 7495.0}, {"date": "2023-09-21", "close": 0.14, "volume": 194637.0}, {"date": "2023-09-22", "close": 0.14, "volume": 60389.0}, {"date": "2023-09-25", "close": 0.135, "volume": 6645.0}, {"date": "2023-09-26", "close": 0.14, "volume": 162764.0}, {"date": "2023-09-27", "close": 0.14, "volume": 36552.0}, {"date": "2023-09-28", "close": 0.13, "volume": 106106.0}, {"date": "2023-09-29", "close": 0.135, "volume": 252225.0}, {"date": "2023-10-02", "close": 0.135, "volume": 37671.0}, {"date": "2023-10-03", "close": 0.13, "volume": 13015.0}, {"date": "2023-10-04", "close": 0.12, "volume": 268438.0}, {"date": "2023-10-05", "close": 0.13, "volume": 43532.0}, {"date": "2023-10-09", "close": 0.125, "volume": 40000.0}, {"date": "2023-10-10", "close": 0.13, "volume": 24021.0}, {"date": "2023-10-11", "close": 0.13, "volume": 109902.0}, {"date": "2023-10-12", "close": 0.14, "volume": 497369.0}, {"date": "2023-10-16", "close": 0.14, "volume": 21428.0}, {"date": "2023-10-17", "close": 0.14, "volume": 71223.0}, {"date": "2023-10-20", "close": 0.145, "volume": 941091.0}, {"date": "2023-10-23", "close": 0.14, "volume": 352646.0}, {"date": "2023-10-24", "close": 0.135, "volume": 101931.0}, {"date": "2023-10-25", "close": 0.14, "volume": 266646.0}, {"date": "2023-10-26", "close": 0.145, "volume": 155128.0}, {"date": "2023-10-27", "close": 0.14, "volume": 16430.0}, {"date": "2023-10-30", "close": 0.16, "volume": 131201.0}, {"date": "2023-10-31", "close": 0.155, "volume": 277170.0}, {"date": "2023-11-01", "close": 0.16, "volume": 42746.0}, {"date": "2023-11-02", "close": 0.15, "volume": 223279.0}, {"date": "2023-11-03", "close": 0.14, "volume": 456139.0}, {"date": "2023-11-06", "close": 0.15, "volume": 468588.0}, {"date": "2023-11-07", "close": 0.145, "volume": 593197.0}, {"date": "2023-11-08", "close": 0.165, "volume": 352472.0}, {"date": "2023-11-09", "close": 0.155, "volume": 20800.0}, {"date": "2023-11-10", "close": 0.165, "volume": 214097.0}, {"date": "2023-11-13", "close": 0.17, "volume": 1328351.0}, {"date": "2023-11-14", "close": 0.185, "volume": 1009625.0}, {"date": "2023-11-15", "close": 0.175, "volume": 657677.0}, {"date": "2023-11-16", "close": 0.175, "volume": 42149.0}, {"date": "2023-11-17", "close": 0.19, "volume": 558301.0}, {"date": "2023-11-20", "close": 0.185, "volume": 167309.0}, {"date": "2023-11-21", "close": 0.175, "volume": 220158.0}, {"date": "2023-11-22", "close": 0.18, "volume": 81945.0}, {"date": "2023-11-23", "close": 0.18, "volume": 493497.0}, {"date": "2023-11-24", "close": 0.18, "volume": 122417.0}, {"date": "2023-11-27", "close": 0.19, "volume": 1025755.0}, {"date": "2023-11-28", "close": 0.19, "volume": 269265.0}, {"date": "2023-11-29", "close": 0.195, "volume": 66214.0}, {"date": "2023-11-30", "close": 0.195, "volume": 58937.0}, {"date": "2023-12-01", "close": 0.195, "volume": 587738.0}, {"date": "2023-12-04", "close": 0.205, "volume": 999586.0}, {"date": "2023-12-05", "close": 0.2, "volume": 208744.0}, {"date": "2023-12-06", "close": 0.2, "volume": 440565.0}, {"date": "2023-12-07", "close": 0.2, "volume": 269351.0}, {"date": "2023-12-08", "close": 0.21, "volume": 478737.0}, {"date": "2023-12-11", "close": 0.23, "volume": 1076468.0}, {"date": "2023-12-14", "close": 0.22, "volume": 908056.0}, {"date": "2023-12-15", "close": 0.21, "volume": 382382.0}, {"date": "2023-12-18", "close": 0.21, "volume": 280802.0}, {"date": "2023-12-19", "close": 0.21, "volume": 82445.0}, {"date": "2023-12-20", "close": 0.215, "volume": 533093.0}, {"date": "2023-12-21", "close": 0.23, "volume": 554071.0}, {"date": "2023-12-22", "close": 0.215, "volume": 615459.0}, {"date": "2023-12-27", "close": 0.22, "volume": 375028.0}, {"date": "2023-12-28", "close": 0.235, "volume": 224908.0}, {"date": "2023-12-29", "close": 0.235, "volume": 170202.0}, {"date": "2024-01-02", "close": 0.24, "volume": 100681.0}, {"date": "2024-01-03", "close": 0.235, "volume": 792876.0}, {"date": "2024-01-04", "close": 0.3, "volume": 2440683.0}, {"date": "2024-01-05", "close": 0.29, "volume": 531665.0}, {"date": "2024-01-08", "close": 0.29, "volume": 413320.0}, {"date": "2024-01-09", "close": 0.255, "volume": 938126.0}, {"date": "2024-01-10", "close": 0.265, "volume": 617719.0}, {"date": "2024-01-11", "close": 0.245, "volume": 182645.0}, {"date": "2024-01-12", "close": 0.25, "volume": 247703.0}, {"date": "2024-01-15", "close": 0.255, "volume": 137537.0}, {"date": "2024-01-16", "close": 0.25, "volume": 106485.0}, {"date": "2024-01-17", "close": 0.25, "volume": 243501.0}, {"date": "2024-01-18", "close": 0.235, "volume": 117834.0}, {"date": "2024-01-19", "close": 0.235, "volume": 230204.0}, {"date": "2024-01-22", "close": 0.235, "volume": 105904.0}, {"date": "2024-01-23", "close": 0.22, "volume": 267144.0}, {"date": "2024-01-24", "close": 0.21, "volume": 70444.0}, {"date": "2024-01-25", "close": 0.205, "volume": 55876.0}, {"date": "2024-01-29", "close": 0.19, "volume": 262914.0}, {"date": "2024-01-30", "close": 0.205, "volume": 285661.0}, {"date": "2024-01-31", "close": 0.205, "volume": 28744.0}, {"date": "2024-02-01", "close": 0.195, "volume": 35464.0}, {"date": "2024-02-02", "close": 0.19, "volume": 207789.0}, {"date": "2024-02-05", "close": 0.175, "volume": 246652.0}, {"date": "2024-02-06", "close": 0.195, "volume": 83929.0}, {"date": "2024-02-07", "close": 0.18, "volume": 53900.0}, {"date": "2024-02-08", "close": 0.18, "volume": 77553.0}, {"date": "2024-02-09", "close": 0.18, "volume": 149819.0}, {"date": "2024-02-12", "close": 0.175, "volume": 129718.0}, {"date": "2024-02-13", "close": 0.18, "volume": 62946.0}, {"date": "2024-02-14", "close": 0.175, "volume": 71717.0}, {"date": "2024-02-15", "close": 0.18, "volume": 18033.0}, {"date": "2024-02-16", "close": 0.19, "volume": 134728.0}, {"date": "2024-02-19", "close": 0.21, "volume": 388348.0}, {"date": "2024-02-20", "close": 0.205, "volume": 404556.0}, {"date": "2024-02-21", "close": 0.195, "volume": 87364.0}, {"date": "2024-02-22", "close": 0.18, "volume": 24059.0}, {"date": "2024-02-26", "close": 0.175, "volume": 605064.0}, {"date": "2024-02-29", "close": 0.175, "volume": 53665.0}, {"date": "2024-03-01", "close": 0.18, "volume": 198022.0}, {"date": "2024-03-04", "close": 0.18, "volume": 266831.0}, {"date": "2024-03-05", "close": 0.19, "volume": 449241.0}, {"date": "2024-03-06", "close": 0.19, "volume": 2340.0}, {"date": "2024-03-08", "close": 0.18, "volume": 80727.0}, {"date": "2024-03-12", "close": 0.18, "volume": 9659.0}, {"date": "2024-03-13", "close": 0.185, "volume": 71525.0}, {"date": "2024-03-14", "close": 0.18, "volume": 269480.0}, {"date": "2024-03-15", "close": 0.215, "volume": 309004.0}, {"date": "2024-03-18", "close": 0.19, "volume": 328264.0}, {"date": "2024-03-19", "close": 0.18, "volume": 106199.0}, {"date": "2024-03-20", "close": 0.17, "volume": 104512.0}, {"date": "2024-03-21", "close": 0.17, "volume": 344927.0}, {"date": "2024-03-22", "close": 0.175, "volume": 92112.0}, {"date": "2024-03-27", "close": 0.245, "volume": 3680372.0}, {"date": "2024-03-28", "close": 0.245, "volume": 985161.0}, {"date": "2024-04-02", "close": 0.27, "volume": 1300147.0}, {"date": "2024-04-03", "close": 0.265, "volume": 693415.0}, {"date": "2024-04-04", "close": 0.265, "volume": 836417.0}, {"date": "2024-04-05", "close": 0.255, "volume": 122415.0}, {"date": "2024-04-08", "close": 0.25, "volume": 218248.0}, {"date": "2024-04-09", "close": 0.25, "volume": 1015080.0}, {"date": "2024-04-10", "close": 0.24, "volume": 146609.0}, {"date": "2024-04-11", "close": 0.25, "volume": 74434.0}, {"date": "2024-04-12", "close": 0.26, "volume": 663124.0}, {"date": "2024-04-15", "close": 0.26, "volume": 118409.0}, {"date": "2024-04-16", "close": 0.235, "volume": 543660.0}, {"date": "2024-04-17", "close": 0.24, "volume": 199247.0}, {"date": "2024-04-18", "close": 0.23, "volume": 54201.0}, {"date": "2024-04-19", "close": 0.23, "volume": 343419.0}, {"date": "2024-04-22", "close": 0.25, "volume": 171747.0}, {"date": "2024-04-23", "close": 0.235, "volume": 187384.0}, {"date": "2024-04-24", "close": 0.26, "volume": 417088.0}, {"date": "2024-04-29", "close": 0.295, "volume": 1358476.0}, {"date": "2024-04-30", "close": 0.265, "volume": 911213.0}, {"date": "2024-05-01", "close": 0.27, "volume": 207441.0}, {"date": "2024-05-02", "close": 0.275, "volume": 278677.0}, {"date": "2024-05-03", "close": 0.28, "volume": 428147.0}, {"date": "2024-05-06", "close": 0.27, "volume": 451787.0}, {"date": "2024-05-07", "close": 0.28, "volume": 125744.0}, {"date": "2024-05-08", "close": 0.295, "volume": 683366.0}, {"date": "2024-05-09", "close": 0.28, "volume": 290814.0}, {"date": "2024-05-10", "close": 0.275, "volume": 454194.0}, {"date": "2024-05-13", "close": 0.275, "volume": 276981.0}, {"date": "2024-05-14", "close": 0.275, "volume": 122242.0}, {"date": "2024-05-15", "close": 0.28, "volume": 274696.0}, {"date": "2024-05-16", "close": 0.325, "volume": 1151340.0}, {"date": "2024-05-17", "close": 0.34, "volume": 643938.0}, {"date": "2024-05-20", "close": 0.385, "volume": 631992.0}, {"date": "2024-05-21", "close": 0.355, "volume": 258828.0}, {"date": "2024-05-22", "close": 0.38, "volume": 376713.0}, {"date": "2024-05-23", "close": 0.38, "volume": 290301.0}, {"date": "2024-05-24", "close": 0.35, "volume": 548442.0}, {"date": "2024-05-27", "close": 0.32, "volume": 372504.0}, {"date": "2024-05-28", "close": 0.355, "volume": 181458.0}, {"date": "2024-05-29", "close": 0.3525, "volume": 94553.0}, {"date": "2024-05-30", "close": 0.35, "volume": 44991.0}, {"date": "2024-05-31", "close": 0.345, "volume": 62471.0}, {"date": "2024-06-03", "close": 0.335, "volume": 212096.0}, {"date": "2024-06-04", "close": 0.325, "volume": 150998.0}, {"date": "2024-06-05", "close": 0.27, "volume": 1043451.0}, {"date": "2024-06-06", "close": 0.285, "volume": 308881.0}, {"date": "2024-06-07", "close": 0.275, "volume": 1250652.0}, {"date": "2024-06-11", "close": 0.235, "volume": 607727.0}, {"date": "2024-06-12", "close": 0.255, "volume": 317536.0}, {"date": "2024-06-14", "close": 0.24, "volume": 290378.0}, {"date": "2024-06-17", "close": 0.26, "volume": 115615.0}, {"date": "2024-06-18", "close": 0.27, "volume": 163881.0}, {"date": "2024-06-19", "close": 0.26, "volume": 31726.0}, {"date": "2024-06-20", "close": 0.255, "volume": 41299.0}, {"date": "2024-06-21", "close": 0.27, "volume": 390484.0}, {"date": "2024-06-24", "close": 0.255, "volume": 83055.0}, {"date": "2024-06-25", "close": 0.255, "volume": 117032.0}, {"date": "2024-06-26", "close": 0.255, "volume": 15954.0}, {"date": "2024-06-27", "close": 0.25, "volume": 191959.0}, {"date": "2024-06-28", "close": 0.25, "volume": 40198.0}, {"date": "2024-07-01", "close": 0.265, "volume": 95457.0}, {"date": "2024-07-02", "close": 0.26, "volume": 120093.0}, {"date": "2024-07-03", "close": 0.25, "volume": 154002.0}, {"date": "2024-07-04", "close": 0.245, "volume": 97139.0}, {"date": "2024-07-05", "close": 0.255, "volume": 183724.0}, {"date": "2024-07-08", "close": 0.25, "volume": 50729.0}, {"date": "2024-07-09", "close": 0.26, "volume": 73109.0}, {"date": "2024-07-10", "close": 0.265, "volume": 24033.0}, {"date": "2024-07-11", "close": 0.27, "volume": 8.0}, {"date": "2024-07-12", "close": 0.265, "volume": 13132.0}, {"date": "2024-07-15", "close": 0.255, "volume": 161835.0}, {"date": "2024-07-16", "close": 0.29, "volume": 891031.0}, {"date": "2024-07-17", "close": 0.29, "volume": 591446.0}, {"date": "2024-07-18", "close": 0.29, "volume": 19806.0}, {"date": "2024-07-19", "close": 0.28, "volume": 463125.0}, {"date": "2024-07-22", "close": 0.26, "volume": 210274.0}, {"date": "2024-07-23", "close": 0.265, "volume": 33787.0}, {"date": "2024-07-24", "close": 0.27, "volume": 13308.0}, {"date": "2024-07-25", "close": 0.265, "volume": 38792.0}, {"date": "2024-07-26", "close": 0.255, "volume": 234768.0}, {"date": "2024-07-29", "close": 0.25, "volume": 116756.0}, {"date": "2024-07-30", "close": 0.255, "volume": 187598.0}, {"date": "2024-07-31", "close": 0.265, "volume": 53598.0}, {"date": "2024-08-02", "close": 0.255, "volume": 57695.0}, {"date": "2024-08-05", "close": 0.225, "volume": 248239.0}, {"date": "2024-08-06", "close": 0.23, "volume": 199618.0}, {"date": "2024-08-07", "close": 0.245, "volume": 4289.0}, {"date": "2024-08-08", "close": 0.225, "volume": 119535.0}, {"date": "2024-08-09", "close": 0.245, "volume": 37931.0}, {"date": "2024-08-12", "close": 0.24, "volume": 19332.0}, {"date": "2024-08-13", "close": 0.23, "volume": 294563.0}, {"date": "2024-08-14", "close": 0.22, "volume": 66317.0}, {"date": "2024-08-15", "close": 0.225, "volume": 40366.0}, {"date": "2024-08-16", "close": 0.225, "volume": 150547.0}, {"date": "2024-08-19", "close": 0.195, "volume": 270791.0}, {"date": "2024-08-20", "close": 0.2, "volume": 161249.0}, {"date": "2024-08-21", "close": 0.2, "volume": 512574.0}, {"date": "2024-08-22", "close": 0.19, "volume": 59554.0}, {"date": "2024-08-23", "close": 0.2, "volume": 205370.0}, {"date": "2024-08-26", "close": 0.195, "volume": 226944.0}, {"date": "2024-08-27", "close": 0.2, "volume": 78562.0}, {"date": "2024-08-28", "close": 0.185, "volume": 195823.0}, {"date": "2024-08-29", "close": 0.21, "volume": 72069.0}, {"date": "2024-08-30", "close": 0.23, "volume": 164238.0}, {"date": "2024-09-02", "close": 0.23, "volume": 131010.0}, {"date": "2024-09-03", "close": 0.22, "volume": 36140.0}, {"date": "2024-09-04", "close": 0.21, "volume": 163960.0}, {"date": "2024-09-05", "close": 0.21, "volume": 35047.0}, {"date": "2024-09-06", "close": 0.205, "volume": 40876.0}, {"date": "2024-09-09", "close": 0.205, "volume": 160153.0}, {"date": "2024-09-10", "close": 0.205, "volume": 76480.0}, {"date": "2024-09-11", "close": 0.2, "volume": 135075.0}, {"date": "2024-09-12", "close": 0.21, "volume": 33047.0}, {"date": "2024-09-13", "close": 0.215, "volume": 79506.0}, {"date": "2024-09-16", "close": 0.205, "volume": 71458.0}, {"date": "2024-09-17", "close": 0.205, "volume": 80112.0}, {"date": "2024-09-18", "close": 0.205, "volume": 36523.0}, {"date": "2024-09-19", "close": 0.21, "volume": 124174.0}, {"date": "2024-09-20", "close": 0.22, "volume": 36595.0}, {"date": "2024-09-23", "close": 0.225, "volume": 82459.0}, {"date": "2024-09-24", "close": 0.225, "volume": 9276.0}, {"date": "2024-09-25", "close": 0.24, "volume": 125208.0}, {"date": "2024-09-26", "close": 0.24, "volume": 108170.0}, {"date": "2024-09-27", "close": 0.26, "volume": 121082.0}, {"date": "2024-09-30", "close": 0.245, "volume": 126084.0}, {"date": "2024-10-01", "close": 0.235, "volume": 67062.0}, {"date": "2024-10-02", "close": 0.235, "volume": 127335.0}, {"date": "2024-10-03", "close": 0.23, "volume": 10024.0}, {"date": "2024-10-04", "close": 0.23, "volume": 61526.0}, {"date": "2024-10-07", "close": 0.225, "volume": 17587.0}, {"date": "2024-10-08", "close": 0.215, "volume": 116605.0}, {"date": "2024-10-09", "close": 0.215, "volume": 10989.0}, {"date": "2024-10-10", "close": 0.215, "volume": 5385.0}, {"date": "2024-10-11", "close": 0.215, "volume": 84615.0}, {"date": "2024-10-14", "close": 0.22, "volume": 125574.0}, {"date": "2024-10-15", "close": 0.24, "volume": 168583.0}, {"date": "2024-10-16", "close": 0.245, "volume": 106619.0}, {"date": "2024-10-17", "close": 0.25, "volume": 210901.0}, {"date": "2024-10-18", "close": 0.26, "volume": 94849.0}, {"date": "2024-10-21", "close": 0.255, "volume": 560521.0}, {"date": "2024-10-22", "close": 0.255, "volume": 505139.0}, {"date": "2024-10-23", "close": 0.245, "volume": 109107.0}, {"date": "2024-10-24", "close": 0.235, "volume": 6897.0}, {"date": "2024-10-28", "close": 0.245, "volume": 600.0}, {"date": "2024-10-29", "close": 0.24, "volume": 7204.0}, {"date": "2024-10-30", "close": 0.24, "volume": 95977.0}, {"date": "2024-10-31", "close": 0.24, "volume": 36314.0}, {"date": "2024-11-01", "close": 0.23, "volume": 91072.0}, {"date": "2024-11-04", "close": 0.235, "volume": 35742.0}, {"date": "2024-11-05", "close": 0.225, "volume": 9620.0}, {"date": "2024-11-06", "close": 0.23, "volume": 65957.0}, {"date": "2024-11-07", "close": 0.22, "volume": 134746.0}, {"date": "2024-11-11", "close": 0.22, "volume": 114725.0}, {"date": "2024-11-12", "close": 0.225, "volume": 67329.0}, {"date": "2024-11-13", "close": 0.22, "volume": 597256.0}, {"date": "2024-11-14", "close": 0.2, "volume": 519214.0}, {"date": "2024-11-15", "close": 0.215, "volume": 115252.0}, {"date": "2024-11-18", "close": 0.215, "volume": 111515.0}, {"date": "2024-11-19", "close": 0.22, "volume": 86888.0}, {"date": "2024-11-20", "close": 0.23, "volume": 101655.0}, {"date": "2024-11-21", "close": 0.215, "volume": 20387.0}, {"date": "2024-11-22", "close": 0.21, "volume": 102886.0}, {"date": "2024-11-25", "close": 0.21, "volume": 29472.0}, {"date": "2024-11-26", "close": 0.23, "volume": 53702.0}, {"date": "2024-11-27", "close": 0.22, "volume": 30000.0}, {"date": "2024-11-28", "close": 0.22, "volume": 64074.0}, {"date": "2024-11-29", "close": 0.21, "volume": 21780.0}, {"date": "2024-12-02", "close": 0.23, "volume": 198266.0}, {"date": "2024-12-03", "close": 0.235, "volume": 108425.0}, {"date": "2024-12-04", "close": 0.235, "volume": 64619.0}, {"date": "2024-12-05", "close": 0.225, "volume": 93811.0}, {"date": "2024-12-06", "close": 0.235, "volume": 50277.0}, {"date": "2024-12-09", "close": 0.24, "volume": 116241.0}, {"date": "2024-12-10", "close": 0.24, "volume": 271127.0}, {"date": "2024-12-12", "close": 0.24, "volume": 581558.0}, {"date": "2024-12-16", "close": 0.225, "volume": 72557.0}, {"date": "2024-12-17", "close": 0.22, "volume": 125066.0}, {"date": "2024-12-18", "close": 0.22, "volume": 30081.0}, {"date": "2024-12-19", "close": 0.21, "volume": 128821.0}, {"date": "2024-12-20", "close": 0.21, "volume": 18458.0}, {"date": "2024-12-23", "close": 0.21, "volume": 265734.0}, {"date": "2024-12-24", "close": 0.215, "volume": 9054.0}, {"date": "2024-12-27", "close": 0.2, "volume": 42772.0}, {"date": "2024-12-30", "close": 0.205, "volume": 1926.0}, {"date": "2025-01-02", "close": 0.215, "volume": 2311.0}, {"date": "2025-01-06", "close": 0.21, "volume": 2457.0}, {"date": "2025-01-07", "close": 0.22, "volume": 264694.0}, {"date": "2025-01-08", "close": 0.205, "volume": 53349.0}, {"date": "2025-01-09", "close": 0.205, "volume": 515.0}, {"date": "2025-01-10", "close": 0.205, "volume": 47963.0}, {"date": "2025-01-13", "close": 0.205, "volume": 28776.0}, {"date": "2025-01-14", "close": 0.215, "volume": 34563.0}, {"date": "2025-01-15", "close": 0.215, "volume": 32507.0}, {"date": "2025-01-16", "close": 0.215, "volume": 119841.0}, {"date": "2025-01-17", "close": 0.21, "volume": 6764.0}, {"date": "2025-01-20", "close": 0.215, "volume": 33857.0}, {"date": "2025-01-21", "close": 0.215, "volume": 14493.0}, {"date": "2025-01-22", "close": 0.215, "volume": 15000.0}, {"date": "2025-01-23", "close": 0.205, "volume": 70020.0}, {"date": "2025-01-24", "close": 0.205, "volume": 32174.0}, {"date": "2025-01-28", "close": 0.185, "volume": 615229.0}, {"date": "2025-01-30", "close": 0.185, "volume": 164793.0}, {"date": "2025-01-31", "close": 0.185, "volume": 14804.0}, {"date": "2025-02-03", "close": 0.19, "volume": 204248.0}, {"date": "2025-02-04", "close": 0.19, "volume": 62592.0}, {"date": "2025-02-05", "close": 0.195, "volume": 114049.0}, {"date": "2025-02-06", "close": 0.19, "volume": 22711.0}, {"date": "2025-02-07", "close": 0.195, "volume": 138161.0}, {"date": "2025-02-10", "close": 0.195, "volume": 150891.0}, {"date": "2025-02-11", "close": 0.19, "volume": 108625.0}, {"date": "2025-02-12", "close": 0.2, "volume": 53703.0}, {"date": "2025-02-13", "close": 0.195, "volume": 42667.0}, {"date": "2025-02-14", "close": 0.195, "volume": 25306.0}, {"date": "2025-02-17", "close": 0.195, "volume": 32137.0}, {"date": "2025-02-18", "close": 0.195, "volume": 18579.0}, {"date": "2025-02-19", "close": 0.19, "volume": 109709.0}, {"date": "2025-02-20", "close": 0.185, "volume": 10000.0}, {"date": "2025-02-21", "close": 0.185, "volume": 93987.0}, {"date": "2025-02-24", "close": 0.18, "volume": 225781.0}, {"date": "2025-02-25", "close": 0.18, "volume": 57975.0}, {"date": "2025-02-26", "close": 0.18, "volume": 60831.0}, {"date": "2025-02-27", "close": 0.17, "volume": 11017.0}, {"date": "2025-02-28", "close": 0.165, "volume": 110894.0}, {"date": "2025-03-03", "close": 0.18, "volume": 146524.0}, {"date": "2025-03-04", "close": 0.18, "volume": 67846.0}, {"date": "2025-03-06", "close": 0.165, "volume": 43902.0}, {"date": "2025-03-07", "close": 0.17, "volume": 125664.0}, {"date": "2025-03-10", "close": 0.16, "volume": 209691.0}, {"date": "2025-03-11", "close": 0.16, "volume": 564165.0}, {"date": "2025-03-12", "close": 0.17, "volume": 27482.0}, {"date": "2025-03-13", "close": 0.165, "volume": 15551.0}, {"date": "2025-03-14", "close": 0.17, "volume": 94053.0}, {"date": "2025-03-17", "close": 0.165, "volume": 138236.0}, {"date": "2025-03-18", "close": 0.165, "volume": 152109.0}, {"date": "2025-03-19", "close": 0.17, "volume": 440657.0}, {"date": "2025-03-20", "close": 0.18, "volume": 132291.0}, {"date": "2025-03-21", "close": 0.17, "volume": 27709.0}, {"date": "2025-03-24", "close": 0.16, "volume": 53651.0}, {"date": "2025-03-25", "close": 0.16, "volume": 10000.0}, {"date": "2025-03-26", "close": 0.165, "volume": 61114.0}, {"date": "2025-03-27", "close": 0.165, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.165, "volume": 93248.0}, {"date": "2025-03-31", "close": 0.16, "volume": 30431.0}, {"date": "2025-04-02", "close": 0.16, "volume": 8143.0}, {"date": "2025-04-03", "close": 0.155, "volume": 78022.0}, {"date": "2025-04-04", "close": 0.155, "volume": 34950.0}, {"date": "2025-04-07", "close": 0.14, "volume": 153147.0}, {"date": "2025-04-10", "close": 0.145, "volume": 76412.0}, {"date": "2025-04-11", "close": 0.15, "volume": 113769.0}, {"date": "2025-04-14", "close": 0.155, "volume": 240935.0}, {"date": "2025-04-15", "close": 0.155, "volume": 325.0}, {"date": "2025-04-16", "close": 0.15, "volume": 28878.0}, {"date": "2025-04-17", "close": 0.16, "volume": 99802.0}, {"date": "2025-04-22", "close": 0.16, "volume": 46679.0}, {"date": "2025-04-23", "close": 0.15, "volume": 112233.0}, {"date": "2025-04-24", "close": 0.155, "volume": 24729.0}, {"date": "2025-04-28", "close": 0.14, "volume": 466899.0}, {"date": "2025-04-29", "close": 0.145, "volume": 2730.0}, {"date": "2025-04-30", "close": 0.165, "volume": 228379.0}, {"date": "2025-05-01", "close": 0.165, "volume": 141375.0}, {"date": "2025-05-05", "close": 0.175, "volume": 27674.0}, {"date": "2025-05-06", "close": 0.16, "volume": 227481.0}, {"date": "2025-05-07", "close": 0.17, "volume": 175465.0}, {"date": "2025-05-08", "close": 0.17, "volume": 53000.0}, {"date": "2025-05-09", "close": 0.175, "volume": 25686.0}, {"date": "2025-05-12", "close": 0.165, "volume": 2004.0}, {"date": "2025-05-13", "close": 0.17, "volume": 115144.0}, {"date": "2025-05-14", "close": 0.17, "volume": 150785.0}, {"date": "2025-05-15", "close": 0.16, "volume": 17964.0}, {"date": "2025-05-16", "close": 0.155, "volume": 63443.0}, {"date": "2025-05-19", "close": 0.15, "volume": 83363.0}, {"date": "2025-05-20", "close": 0.15, "volume": 103424.0}, {"date": "2025-05-21", "close": 0.15, "volume": 135403.0}, {"date": "2025-05-22", "close": 0.145, "volume": 91596.0}, {"date": "2025-05-23", "close": 0.145, "volume": 85167.0}, {"date": "2025-05-26", "close": 0.15, "volume": 125107.0}, {"date": "2025-05-27", "close": 0.14, "volume": 463721.0}, {"date": "2025-05-28", "close": 0.145, "volume": 35171.0}, {"date": "2025-05-29", "close": 0.145, "volume": 268102.0}, {"date": "2025-05-30", "close": 0.145, "volume": 6.0}, {"date": "2025-06-02", "close": 0.14, "volume": 145715.0}, {"date": "2025-06-03", "close": 0.14, "volume": 142761.0}, {"date": "2025-06-04", "close": 0.135, "volume": 72800.0}, {"date": "2025-06-05", "close": 0.14, "volume": 35858.0}, {"date": "2025-06-06", "close": 0.135, "volume": 39655.0}, {"date": "2025-06-10", "close": 0.135, "volume": 90222.0}, {"date": "2025-06-11", "close": 0.135, "volume": 25611.0}, {"date": "2025-06-12", "close": 0.13, "volume": 77852.0}, {"date": "2025-06-13", "close": 0.13, "volume": 25849.0}, {"date": "2025-06-16", "close": 0.135, "volume": 356379.0}, {"date": "2025-06-17", "close": 0.145, "volume": 234759.0}, {"date": "2025-06-18", "close": 0.145, "volume": 6845.0}, {"date": "2025-06-19", "close": 0.13, "volume": 220499.0}, {"date": "2025-06-20", "close": 0.135, "volume": 8000.0}, {"date": "2025-06-23", "close": 0.13, "volume": 188860.0}, {"date": "2025-06-24", "close": 0.135, "volume": 150944.0}, {"date": "2025-06-25", "close": 0.135, "volume": 265756.0}, {"date": "2025-06-26", "close": 0.145, "volume": 71630.0}, {"date": "2025-06-27", "close": 0.145, "volume": 38091.0}, {"date": "2025-06-30", "close": 0.135, "volume": 89140.0}, {"date": "2025-07-01", "close": 0.16, "volume": 347239.0}, {"date": "2025-07-02", "close": 0.145, "volume": 8605.0}, {"date": "2025-07-03", "close": 0.15, "volume": 47058.0}, {"date": "2025-07-07", "close": 0.145, "volume": 6311.0}, {"date": "2025-07-08", "close": 0.14, "volume": 125469.0}, {"date": "2025-07-09", "close": 0.14, "volume": 121273.0}, {"date": "2025-07-10", "close": 0.15, "volume": 92293.0}, {"date": "2025-07-11", "close": 0.145, "volume": 15116.0}, {"date": "2025-07-14", "close": 0.145, "volume": 38498.0}, {"date": "2025-07-15", "close": 0.135, "volume": 66263.0}, {"date": "2025-07-16", "close": 0.14, "volume": 81246.0}, {"date": "2025-07-17", "close": 0.135, "volume": 99772.0}, {"date": "2025-07-18", "close": 0.145, "volume": 97488.0}, {"date": "2025-07-21", "close": 0.14, "volume": 169809.0}, {"date": "2025-07-22", "close": 0.145, "volume": 14451.0}, {"date": "2025-07-23", "close": 0.155, "volume": 565179.0}, {"date": "2025-07-24", "close": 0.145, "volume": 123924.0}, {"date": "2025-07-25", "close": 0.15, "volume": 56634.0}, {"date": "2025-07-28", "close": 0.135, "volume": 252736.0}, {"date": "2025-07-29", "close": 0.145, "volume": 134142.0}, {"date": "2025-07-30", "close": 0.14, "volume": 86164.0}, {"date": "2025-07-31", "close": 0.145, "volume": 67437.0}, {"date": "2025-08-01", "close": 0.135, "volume": 124446.0}, {"date": "2025-08-04", "close": 0.145, "volume": 52455.0}, {"date": "2025-08-05", "close": 0.145, "volume": 179705.0}, {"date": "2025-08-06", "close": 0.145, "volume": 74285.0}, {"date": "2025-08-07", "close": 0.155, "volume": 143754.0}, {"date": "2025-08-08", "close": 0.15, "volume": 49082.0}, {"date": "2025-08-11", "close": 0.16, "volume": 322135.0}, {"date": "2025-08-12", "close": 0.155, "volume": 26990.0}, {"date": "2025-08-13", "close": 0.16, "volume": 43372.0}, {"date": "2025-08-14", "close": 0.155, "volume": 667.0}, {"date": "2025-08-15", "close": 0.145, "volume": 194775.0}, {"date": "2025-08-18", "close": 0.17, "volume": 183770.0}, {"date": "2025-08-19", "close": 0.17, "volume": 20242.0}, {"date": "2025-08-20", "close": 0.17, "volume": 53025.0}, {"date": "2025-08-21", "close": 0.165, "volume": 26296.0}, {"date": "2025-08-22", "close": 0.16, "volume": 113825.0}, {"date": "2025-08-25", "close": 0.155, "volume": 42035.0}, {"date": "2025-08-26", "close": 0.155, "volume": 190053.0}, {"date": "2025-08-27", "close": 0.15, "volume": 25720.0}, {"date": "2025-08-28", "close": 0.15, "volume": 202100.0}, {"date": "2025-08-29", "close": 0.15, "volume": 42350.0}, {"date": "2025-09-01", "close": 0.155, "volume": 74261.0}, {"date": "2025-09-02", "close": 0.155, "volume": 94186.0}, {"date": "2025-09-03", "close": 0.15, "volume": 96236.0}, {"date": "2025-09-04", "close": 0.145, "volume": 34098.0}, {"date": "2025-09-05", "close": 0.15, "volume": 22042.0}, {"date": "2025-09-08", "close": 0.145, "volume": 98651.0}, {"date": "2025-09-09", "close": 0.145, "volume": 1681.0}, {"date": "2025-09-10", "close": 0.145, "volume": 42041.0}, {"date": "2025-09-11", "close": 0.15, "volume": 134251.0}, {"date": "2025-09-12", "close": 0.15, "volume": 29089.0}, {"date": "2025-09-15", "close": 0.13, "volume": 855714.0}, {"date": "2025-09-16", "close": 0.135, "volume": 230190.0}, {"date": "2025-09-17", "close": 0.13, "volume": 308355.0}, {"date": "2025-09-18", "close": 0.125, "volume": 125618.0}, {"date": "2025-09-19", "close": 0.135, "volume": 141608.0}, {"date": "2025-09-22", "close": 0.13, "volume": 27067.0}, {"date": "2025-09-23", "close": 0.14, "volume": 85544.0}, {"date": "2025-09-24", "close": 0.135, "volume": 24376.0}, {"date": "2025-09-25", "close": 0.145, "volume": 463499.0}, {"date": "2025-09-26", "close": 0.14, "volume": 34999.0}, {"date": "2025-09-29", "close": 0.145, "volume": 19774.0}, {"date": "2025-09-30", "close": 0.14, "volume": 86595.0}, {"date": "2025-10-01", "close": 0.14, "volume": 89678.0}, {"date": "2025-10-02", "close": 0.135, "volume": 93035.0}, {"date": "2025-10-03", "close": 0.14, "volume": 545768.0}, {"date": "2025-10-06", "close": 0.135, "volume": 34982.0}, {"date": "2025-10-07", "close": 0.135, "volume": 40987.0}, {"date": "2025-10-08", "close": 0.135, "volume": 9796.0}, {"date": "2025-10-09", "close": 0.13, "volume": 185229.0}, {"date": "2025-10-10", "close": 0.13, "volume": 104651.0}, {"date": "2025-10-13", "close": 0.13, "volume": 471656.0}, {"date": "2025-10-14", "close": 0.125, "volume": 480104.0}, {"date": "2025-10-15", "close": 0.13, "volume": 395317.0}, {"date": "2025-10-16", "close": 0.125, "volume": 133517.0}, {"date": "2025-10-17", "close": 0.13, "volume": 328695.0}, {"date": "2025-10-20", "close": 0.13, "volume": 281917.0}, {"date": "2025-10-21", "close": 0.135, "volume": 68229.0}, {"date": "2025-10-22", "close": 0.125, "volume": 124510.0}, {"date": "2025-10-23", "close": 0.13, "volume": 91903.0}, {"date": "2025-10-24", "close": 0.13, "volume": 572389.0}, {"date": "2025-10-27", "close": 0.13, "volume": 50001.0}, {"date": "2025-10-28", "close": 0.1225, "volume": 50187.0}, {"date": "2025-10-29", "close": 0.115, "volume": 559187.0}, {"date": "2025-10-30", "close": 0.12, "volume": 41296.0}, {"date": "2025-10-31", "close": 0.12, "volume": 137529.0}, {"date": "2025-11-03", "close": 0.11, "volume": 161952.0}, {"date": "2025-11-04", "close": 0.11, "volume": 269153.0}, {"date": "2025-11-05", "close": 0.105, "volume": 317786.0}, {"date": "2025-11-06", "close": 0.11, "volume": 495591.0}, {"date": "2025-11-07", "close": 0.115, "volume": 136532.0}, {"date": "2025-11-10", "close": 0.12, "volume": 67674.0}, {"date": "2025-11-11", "close": 0.115, "volume": 113580.0}, {"date": "2025-11-12", "close": 0.11, "volume": 71430.0}, {"date": "2025-11-13", "close": 0.11, "volume": 50228.0}, {"date": "2025-11-14", "close": 0.105, "volume": 378083.0}, {"date": "2025-11-17", "close": 0.1, "volume": 320820.0}, {"date": "2025-11-18", "close": 0.105, "volume": 307311.0}, {"date": "2025-11-19", "close": 0.105, "volume": 49823.0}, {"date": "2025-11-20", "close": 0.1, "volume": 146858.0}, {"date": "2025-11-21", "close": 0.099, "volume": 372909.0}, {"date": "2025-11-24", "close": 0.1, "volume": 30000.0}, {"date": "2025-11-25", "close": 0.1, "volume": 158743.0}, {"date": "2025-11-26", "close": 0.1, "volume": 162774.0}, {"date": "2025-11-27", "close": 0.11, "volume": 141279.0}, {"date": "2025-11-28", "close": 0.11, "volume": 56780.0}, {"date": "2025-12-01", "close": 0.125, "volume": 373831.0}, {"date": "2025-12-02", "close": 0.125, "volume": 290057.0}, {"date": "2025-12-03", "close": 0.13, "volume": 72197.0}, {"date": "2025-12-04", "close": 0.12, "volume": 122322.0}, {"date": "2025-12-05", "close": 0.12, "volume": 49835.0}, {"date": "2025-12-08", "close": 0.115, "volume": 125623.0}, {"date": "2025-12-09", "close": 0.12, "volume": 216325.0}, {"date": "2025-12-10", "close": 0.115, "volume": 60898.0}, {"date": "2025-12-11", "close": 0.125, "volume": 150657.0}, {"date": "2025-12-12", "close": 0.12, "volume": 233005.0}, {"date": "2025-12-15", "close": 0.125, "volume": 142582.0}, {"date": "2025-12-16", "close": 0.125, "volume": 40988.0}, {"date": "2025-12-17", "close": 0.125, "volume": 43356.0}, {"date": "2025-12-18", "close": 0.12, "volume": 32905.0}, {"date": "2025-12-19", "close": 0.12, "volume": 76908.0}, {"date": "2025-12-22", "close": 0.125, "volume": 26130.0}, {"date": "2025-12-23", "close": 0.125, "volume": 65450.0}, {"date": "2025-12-24", "close": 0.12, "volume": 93523.0}, {"date": "2025-12-29", "close": 0.13, "volume": 479123.0}, {"date": "2025-12-30", "close": 0.125, "volume": 185216.0}, {"date": "2025-12-31", "close": 0.135, "volume": 279396.0}, {"date": "2026-01-02", "close": 0.135, "volume": 136174.0}, {"date": "2026-01-05", "close": 0.13, "volume": 39825.0}, {"date": "2026-01-06", "close": 0.12, "volume": 54691.0}, {"date": "2026-01-07", "close": 0.125, "volume": 258327.0}, {"date": "2026-01-08", "close": 0.125, "volume": 50115.0}, {"date": "2026-01-09", "close": 0.13, "volume": 97424.0}, {"date": "2026-01-12", "close": 0.135, "volume": 223011.0}, {"date": "2026-01-13", "close": 0.1225, "volume": 57858.0}, {"date": "2026-01-14", "close": 0.13, "volume": 26543.0}, {"date": "2026-01-15", "close": 0.125, "volume": 305225.0}, {"date": "2026-01-16", "close": 0.12, "volume": 383813.0}, {"date": "2026-01-19", "close": 0.125, "volume": 81983.0}, {"date": "2026-01-20", "close": 0.115, "volume": 750529.0}, {"date": "2026-01-21", "close": 0.115, "volume": 106354.0}, {"date": "2026-01-22", "close": 0.11, "volume": 108759.0}, {"date": "2026-01-23", "close": 0.1, "volume": 1028727.0}, {"date": "2026-01-27", "close": 0.11, "volume": 274299.0}, {"date": "2026-01-28", "close": 0.115, "volume": 163408.0}, {"date": "2026-01-29", "close": 0.105, "volume": 418499.0}, {"date": "2026-01-30", "close": 0.11, "volume": 174845.0}, {"date": "2026-02-02", "close": 0.1, "volume": 162650.0}, {"date": "2026-02-03", "close": 0.1, "volume": 450522.0}, {"date": "2026-02-04", "close": 0.1, "volume": 335971.0}, {"date": "2026-02-05", "close": 0.092, "volume": 717927.0}, {"date": "2026-02-06", "close": 0.095, "volume": 252492.0}, {"date": "2026-02-09", "close": 0.11, "volume": 1102086.0}, {"date": "2026-02-10", "close": 0.11, "volume": 311551.0}, {"date": "2026-02-11", "close": 0.1, "volume": 190806.0}, {"date": "2026-02-12", "close": 0.1, "volume": 111109.0}, {"date": "2026-02-13", "close": 0.099, "volume": 210397.0}, {"date": "2026-02-16", "close": 0.1, "volume": 120000.0}, {"date": "2026-02-17", "close": 0.1, "volume": 99999.0}, {"date": "2026-02-18", "close": 0.11, "volume": 100065.0}, {"date": "2026-02-19", "close": 0.11, "volume": 75360.0}, {"date": "2026-02-20", "close": 0.105, "volume": 10182.0}, {"date": "2026-02-23", "close": 0.11, "volume": 189856.0}, {"date": "2026-02-24", "close": 0.11, "volume": 108625.0}, {"date": "2026-02-25", "close": 0.115, "volume": 185689.0}, {"date": "2026-02-26", "close": 0.115, "volume": 558312.0}, {"date": "2026-02-27", "close": 0.11, "volume": 19013.0}, {"date": "2026-03-02", "close": 0.11, "volume": 159717.0}, {"date": "2026-03-03", "close": 0.105, "volume": 15500.0}, {"date": "2026-03-04", "close": 0.11, "volume": 493770.0}, {"date": "2026-03-05", "close": 0.11, "volume": 71003.0}, {"date": "2026-03-06", "close": 0.105, "volume": 25574.0}, {"date": "2026-03-09", "close": 0.095, "volume": 285810.0}, {"date": "2026-03-10", "close": 0.105, "volume": 54074.0}, {"date": "2026-03-11", "close": 0.096, "volume": 218437.0}, {"date": "2026-03-12", "close": 0.105, "volume": 35713.0}, {"date": "2026-03-13", "close": 0.091, "volume": 236628.0}, {"date": "2026-03-16", "close": 0.084, "volume": 207245.0}, {"date": "2026-03-17", "close": 0.09, "volume": 168308.0}, {"date": "2026-03-18", "close": 0.098, "volume": 72916.0}, {"date": "2026-03-19", "close": 0.085, "volume": 72391.0}, {"date": "2026-03-20", "close": 0.081, "volume": 241935.0}, {"date": "2026-03-23", "close": 0.075, "volume": 899595.0}, {"date": "2026-03-24", "close": 0.074, "volume": 56847.0}, {"date": "2026-03-25", "close": 0.074, "volume": 18220.0}, {"date": "2026-03-26", "close": 0.074, "volume": 160820.0}, {"date": "2026-03-27", "close": 0.075, "volume": 240669.0}, {"date": "2026-03-30", "close": 0.074, "volume": 72516.0}, {"date": "2026-03-31", "close": 0.073, "volume": 100019.0}, {"date": "2026-04-07", "close": 0.078, "volume": 45169.0}, {"date": "2026-04-08", "close": 0.074, "volume": 97500.0}, {"date": "2026-04-09", "close": 0.08, "volume": 59972.0}, {"date": "2026-04-10", "close": 0.084, "volume": 44932.0}, {"date": "2026-04-13", "close": 0.085, "volume": 1890.0}, {"date": "2026-04-14", "close": 0.081, "volume": 109981.0}, {"date": "2026-04-15", "close": 0.085, "volume": 163887.0}, {"date": "2026-04-16", "close": 0.09, "volume": 28793.0}, {"date": "2026-04-17", "close": 0.085, "volume": 34992.0}, {"date": "2026-04-20", "close": 0.084, "volume": 160430.0}, {"date": "2026-04-21", "close": 0.074, "volume": 280444.0}, {"date": "2026-04-23", "close": 0.087, "volume": 443340.0}, {"date": "2026-04-24", "close": 0.088, "volume": 99938.0}, {"date": "2026-04-27", "close": 0.099, "volume": 171015.0}, {"date": "2026-04-28", "close": 0.1, "volume": 279000.0}, {"date": "2026-04-29", "close": 0.098, "volume": 5689.0}, {"date": "2026-04-30", "close": 0.095, "volume": 64582.0}, {"date": "2026-05-01", "close": 0.089, "volume": 95633.0}, {"date": "2026-05-04", "close": 0.089, "volume": 99807.0}, {"date": "2026-05-05", "close": 0.088, "volume": 100920.0}, {"date": "2026-05-06", "close": 0.089, "volume": 11800.0}, {"date": "2026-05-07", "close": 0.085, "volume": 248204.0}, {"date": "2026-05-08", "close": 0.09, "volume": 35799.0}, {"date": "2026-05-11", "close": 0.095, "volume": 65168.0}, {"date": "2026-05-12", "close": 0.095, "volume": 42734.0}, {"date": "2026-05-14", "close": 0.094, "volume": 61.0}, {"date": "2026-05-15", "close": 0.084, "volume": 277655.0}, {"date": "2026-05-18", "close": 0.075, "volume": 201904.0}, {"date": "2026-05-19", "close": 0.082, "volume": 35321.0}, {"date": "2026-05-21", "close": 0.08, "volume": 109755.0}, {"date": "2026-05-22", "close": 0.084, "volume": 31499.0}, {"date": "2026-05-25", "close": 0.085, "volume": 79958.0}, {"date": "2026-05-26", "close": 0.084, "volume": 267907.0}, {"date": "2026-05-27", "close": 0.085, "volume": 23958.0}, {"date": "2026-05-28", "close": 0.08, "volume": 272889.0}, {"date": "2026-05-29", "close": 0.079, "volume": 54454.0}, {"date": "2026-06-01", "close": 0.08, "volume": 596448.0}, {"date": "2026-06-02", "close": 0.077, "volume": 1206018.0}, {"date": "2026-06-03", "close": 0.071, "volume": 246944.0}, {"date": "2026-06-04", "close": 0.071, "volume": 269116.0}, {"date": "2026-06-05", "close": 0.068, "volume": 284608.0}, {"date": "2026-06-09", "close": 0.071, "volume": 1757443.0}, {"date": "2026-06-10", "close": 0.078, "volume": 270779.0}, {"date": "2026-06-11", "close": 0.076, "volume": 76.0}, {"date": "2026-06-12", "close": 0.073, "volume": 289564.0}, {"date": "2026-06-15", "close": 0.074, "volume": 160388.0}, {"date": "2026-06-16", "close": 0.069, "volume": 48208.0}, {"date": "2026-06-17", "close": 0.074, "volume": 218229.0}, {"date": "2026-06-18", "close": 0.071, "volume": 539564.0}, {"date": "2026-06-19", "close": 0.073, "volume": 85653.0}, {"date": "2026-06-22", "close": 0.069, "volume": 133378.0}, {"date": "2026-06-23", "close": 0.076, "volume": 145936.0}, {"date": "2026-06-24", "close": 0.075, "volume": 174909.0}, {"date": "2026-06-25", "close": 0.073, "volume": 865662.0}, {"date": "2026-06-26", "close": 0.071, "volume": 431292.0}, {"date": "2026-06-30", "close": 0.067, "volume": 313933.0}, {"date": "2026-07-01", "close": 0.064, "volume": 105320.0}, {"date": "2026-07-02", "close": 0.071, "volume": 103767.0}, {"date": "2026-07-03", "close": 0.066, "volume": 30751.0}, {"date": "2026-07-06", "close": 0.064, "volume": 169400.0}, {"date": "2026-07-08", "close": 0.064, "volume": 7812.0}, {"date": "2026-07-13", "close": 0.059, "volume": 89937.0}, {"date": "2026-07-14", "close": 0.056, "volume": 254018.0}, {"date": "2026-07-15", "close": 0.072, "volume": 38541.0}, {"date": "2026-07-16", "close": 0.072, "volume": 46065.0}, {"date": "2026-07-17", "close": 0.066, "volume": 40189.0}, {"date": "2026-07-22", "close": 0.069, "volume": 37867.0}, {"date": "2026-07-23", "close": 0.069, "volume": 3958.0}, {"date": "2026-07-27", "close": 0.075, "volume": 151422.0}, {"date": "2026-07-28", "close": 0.071, "volume": 80207.0}, {"date": "2026-07-29", "close": 0.07, "volume": 3269.0}, {"date": "2026-07-30", "close": 0.075, "volume": 951737.0}, {"date": "2026-07-31", "close": 0.075, "volume": 141246.0}, {"date": "2026-08-03", "close": 0.078, "volume": 22500.0}, {"date": "2026-08-04", "close": 0.074, "volume": 11622.0}, {"date": "2026-08-05", "close": 0.074, "volume": 49798.0}, {"date": "2026-08-06", "close": 0.074, "volume": 25030.0}, {"date": "2026-08-07", "close": 0.071, "volume": 96081.0}, {"date": "2026-08-10", "close": 0.078, "volume": 57027.0}, {"date": "2026-08-11", "close": 0.074, "volume": 46000.0}, {"date": "2026-08-12", "close": 0.08, "volume": 2500.0}, {"date": "2026-08-13", "close": 0.07, "volume": 147162.0}, {"date": "2026-08-14", "close": 0.061, "volume": 803557.0}, {"date": "2026-08-17", "close": 0.066, "volume": 273537.0}, {"date": "2026-08-18", "close": 0.066, "volume": 82094.0}, {"date": "2026-08-19", "close": 0.064, "volume": 32200.0}, {"date": "2026-08-20", "close": 0.065, "volume": 63057.0}, {"date": "2026-08-21", "close": 0.077, "volume": 85420.0}, {"date": "2026-08-24", "close": 0.075, "volume": 63152.0}, {"date": "2026-08-25", "close": 0.067, "volume": 29333.0}, {"date": "2026-08-26", "close": 0.07, "volume": 3119.0}, {"date": "2026-08-27", "close": 0.07, "volume": 25080.0}, {"date": "2026-09-02", "close": 0.065, "volume": 171807.0}, {"date": "2026-09-03", "close": 0.065, "volume": 13912.0}, {"date": "2026-09-07", "close": 0.066, "volume": 250085.0}, {"date": "2026-09-09", "close": 0.069, "volume": 3656.0}, {"date": "2026-09-10", "close": 0.07, "volume": 617733.0}, {"date": "2026-09-11", "close": 0.074, "volume": 302092.0}, {"date": "2026-09-14", "close": 0.07, "volume": 117843.0}, {"date": "2026-09-15", "close": 0.068, "volume": 935724.0}, {"date": "2026-09-16", "close": 0.067, "volume": 193291.0}, {"date": "2026-09-17", "close": 0.07, "volume": 494600.0}, {"date": "2026-09-18", "close": 0.077, "volume": 181118.0}], "refreshing": true}