{"ticker": "XRF", "overview": {"name": "XRF Scientific Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "XRF", "has_prices": true, "as_of": "2026-09-07", "last": 1.825, "prev_close": 1.875, "change": -0.050000000000000044, "change_pct": -0.02666666666666669, "session_volume": 123413.0, "vwap_5": 1.8548727423756972, "vwap_20": 1.868532127598744, "vwap_60": 1.7938067574469985, "vwap_250": 1.9268085597294824, "high_52w": 2.25, "low_52w": 1.625, "avg_volume_20": 148302.4, "sessions": 400, "market_cap": {"value": 261540004.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155264", "src": "ASX", "ticker": "XRF", "cik": "", "company": "XRF Scientific Limited", "company_raw": "XRF Scientific Limited", "who": "F. Grimwade", "who_key": "F. Grimwade", "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": "F. Grimwade files a director's interest notice on XRF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155264", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18220}, {"id": "ASX-03144730", "src": "ASX", "ticker": "XRF", "cik": "", "company": "XRF Scientific Limited", "company_raw": "XRF Scientific Limited", "who": "D. Kiggins", "who_key": "D. Kiggins", "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": "D. Kiggins files a director's interest notice on XRF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144730", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51340}, {"id": "ASX-03144728", "src": "ASX", "ticker": "XRF", "cik": "", "company": "XRF Scientific Limited", "company_raw": "XRF Scientific Limited", "who": "F. Grimwade", "who_key": "F. Grimwade", "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: F. Grimwade changes a holding in XRF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144728", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51340}, {"id": "ASX-03129849", "src": "ASX", "ticker": "XRF", "cik": "", "company": "XRF Scientific Limited", "company_raw": "XRF Scientific Limited", "who": "V. Stazzonelli", "who_key": "V. Stazzonelli", "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: V. Stazzonelli changes a holding in XRF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129849", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "ASX-03129037", "src": "ASX", "ticker": "XRF", "cik": "", "company": "XRF Scientific Limited", "company_raw": "XRF Scientific Limited", "who": "V. Stazzonelli", "who_key": "V. Stazzonelli", "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: V. Stazzonelli changes a holding in XRF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129037", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "ASX-03128294", "src": "ASX", "ticker": "XRF", "cik": "", "company": "XRF Scientific Limited", "company_raw": "XRF Scientific Limited", "who": "V. Stazzonelli", "who_key": "V. Stazzonelli", "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: V. Stazzonelli changes a holding in XRF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128294", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "ASX3Y-03102929-1", "src": "ASX", "ticker": "XRF", "cik": "", "company": "XRF Scientific Limited", "company_raw": "XRF Scientific Limited", "who": "David Brown", "who_key": "David Brown", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: David Brown and XRF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102929", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192460}, {"id": "ASX3Y-03102929-2", "src": "ASX", "ticker": "XRF", "cik": "", "company": "XRF Scientific Limited", "company_raw": "XRF Scientific Limited", "who": "David Brown", "who_key": "David Brown", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: David Brown and XRF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102929", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192460}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Frederick Sheppard Grimwade", "notice_type": "3Y", "direct_shares": 585000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151205-6A1350458", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David William Kiggins", "notice_type": "3Y", "direct_shares": 125000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140671-6A1346033", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vance Stazzonelli", "notice_type": "3Y", "direct_shares": 332741.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125789-6A1340160", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vance Stazzonelli", "notice_type": "3Y", "direct_shares": 332741.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124977-6A1339910", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vance Stazzonelli", "notice_type": "3Y", "direct_shares": 547375.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124234-6A1339652", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Brown", "notice_type": "3Y", "direct_shares": 4765572.0, "indirect_shares": 3458628.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Pandora Super (WA) Pty Ltd <Pandora Super Fund A/C> D.Brown is a member of the superannua", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102929-6A1330588", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F. Grimwade", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kiggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kiggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-22", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F. Grimwade", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-06", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V. Stazzonelli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-13", "source_url": "https://www.marketindex.com.au/asx/xrf", "needs_ocr": 0}], "directors": [{"name": "F. Grimwade", "first_seen": "2012-05-02", "last_seen": "2025-09-30", "status": "current", "notices": 10}, {"name": "D. Kiggins", "first_seen": "2012-05-02", "last_seen": "2025-09-30", "status": "current", "notices": 4}, {"name": "V. Stazzonelli", "first_seen": "2018-02-23", "last_seen": "2025-11-03", "status": "current", "notices": 24}, {"name": "David Brown", "first_seen": "2026-06-23", "last_seen": "2026-06-23", "status": "current", "notices": 1}, {"name": "D. Brown", "first_seen": "2010-07-06", "last_seen": "2026-06-23", "status": "current", "notices": 51}, {"name": "Vance Stazzonelli", "first_seen": "2026-08-21", "last_seen": "2026-08-25", "status": "current", "notices": 3}, {"name": "David William Kiggins", "first_seen": "2026-09-28", "last_seen": "2026-09-28", "status": "current", "notices": 1}, {"name": "Frederick Sheppard Grimwade", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "K.Baxter", "first_seen": "2010-09-22", "last_seen": "2010-09-22", "status": "past", "notices": 1}, {"name": "T. Sweet", "first_seen": "2010-08-03", "last_seen": "2012-03-30", "status": "past", "notices": 3}, {"name": "F Grimwade", "first_seen": "2012-05-10", "last_seen": "2012-05-10", "status": "past", "notices": 1}, {"name": "J. Parsons", "first_seen": "2010-07-06", "last_seen": "2013-05-23", "status": "past", "notices": 2}, {"name": "K. Baxter", "first_seen": "2010-07-06", "last_seen": "2018-10-29", "status": "past", "notices": 14}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - F. Grimwade", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151205-6A1350458"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150155-6A1349996"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149653-6A1349799"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "September 2026 Quarterly Trading Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147559-6A1348901"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - D. Kiggins", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140671-6A1346033"}], "performance": {"ticker": "XRF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-10-31", "close": 0.189544, "volume": 966425.0}, {"date": "2006-11-01", "close": 0.229216, "volume": 1914693.0}, {"date": "2006-11-02", "close": 0.2204, "volume": 1462228.0}, {"date": "2006-11-03", "close": 0.202768, "volume": 940767.0}, {"date": "2006-11-06", "close": 0.202768, "volume": 205813.0}, {"date": "2006-11-07", "close": 0.202768, "volume": 721158.0}, {"date": "2006-11-08", "close": 0.193952, "volume": 521927.0}, {"date": "2006-11-09", "close": 0.193952, "volume": 329115.0}, {"date": "2006-11-10", "close": 0.193952, "volume": 125586.0}, {"date": "2006-11-13", "close": 0.171912, "volume": 564851.0}, {"date": "2006-11-14", "close": 0.185136, "volume": 302519.0}, {"date": "2006-11-15", "close": 0.189544, "volume": 11343.0}, {"date": "2006-11-16", "close": 0.185136, "volume": 35163.0}, {"date": "2006-11-17", "close": 0.17632, "volume": 116833.0}, {"date": "2006-11-20", "close": 0.185136, "volume": 110481.0}, {"date": "2006-11-21", "close": 0.180728, "volume": 45372.0}, {"date": "2006-11-22", "close": 0.17632, "volume": 34029.0}, {"date": "2006-11-23", "close": 0.17632, "volume": 56715.0}, {"date": "2006-11-24", "close": 0.171912, "volume": 127042.0}, {"date": "2006-11-27", "close": 0.17632, "volume": 116266.0}, {"date": "2006-11-28", "close": 0.17632, "volume": 11343.0}, {"date": "2006-11-29", "close": 0.180728, "volume": 51044.0}, {"date": "2006-12-01", "close": 0.167504, "volume": 108799.0}, {"date": "2006-12-04", "close": 0.167504, "volume": 11343.0}, {"date": "2006-12-05", "close": 0.163096, "volume": 266561.0}, {"date": "2006-12-06", "close": 0.167504, "volume": 3403.0}, {"date": "2006-12-07", "close": 0.167504, "volume": 2269.0}, {"date": "2006-12-08", "close": 0.171912, "volume": 39701.0}, {"date": "2006-12-11", "close": 0.17632, "volume": 17015.0}, {"date": "2006-12-12", "close": 0.158688, "volume": 56715.0}, {"date": "2006-12-13", "close": 0.15428, "volume": 162072.0}, {"date": "2006-12-14", "close": 0.15428, "volume": 18149.0}, {"date": "2006-12-15", "close": 0.163096, "volume": 62387.0}, {"date": "2006-12-18", "close": 0.163096, "volume": 17015.0}, {"date": "2006-12-19", "close": 0.163096, "volume": 51044.0}, {"date": "2006-12-21", "close": 0.167504, "volume": 68058.0}, {"date": "2006-12-27", "close": 0.167504, "volume": 11343.0}, {"date": "2006-12-28", "close": 0.167504, "volume": 17015.0}, {"date": "2006-12-29", "close": 0.171912, "volume": 953.0}, {"date": "2007-01-02", "close": 0.163096, "volume": 82467.0}, {"date": "2007-01-03", "close": 0.163096, "volume": 11343.0}, {"date": "2007-01-04", "close": 0.158688, "volume": 3403.0}, {"date": "2007-01-08", "close": 0.145464, "volume": 68058.0}, {"date": "2007-01-09", "close": 0.145464, "volume": 97550.0}, {"date": "2007-01-10", "close": 0.141056, "volume": 379991.0}, {"date": "2007-01-11", "close": 0.145464, "volume": 102087.0}, {"date": "2007-01-12", "close": 0.15428, "volume": 56190.0}, {"date": "2007-01-15", "close": 0.163096, "volume": 56715.0}, {"date": "2007-01-17", "close": 0.158688, "volume": 18330.0}, {"date": "2007-01-18", "close": 0.158688, "volume": 113430.0}, {"date": "2007-01-19", "close": 0.15428, "volume": 283575.0}, {"date": "2007-01-22", "close": 0.145464, "volume": 11343.0}, {"date": "2007-01-23", "close": 0.149872, "volume": 116266.0}, {"date": "2007-01-24", "close": 0.145464, "volume": 56715.0}, {"date": "2007-01-25", "close": 0.145464, "volume": 117967.0}, {"date": "2007-01-29", "close": 0.145464, "volume": 7407.0}, {"date": "2007-01-31", "close": 0.149872, "volume": 140052.0}, {"date": "2007-02-01", "close": 0.145464, "volume": 11343.0}, {"date": "2007-02-02", "close": 0.15428, "volume": 11343.0}, {"date": "2007-02-05", "close": 0.149872, "volume": 34029.0}, {"date": "2007-02-06", "close": 0.149872, "volume": 34029.0}, {"date": "2007-02-07", "close": 0.141056, "volume": 108363.0}, {"date": "2007-02-08", "close": 0.141056, "volume": 22686.0}, {"date": "2007-02-12", "close": 0.136648, "volume": 10394.0}, {"date": "2007-02-13", "close": 0.136648, "volume": 34029.0}, {"date": "2007-02-14", "close": 0.149872, "volume": 40194.0}, {"date": "2007-02-19", "close": 0.145464, "volume": 6692.0}, {"date": "2007-02-20", "close": 0.15428, "volume": 113430.0}, {"date": "2007-02-21", "close": 0.145464, "volume": 28358.0}, {"date": "2007-02-28", "close": 0.127832, "volume": 155521.0}, {"date": "2007-03-01", "close": 0.13224, "volume": 79401.0}, {"date": "2007-03-02", "close": 0.13224, "volume": 45372.0}, {"date": "2007-03-05", "close": 0.127832, "volume": 113430.0}, {"date": "2007-03-06", "close": 0.119016, "volume": 34029.0}, {"date": "2007-03-07", "close": 0.127832, "volume": 56715.0}, {"date": "2007-03-09", "close": 0.119016, "volume": 34029.0}, {"date": "2007-03-13", "close": 0.101384, "volume": 82804.0}, {"date": "2007-03-14", "close": 0.092568, "volume": 182623.0}, {"date": "2007-03-15", "close": 0.08816, "volume": 873951.0}, {"date": "2007-03-16", "close": 0.096976, "volume": 400408.0}, {"date": "2007-03-19", "close": 0.096976, "volume": 13612.0}, {"date": "2007-03-21", "close": 0.083752, "volume": 147514.0}, {"date": "2007-03-22", "close": 0.083752, "volume": 164474.0}, {"date": "2007-03-23", "close": 0.08816, "volume": 164474.0}, {"date": "2007-03-26", "close": 0.08816, "volume": 285022.0}, {"date": "2007-03-27", "close": 0.08816, "volume": 136116.0}, {"date": "2007-03-28", "close": 0.083752, "volume": 25522.0}, {"date": "2007-03-29", "close": 0.0846336, "volume": 276458.0}, {"date": "2007-03-30", "close": 0.096976, "volume": 172999.0}, {"date": "2007-04-02", "close": 0.096976, "volume": 39701.0}, {"date": "2007-04-05", "close": 0.114608, "volume": 103221.0}, {"date": "2007-04-10", "close": 0.114608, "volume": 26089.0}, {"date": "2007-04-11", "close": 0.105792, "volume": 36298.0}, {"date": "2007-04-13", "close": 0.114608, "volume": 164474.0}, {"date": "2007-04-16", "close": 0.114608, "volume": 52213.0}, {"date": "2007-04-17", "close": 0.114608, "volume": 6806.0}, {"date": "2007-04-18", "close": 0.105792, "volume": 167841.0}, {"date": "2007-04-23", "close": 0.101384, "volume": 22686.0}, {"date": "2007-04-26", "close": 0.101384, "volume": 22267.0}, {"date": "2007-04-27", "close": 0.114608, "volume": 14746.0}, {"date": "2007-05-01", "close": 0.114608, "volume": 4537.0}, {"date": "2007-05-02", "close": 0.096976, "volume": 174069.0}, {"date": "2007-05-03", "close": 0.101384, "volume": 55060.0}, {"date": "2007-05-04", "close": 0.101384, "volume": 45372.0}, {"date": "2007-05-07", "close": 0.105792, "volume": 158802.0}, {"date": "2007-05-10", "close": 0.1102, "volume": 48164.0}, {"date": "2007-05-11", "close": 0.1102, "volume": 65267.0}, {"date": "2007-05-14", "close": 0.092568, "volume": 42490.0}, {"date": "2007-05-15", "close": 0.096976, "volume": 195713.0}, {"date": "2007-05-16", "close": 0.092568, "volume": 85073.0}, {"date": "2007-05-17", "close": 0.092568, "volume": 145191.0}, {"date": "2007-05-18", "close": 0.08816, "volume": 28358.0}, {"date": "2007-05-21", "close": 0.096976, "volume": 130010.0}, {"date": "2007-05-22", "close": 0.101384, "volume": 113430.0}, {"date": "2007-05-23", "close": 0.092568, "volume": 39133.0}, {"date": "2007-05-24", "close": 0.08816, "volume": 56715.0}, {"date": "2007-05-25", "close": 0.08816, "volume": 56715.0}, {"date": "2007-05-28", "close": 0.092568, "volume": 95281.0}, {"date": "2007-05-29", "close": 0.08816, "volume": 124773.0}, {"date": "2007-05-30", "close": 0.08816, "volume": 141788.0}, {"date": "2007-05-31", "close": 0.096976, "volume": 209846.0}, {"date": "2007-06-01", "close": 0.096976, "volume": 28358.0}, {"date": "2007-06-04", "close": 0.101384, "volume": 136116.0}, {"date": "2007-06-06", "close": 0.096976, "volume": 153131.0}, {"date": "2007-06-07", "close": 0.096976, "volume": 113430.0}, {"date": "2007-06-12", "close": 0.1102, "volume": 297334.0}, {"date": "2007-06-13", "close": 0.105792, "volume": 55601.0}, {"date": "2007-06-15", "close": 0.1102, "volume": 226860.0}, {"date": "2007-06-18", "close": 0.105792, "volume": 36810.0}, {"date": "2007-06-20", "close": 0.1102, "volume": 283586.0}, {"date": "2007-06-21", "close": 0.123424, "volume": 130432.0}, {"date": "2007-06-22", "close": 0.13224, "volume": 50577.0}, {"date": "2007-06-25", "close": 0.123424, "volume": 68058.0}, {"date": "2007-06-26", "close": 0.114608, "volume": 11343.0}, {"date": "2007-06-28", "close": 0.1102, "volume": 183757.0}, {"date": "2007-06-29", "close": 0.1102, "volume": 24002.0}, {"date": "2007-07-05", "close": 0.1102, "volume": 85073.0}, {"date": "2007-07-06", "close": 0.1102, "volume": 92831.0}, {"date": "2007-07-11", "close": 0.105792, "volume": 44805.0}, {"date": "2007-07-16", "close": 0.1102, "volume": 11343.0}, {"date": "2007-07-18", "close": 0.114608, "volume": 21552.0}, {"date": "2007-07-19", "close": 0.114608, "volume": 11343.0}, {"date": "2007-07-20", "close": 0.13224, "volume": 51172.0}, {"date": "2007-07-23", "close": 0.136648, "volume": 39360.0}, {"date": "2007-07-25", "close": 0.158688, "volume": 570931.0}, {"date": "2007-07-26", "close": 0.149872, "volume": 23820.0}, {"date": "2007-07-27", "close": 0.149872, "volume": 97742.0}, {"date": "2007-07-30", "close": 0.149872, "volume": 126782.0}, {"date": "2007-08-01", "close": 0.13224, "volume": 91878.0}, {"date": "2007-08-03", "close": 0.127832, "volume": 51232.0}, {"date": "2007-08-07", "close": 0.123424, "volume": 17015.0}, {"date": "2007-08-08", "close": 0.123424, "volume": 45372.0}, {"date": "2007-08-09", "close": 0.127832, "volume": 11343.0}, {"date": "2007-08-10", "close": 0.119016, "volume": 90744.0}, {"date": "2007-08-13", "close": 0.127832, "volume": 25817.0}, {"date": "2007-08-14", "close": 0.127832, "volume": 1029.0}, {"date": "2007-08-16", "close": 0.105792, "volume": 56715.0}, {"date": "2007-08-17", "close": 0.114608, "volume": 17450.0}, {"date": "2007-08-23", "close": 0.119016, "volume": 113430.0}, {"date": "2007-08-27", "close": 0.105792, "volume": 5483.0}, {"date": "2007-08-29", "close": 0.1102, "volume": 259872.0}, {"date": "2007-08-31", "close": 0.123424, "volume": 25488.0}, {"date": "2007-09-03", "close": 0.114608, "volume": 56715.0}, {"date": "2007-09-06", "close": 0.114608, "volume": 56715.0}, {"date": "2007-09-07", "close": 0.114608, "volume": 2481.0}, {"date": "2007-09-25", "close": 0.105792, "volume": 9415.0}, {"date": "2007-09-26", "close": 0.105792, "volume": 38521.0}, {"date": "2007-09-27", "close": 0.105792, "volume": 8507.0}, {"date": "2007-09-28", "close": 0.105792, "volume": 213037.0}, {"date": "2007-10-02", "close": 0.105792, "volume": 28275.0}, {"date": "2007-10-03", "close": 0.101384, "volume": 11343.0}, {"date": "2007-10-04", "close": 0.105792, "volume": 11343.0}, {"date": "2007-10-05", "close": 0.096976, "volume": 45455.0}, {"date": "2007-10-08", "close": 0.127832, "volume": 192831.0}, {"date": "2007-10-09", "close": 0.096976, "volume": 674909.0}, {"date": "2007-10-10", "close": 0.08816, "volume": 453153.0}, {"date": "2007-10-11", "close": 0.083752, "volume": 655706.0}, {"date": "2007-10-12", "close": 0.095, "volume": 80000.0}, {"date": "2007-10-15", "close": 0.09, "volume": 62069.0}, {"date": "2007-10-16", "close": 0.09, "volume": 114554.0}, {"date": "2007-10-23", "close": 0.076, "volume": 537446.0}, {"date": "2007-10-24", "close": 0.07, "volume": 285887.0}, {"date": "2007-10-26", "close": 0.099, "volume": 411447.0}, {"date": "2007-10-29", "close": 0.1, "volume": 240000.0}, {"date": "2007-10-30", "close": 0.09, "volume": 35000.0}, {"date": "2007-10-31", "close": 0.095, "volume": 76000.0}, {"date": "2007-11-01", "close": 0.099, "volume": 140000.0}, {"date": "2007-11-02", "close": 0.105, "volume": 85000.0}, {"date": "2007-11-05", "close": 0.135, "volume": 350000.0}, {"date": "2007-11-06", "close": 0.105, "volume": 55000.0}, {"date": "2007-11-07", "close": 0.095, "volume": 75250.0}, {"date": "2007-11-08", "close": 0.13, "volume": 55000.0}, {"date": "2007-11-09", "close": 0.096, "volume": 400000.0}, {"date": "2007-11-12", "close": 0.09, "volume": 298166.0}, {"date": "2007-11-13", "close": 0.086, "volume": 120000.0}, {"date": "2007-11-14", "close": 0.084, "volume": 474109.0}, {"date": "2007-11-15", "close": 0.09, "volume": 443680.0}, {"date": "2007-11-16", "close": 0.09, "volume": 253000.0}, {"date": "2007-11-20", "close": 0.085, "volume": 51528.0}, {"date": "2007-11-23", "close": 0.089, "volume": 100000.0}, {"date": "2007-11-26", "close": 0.099, "volume": 218667.0}, {"date": "2007-11-27", "close": 0.099, "volume": 112135.0}, {"date": "2007-11-28", "close": 0.1, "volume": 983157.0}, {"date": "2007-11-29", "close": 0.1, "volume": 111801.0}, {"date": "2007-11-30", "close": 0.1, "volume": 9907.0}, {"date": "2007-12-03", "close": 0.11, "volume": 80000.0}, {"date": "2007-12-04", "close": 0.1, "volume": 10000.0}, {"date": "2007-12-06", "close": 0.11, "volume": 24545.0}, {"date": "2007-12-07", "close": 0.105, "volume": 70000.0}, {"date": "2007-12-10", "close": 0.105, "volume": 30000.0}, {"date": "2007-12-12", "close": 0.1, "volume": 25000.0}, {"date": "2007-12-13", "close": 0.1, "volume": 55000.0}, {"date": "2007-12-17", "close": 0.1, "volume": 191667.0}, {"date": "2007-12-18", "close": 0.1, "volume": 30000.0}, {"date": "2007-12-19", "close": 0.095, "volume": 17878.0}, {"date": "2007-12-20", "close": 0.09, "volume": 50000.0}, {"date": "2008-01-03", "close": 0.105, "volume": 40000.0}, {"date": "2008-01-07", "close": 0.105, "volume": 23334.0}, {"date": "2008-01-08", "close": 0.105, "volume": 53334.0}, {"date": "2008-01-09", "close": 0.115, "volume": 10000.0}, {"date": "2008-01-10", "close": 0.105, "volume": 15000.0}, {"date": "2008-01-11", "close": 0.12, "volume": 116486.0}, {"date": "2008-01-14", "close": 0.125, "volume": 127314.0}, {"date": "2008-01-18", "close": 0.095, "volume": 50000.0}, {"date": "2008-01-21", "close": 0.1, "volume": 73334.0}, {"date": "2008-01-22", "close": 0.095, "volume": 16666.0}, {"date": "2008-01-24", "close": 0.09, "volume": 86668.0}, {"date": "2008-01-29", "close": 0.105, "volume": 66667.0}, {"date": "2008-01-31", "close": 0.105, "volume": 150000.0}, {"date": "2008-02-01", "close": 0.095, "volume": 186665.0}, {"date": "2008-02-13", "close": 0.09, "volume": 33334.0}, {"date": "2008-02-14", "close": 0.09, "volume": 86666.0}, {"date": "2008-02-19", "close": 0.085, "volume": 11412.0}, {"date": "2008-02-26", "close": 0.08, "volume": 30000.0}, {"date": "2008-02-27", "close": 0.09, "volume": 19907.0}, {"date": "2008-03-03", "close": 0.081, "volume": 316334.0}, {"date": "2008-03-07", "close": 0.07, "volume": 146186.0}, {"date": "2008-03-10", "close": 0.07, "volume": 200000.0}, {"date": "2008-03-13", "close": 0.072, "volume": 249389.0}, {"date": "2008-03-14", "close": 0.072, "volume": 27530.0}, {"date": "2008-03-17", "close": 0.067, "volume": 6667.0}, {"date": "2008-03-19", "close": 0.075, "volume": 203388.0}, {"date": "2008-04-02", "close": 0.065, "volume": 250000.0}, {"date": "2008-04-03", "close": 0.063, "volume": 488000.0}, {"date": "2008-04-07", "close": 0.054, "volume": 83334.0}, {"date": "2008-04-08", "close": 0.064, "volume": 200000.0}, {"date": "2008-04-15", "close": 0.055, "volume": 66667.0}, {"date": "2008-04-16", "close": 0.055, "volume": 10000.0}, {"date": "2008-04-18", "close": 0.055, "volume": 13334.0}, {"date": "2008-04-22", "close": 0.069, "volume": 15000.0}, {"date": "2008-04-23", "close": 0.061, "volume": 56917.0}, {"date": "2008-04-28", "close": 0.06, "volume": 47083.0}, {"date": "2008-05-01", "close": 0.057, "volume": 2917.0}, {"date": "2008-05-02", "close": 0.058, "volume": 8934.0}, {"date": "2008-05-05", "close": 0.06, "volume": 100000.0}, {"date": "2008-05-06", "close": 0.058, "volume": 65000.0}, {"date": "2008-05-07", "close": 0.055, "volume": 159815.0}, {"date": "2008-05-08", "close": 0.055, "volume": 11185.0}, {"date": "2008-05-12", "close": 0.055, "volume": 4400.0}, {"date": "2008-05-14", "close": 0.056, "volume": 40000.0}, {"date": "2008-05-15", "close": 0.056, "volume": 155000.0}, {"date": "2008-05-16", "close": 0.055, "volume": 130000.0}, {"date": "2008-05-19", "close": 0.05, "volume": 80000.0}, {"date": "2008-05-20", "close": 0.056, "volume": 510000.0}, {"date": "2008-05-21", "close": 0.06, "volume": 155000.0}, {"date": "2008-05-22", "close": 0.065, "volume": 181668.0}, {"date": "2008-05-23", "close": 0.065, "volume": 8334.0}, {"date": "2008-05-26", "close": 0.065, "volume": 28665.0}, {"date": "2008-05-27", "close": 0.07, "volume": 234001.0}, {"date": "2008-05-28", "close": 0.07, "volume": 163588.0}, {"date": "2008-05-29", "close": 0.075, "volume": 770830.0}, {"date": "2008-05-30", "close": 0.08, "volume": 100000.0}, {"date": "2008-06-02", "close": 0.09, "volume": 50000.0}, {"date": "2008-06-03", "close": 0.115, "volume": 274414.0}, {"date": "2008-06-04", "close": 0.095, "volume": 70000.0}, {"date": "2008-06-05", "close": 0.095, "volume": 20000.0}, {"date": "2008-06-11", "close": 0.086, "volume": 50000.0}, {"date": "2008-06-13", "close": 0.091, "volume": 36667.0}, {"date": "2008-06-16", "close": 0.105, "volume": 10000.0}, {"date": "2008-06-17", "close": 0.1, "volume": 10000.0}, {"date": "2008-06-19", "close": 0.095, "volume": 87667.0}, {"date": "2008-06-20", "close": 0.1, "volume": 5000.0}, {"date": "2008-06-24", "close": 0.09, "volume": 243001.0}, {"date": "2008-06-26", "close": 0.088, "volume": 1200.0}, {"date": "2008-06-27", "close": 0.098, "volume": 75000.0}, {"date": "2008-06-30", "close": 0.096, "volume": 320410.0}, {"date": "2008-07-04", "close": 0.091, "volume": 66667.0}, {"date": "2008-07-07", "close": 0.09, "volume": 100000.0}, {"date": "2008-07-09", "close": 0.09, "volume": 25000.0}, {"date": "2008-07-10", "close": 0.097, "volume": 29667.0}, {"date": "2008-07-11", "close": 0.09, "volume": 37160.0}, {"date": "2008-07-14", "close": 0.09, "volume": 45640.0}, {"date": "2008-07-16", "close": 0.086, "volume": 23255.0}, {"date": "2008-07-17", "close": 0.08, "volume": 200000.0}, {"date": "2008-07-22", "close": 0.077, "volume": 146667.0}, {"date": "2008-07-25", "close": 0.077, "volume": 50000.0}, {"date": "2008-07-31", "close": 0.084, "volume": 10000.0}, {"date": "2008-08-01", "close": 0.1, "volume": 319915.0}, {"date": "2008-08-05", "close": 0.1, "volume": 15000.0}, {"date": "2008-08-06", "close": 0.1, "volume": 100000.0}, {"date": "2008-08-07", "close": 0.1, "volume": 126667.0}, {"date": "2008-08-11", "close": 0.096, "volume": 100000.0}, {"date": "2008-08-13", "close": 0.095, "volume": 70000.0}, {"date": "2008-08-15", "close": 0.096, "volume": 60000.0}, {"date": "2008-08-27", "close": 0.105, "volume": 50668.0}, {"date": "2008-08-28", "close": 0.11, "volume": 25000.0}, {"date": "2008-08-29", "close": 0.115, "volume": 27665.0}, {"date": "2008-09-01", "close": 0.115, "volume": 172335.0}, {"date": "2008-09-03", "close": 0.12, "volume": 17665.0}, {"date": "2008-09-04", "close": 0.11, "volume": 42335.0}, {"date": "2008-09-09", "close": 0.11, "volume": 3119.0}, {"date": "2008-09-10", "close": 0.1, "volume": 100000.0}, {"date": "2008-09-11", "close": 0.098, "volume": 100000.0}, {"date": "2008-09-12", "close": 0.095, "volume": 150000.0}, {"date": "2008-09-15", "close": 0.09, "volume": 70000.0}, {"date": "2008-09-16", "close": 0.09, "volume": 45000.0}, {"date": "2008-09-17", "close": 0.11, "volume": 111943.0}, {"date": "2008-09-18", "close": 0.115, "volume": 371956.0}, {"date": "2008-09-19", "close": 0.125, "volume": 203872.0}, {"date": "2008-09-22", "close": 0.14, "volume": 228247.0}, {"date": "2008-09-23", "close": 0.13, "volume": 81000.0}, {"date": "2008-09-24", "close": 0.135, "volume": 186000.0}, {"date": "2008-09-25", "close": 0.135, "volume": 38000.0}, {"date": "2008-09-26", "close": 0.13, "volume": 134000.0}, {"date": "2008-09-29", "close": 0.13, "volume": 100000.0}, {"date": "2008-09-30", "close": 0.12, "volume": 166000.0}, {"date": "2008-10-01", "close": 0.12, "volume": 230892.0}, {"date": "2008-10-03", "close": 0.1, "volume": 100000.0}, {"date": "2008-10-06", "close": 0.105, "volume": 175119.0}, {"date": "2008-10-07", "close": 0.11, "volume": 45000.0}, {"date": "2008-10-08", "close": 0.11, "volume": 56433.0}, {"date": "2008-10-10", "close": 0.1, "volume": 174000.0}, {"date": "2008-10-13", "close": 0.11, "volume": 54334.0}, {"date": "2008-10-14", "close": 0.11, "volume": 40609.0}, {"date": "2008-10-15", "close": 0.09, "volume": 23000.0}, {"date": "2008-10-21", "close": 0.115, "volume": 50000.0}, {"date": "2008-10-22", "close": 0.1, "volume": 127000.0}, {"date": "2008-10-28", "close": 0.091, "volume": 100000.0}, {"date": "2008-10-29", "close": 0.1, "volume": 10000.0}, {"date": "2008-10-31", "close": 0.11, "volume": 133334.0}, {"date": "2008-11-03", "close": 0.115, "volume": 151000.0}, {"date": "2008-11-04", "close": 0.115, "volume": 5000.0}, {"date": "2008-11-05", "close": 0.105, "volume": 10000.0}, {"date": "2008-11-06", "close": 0.1, "volume": 316666.0}, {"date": "2008-11-07", "close": 0.11, "volume": 120000.0}, {"date": "2008-11-13", "close": 0.095, "volume": 59444.0}, {"date": "2008-11-14", "close": 0.095, "volume": 194000.0}, {"date": "2008-11-17", "close": 0.095, "volume": 69334.0}, {"date": "2008-11-19", "close": 0.09, "volume": 270000.0}, {"date": "2008-11-20", "close": 0.09, "volume": 2666.0}, {"date": "2008-11-21", "close": 0.084, "volume": 18000.0}, {"date": "2008-11-24", "close": 0.085, "volume": 13667.0}, {"date": "2008-11-25", "close": 0.09, "volume": 97334.0}, {"date": "2008-11-27", "close": 0.09, "volume": 122666.0}, {"date": "2008-11-28", "close": 0.084, "volume": 30000.0}, {"date": "2008-12-03", "close": 0.084, "volume": 100000.0}, {"date": "2008-12-10", "close": 0.11, "volume": 110000.0}, {"date": "2008-12-11", "close": 0.09, "volume": 215000.0}, {"date": "2008-12-17", "close": 0.1, "volume": 120000.0}, {"date": "2008-12-31", "close": 0.095, "volume": 90000.0}, {"date": "2009-01-07", "close": 0.1, "volume": 60000.0}, {"date": "2009-01-09", "close": 0.093, "volume": 40000.0}, {"date": "2009-01-12", "close": 0.1, "volume": 6000.0}, {"date": "2009-01-15", "close": 0.09, "volume": 235555.0}, {"date": "2009-01-23", "close": 0.09, "volume": 528414.0}, {"date": "2009-01-27", "close": 0.08, "volume": 113334.0}, {"date": "2009-01-28", "close": 0.09, "volume": 20000.0}, {"date": "2009-01-29", "close": 0.094, "volume": 100000.0}, {"date": "2009-01-30", "close": 0.1, "volume": 200000.0}, {"date": "2009-02-02", "close": 0.1, "volume": 75000.0}, {"date": "2009-02-06", "close": 0.09, "volume": 50000.0}, {"date": "2009-02-09", "close": 0.098, "volume": 99667.0}, {"date": "2009-02-10", "close": 0.091, "volume": 100000.0}, {"date": "2009-02-11", "close": 0.09, "volume": 100000.0}, {"date": "2009-02-12", "close": 0.09, "volume": 49663.0}, {"date": "2009-02-18", "close": 0.1, "volume": 3785112.0}, {"date": "2009-02-19", "close": 0.1, "volume": 13334.0}, {"date": "2009-02-20", "close": 0.1, "volume": 133334.0}, {"date": "2009-02-23", "close": 0.09, "volume": 100800.0}, {"date": "2009-02-26", "close": 0.1, "volume": 127334.0}, {"date": "2009-03-03", "close": 0.09, "volume": 100000.0}, {"date": "2009-03-10", "close": 0.098, "volume": 50000.0}, {"date": "2009-03-16", "close": 0.087, "volume": 50000.0}, {"date": "2009-03-17", "close": 0.099, "volume": 56600.0}, {"date": "2009-03-20", "close": 0.096, "volume": 61165.0}, {"date": "2009-03-23", "close": 0.09, "volume": 12800.0}, {"date": "2009-03-30", "close": 0.09, "volume": 50000.0}, {"date": "2009-04-02", "close": 0.09, "volume": 330000.0}, {"date": "2009-04-03", "close": 0.096, "volume": 30500.0}, {"date": "2009-04-06", "close": 0.09, "volume": 16668.0}, {"date": "2009-04-07", "close": 0.092, "volume": 111165.0}, {"date": "2009-04-08", "close": 0.1, "volume": 255933.0}, {"date": "2009-04-09", "close": 0.1, "volume": 27505.0}, {"date": "2009-04-14", "close": 0.105, "volume": 16200.0}, {"date": "2009-04-15", "close": 0.105, "volume": 83800.0}, {"date": "2009-04-16", "close": 0.11, "volume": 50000.0}, {"date": "2009-04-20", "close": 0.105, "volume": 205000.0}, {"date": "2009-04-21", "close": 0.115, "volume": 281415.0}, {"date": "2009-04-22", "close": 0.1, "volume": 66585.0}, {"date": "2009-04-27", "close": 0.11, "volume": 46667.0}, {"date": "2009-04-28", "close": 0.11, "volume": 125000.0}, {"date": "2009-04-29", "close": 0.11, "volume": 296751.0}, {"date": "2009-04-30", "close": 0.105, "volume": 20000.0}, {"date": "2009-05-04", "close": 0.115, "volume": 90334.0}, {"date": "2009-05-06", "close": 0.115, "volume": 5000.0}, {"date": "2009-05-08", "close": 0.12, "volume": 100000.0}, {"date": "2009-05-11", "close": 0.12, "volume": 60000.0}, {"date": "2009-05-12", "close": 0.115, "volume": 107667.0}, {"date": "2009-05-14", "close": 0.105, "volume": 275000.0}, {"date": "2009-05-19", "close": 0.105, "volume": 563426.0}, {"date": "2009-05-20", "close": 0.115, "volume": 35333.0}, {"date": "2009-05-21", "close": 0.115, "volume": 50500.0}, {"date": "2009-05-22", "close": 0.115, "volume": 14167.0}, {"date": "2009-05-25", "close": 0.115, "volume": 32000.0}, {"date": "2009-05-26", "close": 0.12, "volume": 100000.0}, {"date": "2009-06-01", "close": 0.12, "volume": 70000.0}, {"date": "2009-06-05", "close": 0.115, "volume": 40833.0}, {"date": "2009-06-11", "close": 0.12, "volume": 161412.0}, {"date": "2009-06-12", "close": 0.1, "volume": 504160.0}, {"date": "2009-06-15", "close": 0.105, "volume": 82160.0}, {"date": "2009-06-16", "close": 0.105, "volume": 361219.0}, {"date": "2009-06-18", "close": 0.105, "volume": 172967.0}, {"date": "2009-06-19", "close": 0.105, "volume": 201667.0}, {"date": "2009-06-22", "close": 0.105, "volume": 30366.0}, {"date": "2009-06-23", "close": 0.1, "volume": 60328.0}, {"date": "2009-06-24", "close": 0.115, "volume": 45000.0}, {"date": "2009-06-30", "close": 0.12, "volume": 59634.0}, {"date": "2009-07-08", "close": 0.12, "volume": 40000.0}, {"date": "2009-07-09", "close": 0.105, "volume": 70000.0}, {"date": "2009-07-10", "close": 0.115, "volume": 44400.0}, {"date": "2009-07-15", "close": 0.11, "volume": 130000.0}, {"date": "2009-07-20", "close": 0.11, "volume": 200000.0}, {"date": "2009-07-21", "close": 0.11, "volume": 100000.0}, {"date": "2009-07-24", "close": 0.105, "volume": 139711.0}, {"date": "2009-07-27", "close": 0.11, "volume": 45000.0}, {"date": "2009-07-28", "close": 0.11, "volume": 90000.0}, {"date": "2009-07-29", "close": 0.13, "volume": 1033838.0}, {"date": "2009-07-30", "close": 0.14, "volume": 816028.0}, {"date": "2009-07-31", "close": 0.155, "volume": 1365958.0}, {"date": "2009-08-03", "close": 0.16, "volume": 553902.0}, {"date": "2009-08-04", "close": 0.16, "volume": 203750.0}, {"date": "2009-08-05", "close": 0.16, "volume": 64812.0}, {"date": "2009-08-06", "close": 0.155, "volume": 30000.0}, {"date": "2009-08-07", "close": 0.16, "volume": 128000.0}, {"date": "2009-08-10", "close": 0.165, "volume": 342667.0}, {"date": "2009-08-12", "close": 0.165, "volume": 21000.0}, {"date": "2009-08-13", "close": 0.15, "volume": 321750.0}, {"date": "2009-08-14", "close": 0.15, "volume": 10489.0}, {"date": "2009-08-17", "close": 0.15, "volume": 25000.0}, {"date": "2009-08-18", "close": 0.15, "volume": 10000.0}, {"date": "2009-08-20", "close": 0.15, "volume": 42000.0}, {"date": "2009-08-21", "close": 0.155, "volume": 113511.0}, {"date": "2009-08-24", "close": 0.15, "volume": 148997.0}, {"date": "2009-08-25", "close": 0.15, "volume": 32000.0}, {"date": "2009-08-26", "close": 0.15, "volume": 78000.0}, {"date": "2009-08-27", "close": 0.15, "volume": 8000.0}, {"date": "2009-08-28", "close": 0.155, "volume": 142000.0}, {"date": "2009-08-31", "close": 0.145, "volume": 99993.0}, {"date": "2009-09-02", "close": 0.145, "volume": 90000.0}, {"date": "2009-09-03", "close": 0.15, "volume": 37457.0}, {"date": "2009-09-04", "close": 0.155, "volume": 528500.0}, {"date": "2009-09-07", "close": 0.16, "volume": 400000.0}, {"date": "2009-09-08", "close": 0.155, "volume": 72500.0}, {"date": "2009-09-09", "close": 0.155, "volume": 65000.0}, {"date": "2009-09-10", "close": 0.15, "volume": 4000.0}, {"date": "2009-09-11", "close": 0.14, "volume": 168750.0}, {"date": "2009-09-14", "close": 0.14, "volume": 338600.0}, {"date": "2009-09-15", "close": 0.15, "volume": 47600.0}, {"date": "2009-09-16", "close": 0.16, "volume": 775666.0}, {"date": "2009-09-17", "close": 0.16, "volume": 310833.0}, {"date": "2009-09-18", "close": 0.18, "volume": 129900.0}, {"date": "2009-09-21", "close": 0.18, "volume": 147000.0}, {"date": "2009-09-22", "close": 0.19, "volume": 137666.0}, {"date": "2009-09-23", "close": 0.185, "volume": 124500.0}, {"date": "2009-09-25", "close": 0.175, "volume": 15000.0}, {"date": "2009-09-28", "close": 0.17, "volume": 65000.0}, {"date": "2009-09-30", "close": 0.18, "volume": 10000.0}, {"date": "2009-10-02", "close": 0.17, "volume": 73000.0}, {"date": "2009-10-05", "close": 0.155, "volume": 355000.0}, {"date": "2009-10-06", "close": 0.16, "volume": 111085.0}, {"date": "2009-10-07", "close": 0.175, "volume": 137000.0}, {"date": "2009-10-08", "close": 0.18, "volume": 108750.0}, {"date": "2009-10-09", "close": 0.175, "volume": 183800.0}, {"date": "2009-10-12", "close": 0.185, "volume": 10000.0}, {"date": "2009-10-13", "close": 0.18, "volume": 25000.0}, {"date": "2009-10-14", "close": 0.185, "volume": 7500.0}, {"date": "2009-10-15", "close": 0.185, "volume": 37500.0}, {"date": "2009-10-16", "close": 0.18, "volume": 121500.0}, {"date": "2009-10-20", "close": 0.18, "volume": 33500.0}, {"date": "2009-10-21", "close": 0.175, "volume": 33500.0}, {"date": "2009-10-22", "close": 0.185, "volume": 135600.0}, {"date": "2009-10-23", "close": 0.18, "volume": 35000.0}, {"date": "2009-10-26", "close": 0.185, "volume": 64183.0}, {"date": "2009-10-27", "close": 0.195, "volume": 107300.0}, {"date": "2009-10-28", "close": 0.21, "volume": 260370.0}, {"date": "2009-10-29", "close": 0.195, "volume": 78324.0}, {"date": "2009-10-30", "close": 0.22, "volume": 77000.0}, {"date": "2009-11-02", "close": 0.21, "volume": 22000.0}, {"date": "2009-11-03", "close": 0.195, "volume": 95000.0}, {"date": "2009-11-04", "close": 0.21, "volume": 106000.0}, {"date": "2009-11-06", "close": 0.22, "volume": 280194.0}, {"date": "2009-11-09", "close": 0.205, "volume": 94120.0}, {"date": "2009-11-10", "close": 0.195, "volume": 64000.0}, {"date": "2009-11-11", "close": 0.195, "volume": 165034.0}, {"date": "2009-11-13", "close": 0.2, "volume": 75314.0}, {"date": "2009-11-16", "close": 0.195, "volume": 147644.0}, {"date": "2009-11-17", "close": 0.19, "volume": 111750.0}, {"date": "2009-11-18", "close": 0.19, "volume": 96700.0}, {"date": "2009-11-19", "close": 0.19, "volume": 100000.0}, {"date": "2009-11-20", "close": 0.185, "volume": 70000.0}, {"date": "2009-11-24", "close": 0.185, "volume": 285000.0}, {"date": "2009-11-26", "close": 0.195, "volume": 94500.0}, {"date": "2009-11-27", "close": 0.195, "volume": 40000.0}, {"date": "2009-11-30", "close": 0.19, "volume": 242566.0}, {"date": "2009-12-01", "close": 0.19, "volume": 60000.0}, {"date": "2009-12-02", "close": 0.195, "volume": 20000.0}, {"date": "2009-12-03", "close": 0.195, "volume": 22252.0}, {"date": "2009-12-04", "close": 0.195, "volume": 25000.0}, {"date": "2009-12-07", "close": 0.185, "volume": 15928.0}, {"date": "2009-12-08", "close": 0.19, "volume": 66324.0}, {"date": "2009-12-09", "close": 0.19, "volume": 21100.0}, {"date": "2009-12-10", "close": 0.19, "volume": 170000.0}, {"date": "2009-12-11", "close": 0.19, "volume": 10000.0}, {"date": "2009-12-14", "close": 0.18, "volume": 56540.0}, {"date": "2009-12-15", "close": 0.185, "volume": 105000.0}, {"date": "2009-12-16", "close": 0.19, "volume": 5000.0}, {"date": "2009-12-17", "close": 0.18, "volume": 73593.0}, {"date": "2009-12-21", "close": 0.17, "volume": 114700.0}, {"date": "2009-12-22", "close": 0.17, "volume": 65300.0}, {"date": "2009-12-23", "close": 0.165, "volume": 50000.0}, {"date": "2009-12-24", "close": 0.165, "volume": 26407.0}, {"date": "2009-12-29", "close": 0.17, "volume": 50000.0}, {"date": "2009-12-30", "close": 0.17, "volume": 41000.0}, {"date": "2009-12-31", "close": 0.17, "volume": 59000.0}, {"date": "2010-01-04", "close": 0.17, "volume": 4150.0}, {"date": "2010-01-05", "close": 0.175, "volume": 17434.0}, {"date": "2010-01-08", "close": 0.17, "volume": 100600.0}, {"date": "2010-01-11", "close": 0.165, "volume": 160000.0}, {"date": "2010-01-12", "close": 0.19, "volume": 757779.0}, {"date": "2010-01-13", "close": 0.205, "volume": 424646.0}, {"date": "2010-01-14", "close": 0.19, "volume": 250627.0}, {"date": "2010-01-15", "close": 0.185, "volume": 232040.0}, {"date": "2010-01-18", "close": 0.195, "volume": 331603.0}, {"date": "2010-01-19", "close": 0.195, "volume": 5000.0}, {"date": "2010-01-20", "close": 0.185, "volume": 44000.0}, {"date": "2010-01-21", "close": 0.185, "volume": 25000.0}, {"date": "2010-01-22", "close": 0.18, "volume": 416961.0}, {"date": "2010-01-25", "close": 0.175, "volume": 26667.0}, {"date": "2010-01-27", "close": 0.17, "volume": 265834.0}, {"date": "2010-01-28", "close": 0.165, "volume": 486633.0}, {"date": "2010-01-29", "close": 0.15, "volume": 313358.0}, {"date": "2010-02-01", "close": 0.16, "volume": 33206.0}, {"date": "2010-02-02", "close": 0.17, "volume": 89000.0}, {"date": "2010-02-03", "close": 0.17, "volume": 4495.0}, {"date": "2010-02-04", "close": 0.16, "volume": 5505.0}, {"date": "2010-02-05", "close": 0.15, "volume": 118531.0}, {"date": "2010-02-08", "close": 0.165, "volume": 215000.0}, {"date": "2010-02-09", "close": 0.16, "volume": 6540.0}, {"date": "2010-02-10", "close": 0.16, "volume": 3460.0}, {"date": "2010-02-12", "close": 0.16, "volume": 200000.0}, {"date": "2010-02-15", "close": 0.16, "volume": 3000.0}, {"date": "2010-02-17", "close": 0.16, "volume": 62500.0}, {"date": "2010-02-18", "close": 0.16, "volume": 2226.0}, {"date": "2010-02-19", "close": 0.165, "volume": 14000.0}, {"date": "2010-02-22", "close": 0.17, "volume": 102000.0}, {"date": "2010-02-23", "close": 0.185, "volume": 211985.0}, {"date": "2010-02-24", "close": 0.18, "volume": 13000.0}, {"date": "2010-02-25", "close": 0.19, "volume": 131500.0}, {"date": "2010-03-01", "close": 0.175, "volume": 50000.0}, {"date": "2010-03-05", "close": 0.165, "volume": 192000.0}, {"date": "2010-03-08", "close": 0.175, "volume": 28000.0}, {"date": "2010-03-09", "close": 0.18, "volume": 230000.0}, {"date": "2010-03-10", "close": 0.18, "volume": 66000.0}, {"date": "2010-03-12", "close": 0.17, "volume": 7500.0}, {"date": "2010-03-15", "close": 0.165, "volume": 38500.0}, {"date": "2010-03-16", "close": 0.15, "volume": 60000.0}, {"date": "2010-03-17", "close": 0.165, "volume": 120000.0}, {"date": "2010-03-22", "close": 0.16, "volume": 100000.0}, {"date": "2010-03-26", "close": 0.15, "volume": 139400.0}, {"date": "2010-03-29", "close": 0.15, "volume": 130600.0}, {"date": "2010-03-31", "close": 0.15, "volume": 65500.0}, {"date": "2010-04-01", "close": 0.155, "volume": 121500.0}, {"date": "2010-04-06", "close": 0.175, "volume": 88171.0}, {"date": "2010-04-07", "close": 0.165, "volume": 25000.0}, {"date": "2010-04-08", "close": 0.165, "volume": 10000.0}, {"date": "2010-04-12", "close": 0.165, "volume": 100609.0}, {"date": "2010-04-13", "close": 0.165, "volume": 50000.0}, {"date": "2010-04-14", "close": 0.16, "volume": 55290.0}, {"date": "2010-04-16", "close": 0.16, "volume": 10000.0}, {"date": "2010-04-19", "close": 0.155, "volume": 69500.0}, {"date": "2010-04-22", "close": 0.16, "volume": 10000.0}, {"date": "2010-04-23", "close": 0.155, "volume": 100000.0}, {"date": "2010-04-27", "close": 0.16, "volume": 85000.0}, {"date": "2010-04-28", "close": 0.16, "volume": 200000.0}, {"date": "2010-04-29", "close": 0.16, "volume": 35000.0}, {"date": "2010-04-30", "close": 0.155, "volume": 50000.0}, {"date": "2010-05-03", "close": 0.155, "volume": 76500.0}, {"date": "2010-05-05", "close": 0.16, "volume": 211500.0}, {"date": "2010-05-06", "close": 0.16, "volume": 21999.0}, {"date": "2010-05-11", "close": 0.155, "volume": 50000.0}, {"date": "2010-05-12", "close": 0.16, "volume": 20775.0}, {"date": "2010-05-14", "close": 0.14, "volume": 35000.0}, {"date": "2010-05-17", "close": 0.15, "volume": 200000.0}, {"date": "2010-05-18", "close": 0.15, "volume": 100000.0}, {"date": "2010-05-19", "close": 0.16, "volume": 155000.0}, {"date": "2010-05-20", "close": 0.16, "volume": 212000.0}, {"date": "2010-05-21", "close": 0.155, "volume": 9000.0}, {"date": "2010-05-24", "close": 0.15, "volume": 50000.0}, {"date": "2010-05-25", "close": 0.15, "volume": 2500.0}, {"date": "2010-05-28", "close": 0.15, "volume": 40000.0}, {"date": "2010-05-31", "close": 0.15, "volume": 20000.0}, {"date": "2010-06-01", "close": 0.155, "volume": 83334.0}, {"date": "2010-06-03", "close": 0.14, "volume": 10000.0}, {"date": "2010-06-07", "close": 0.145, "volume": 177334.0}, {"date": "2010-06-10", "close": 0.145, "volume": 2666.0}, {"date": "2010-06-11", "close": 0.145, "volume": 12224.0}, {"date": "2010-06-17", "close": 0.15, "volume": 62667.0}, {"date": "2010-06-18", "close": 0.15, "volume": 5500.0}, {"date": "2010-06-21", "close": 0.15, "volume": 123500.0}, {"date": "2010-06-28", "close": 0.145, "volume": 14276.0}, {"date": "2010-06-30", "close": 0.15, "volume": 125906.0}, {"date": "2010-07-01", "close": 0.15, "volume": 4094.0}, {"date": "2010-07-02", "close": 0.14, "volume": 46000.0}, {"date": "2010-07-05", "close": 0.125, "volume": 120667.0}, {"date": "2010-07-06", "close": 0.12, "volume": 34814.0}, {"date": "2010-07-07", "close": 0.125, "volume": 35186.0}, {"date": "2010-07-08", "close": 0.125, "volume": 11000.0}, {"date": "2010-07-13", "close": 0.125, "volume": 36500.0}, {"date": "2010-07-14", "close": 0.135, "volume": 18700.0}, {"date": "2010-07-19", "close": 0.135, "volume": 30000.0}, {"date": "2010-07-20", "close": 0.135, "volume": 42584.0}, {"date": "2010-07-21", "close": 0.14, "volume": 172230.0}, {"date": "2010-07-23", "close": 0.145, "volume": 10000.0}, {"date": "2010-07-27", "close": 0.14, "volume": 16000.0}, {"date": "2010-07-28", "close": 0.15, "volume": 229999.0}, {"date": "2010-07-30", "close": 0.165, "volume": 10000.0}, {"date": "2010-08-04", "close": 0.16, "volume": 15000.0}, {"date": "2010-08-06", "close": 0.16, "volume": 250000.0}, {"date": "2010-08-09", "close": 0.16, "volume": 146969.0}, {"date": "2010-08-10", "close": 0.17, "volume": 174456.0}, {"date": "2010-08-11", "close": 0.175, "volume": 480544.0}, {"date": "2010-08-13", "close": 0.155, "volume": 131000.0}, {"date": "2010-08-16", "close": 0.15, "volume": 100000.0}, {"date": "2010-08-20", "close": 0.15, "volume": 16711.0}, {"date": "2010-08-23", "close": 0.145, "volume": 12500.0}, {"date": "2010-08-24", "close": 0.135, "volume": 10000.0}, {"date": "2010-08-25", "close": 0.145, "volume": 50000.0}, {"date": "2010-08-26", "close": 0.14, "volume": 119289.0}, {"date": "2010-08-27", "close": 0.14, "volume": 22000.0}, {"date": "2010-08-30", "close": 0.165, "volume": 15924.0}, {"date": "2010-08-31", "close": 0.145, "volume": 59076.0}, {"date": "2010-09-01", "close": 0.165, "volume": 36924.0}, {"date": "2010-09-02", "close": 0.145, "volume": 20000.0}, {"date": "2010-09-06", "close": 0.15, "volume": 44000.0}, {"date": "2010-09-07", "close": 0.155, "volume": 20000.0}, {"date": "2010-09-08", "close": 0.16, "volume": 4000.0}, {"date": "2010-09-10", "close": 0.155, "volume": 4000.0}, {"date": "2010-09-13", "close": 0.155, "volume": 7000.0}, {"date": "2010-09-14", "close": 0.155, "volume": 31000.0}, {"date": "2010-09-15", "close": 0.155, "volume": 19000.0}, {"date": "2010-09-20", "close": 0.155, "volume": 8500.0}, {"date": "2010-09-21", "close": 0.16, "volume": 50000.0}, {"date": "2010-09-23", "close": 0.15, "volume": 40000.0}, {"date": "2010-09-28", "close": 0.155, "volume": 18076.0}, {"date": "2010-09-29", "close": 0.155, "volume": 101322.0}, {"date": "2010-09-30", "close": 0.16, "volume": 106690.0}, {"date": "2010-10-04", "close": 0.16, "volume": 16000.0}, {"date": "2010-10-06", "close": 0.165, "volume": 327511.0}, {"date": "2010-10-07", "close": 0.165, "volume": 217347.0}, {"date": "2010-10-11", "close": 0.165, "volume": 165000.0}, {"date": "2010-10-12", "close": 0.165, "volume": 151000.0}, {"date": "2010-10-13", "close": 0.17, "volume": 272000.0}, {"date": "2010-10-14", "close": 0.165, "volume": 272000.0}, {"date": "2010-10-15", "close": 0.17, "volume": 294601.0}, {"date": "2010-10-18", "close": 0.17, "volume": 255600.0}, {"date": "2010-10-19", "close": 0.17, "volume": 114639.0}, {"date": "2010-10-21", "close": 0.17, "volume": 15000.0}, {"date": "2010-10-22", "close": 0.16, "volume": 50000.0}, {"date": "2010-10-25", "close": 0.17, "volume": 35000.0}, {"date": "2010-10-26", "close": 0.17, "volume": 5000.0}, {"date": "2010-10-29", "close": 0.17, "volume": 50000.0}, {"date": "2010-11-02", "close": 0.165, "volume": 131000.0}, {"date": "2010-11-03", "close": 0.16, "volume": 60000.0}, {"date": "2010-11-04", "close": 0.16, "volume": 1142500.0}, {"date": "2010-11-05", "close": 0.155, "volume": 177695.0}, {"date": "2010-11-08", "close": 0.155, "volume": 100000.0}, {"date": "2010-11-09", "close": 0.15, "volume": 62000.0}, {"date": "2010-11-11", "close": 0.15, "volume": 30000.0}, {"date": "2010-11-12", "close": 0.15, "volume": 97334.0}, {"date": "2010-11-16", "close": 0.145, "volume": 260000.0}, {"date": "2010-11-17", "close": 0.145, "volume": 3000.0}, {"date": "2010-11-18", "close": 0.15, "volume": 10000.0}, {"date": "2010-11-19", "close": 0.145, "volume": 100000.0}, {"date": "2010-11-22", "close": 0.14, "volume": 300000.0}, {"date": "2010-11-23", "close": 0.145, "volume": 163334.0}, {"date": "2010-11-24", "close": 0.15, "volume": 18795.0}, {"date": "2010-11-25", "close": 0.16, "volume": 54834.0}, {"date": "2010-11-26", "close": 0.155, "volume": 133334.0}, {"date": "2010-11-29", "close": 0.155, "volume": 50000.0}, {"date": "2010-11-30", "close": 0.155, "volume": 33500.0}, {"date": "2010-12-01", "close": 0.155, "volume": 250000.0}, {"date": "2010-12-02", "close": 0.15, "volume": 276999.0}, {"date": "2010-12-03", "close": 0.15, "volume": 23695.0}, {"date": "2010-12-06", "close": 0.16, "volume": 176193.0}, {"date": "2010-12-07", "close": 0.165, "volume": 3098595.0}, {"date": "2010-12-08", "close": 0.17, "volume": 113450.0}, {"date": "2010-12-09", "close": 0.17, "volume": 13300.0}, {"date": "2010-12-10", "close": 0.17, "volume": 50000.0}, {"date": "2010-12-13", "close": 0.165, "volume": 395483.0}, {"date": "2010-12-17", "close": 0.155, "volume": 115000.0}, {"date": "2010-12-22", "close": 0.155, "volume": 30000.0}, {"date": "2010-12-29", "close": 0.165, "volume": 293334.0}, {"date": "2010-12-30", "close": 0.17, "volume": 279250.0}, {"date": "2010-12-31", "close": 0.18, "volume": 511800.0}, {"date": "2011-01-04", "close": 0.175, "volume": 208775.0}, {"date": "2011-01-05", "close": 0.175, "volume": 523000.0}, {"date": "2011-01-06", "close": 0.175, "volume": 349559.0}, {"date": "2011-01-07", "close": 0.18, "volume": 711412.0}, {"date": "2011-01-10", "close": 0.18, "volume": 114814.0}, {"date": "2011-01-12", "close": 0.175, "volume": 223500.0}, {"date": "2011-01-13", "close": 0.19, "volume": 758788.0}, {"date": "2011-01-14", "close": 0.21, "volume": 593143.0}, {"date": "2011-01-17", "close": 0.21, "volume": 979500.0}, {"date": "2011-01-18", "close": 0.22, "volume": 849458.0}, {"date": "2011-01-19", "close": 0.22, "volume": 118542.0}, {"date": "2011-01-20", "close": 0.21, "volume": 423572.0}, {"date": "2011-01-21", "close": 0.205, "volume": 33334.0}, {"date": "2011-01-24", "close": 0.2, "volume": 106667.0}, {"date": "2011-01-25", "close": 0.2, "volume": 81885.0}, {"date": "2011-01-27", "close": 0.2, "volume": 37500.0}, {"date": "2011-01-28", "close": 0.2, "volume": 71010.0}, {"date": "2011-01-31", "close": 0.19, "volume": 135001.0}, {"date": "2011-02-01", "close": 0.185, "volume": 274999.0}, {"date": "2011-02-02", "close": 0.19, "volume": 171001.0}, {"date": "2011-02-03", "close": 0.185, "volume": 72366.0}, {"date": "2011-02-04", "close": 0.185, "volume": 30000.0}, {"date": "2011-02-08", "close": 0.185, "volume": 40000.0}, {"date": "2011-02-09", "close": 0.195, "volume": 318535.0}, {"date": "2011-02-10", "close": 0.195, "volume": 7504.0}, {"date": "2011-02-11", "close": 0.195, "volume": 62496.0}, {"date": "2011-02-14", "close": 0.195, "volume": 31000.0}, {"date": "2011-02-15", "close": 0.195, "volume": 126282.0}, {"date": "2011-02-16", "close": 0.19, "volume": 30005.0}, {"date": "2011-02-17", "close": 0.195, "volume": 95215.0}, {"date": "2011-02-18", "close": 0.2, "volume": 20000.0}, {"date": "2011-02-21", "close": 0.205, "volume": 469000.0}, {"date": "2011-02-22", "close": 0.205, "volume": 139500.0}, {"date": "2011-02-23", "close": 0.2, "volume": 20000.0}, {"date": "2011-02-24", "close": 0.19, "volume": 85023.0}, {"date": "2011-02-25", "close": 0.195, "volume": 100000.0}, {"date": "2011-02-28", "close": 0.195, "volume": 45000.0}, {"date": "2011-03-01", "close": 0.185, "volume": 356863.0}, {"date": "2011-03-02", "close": 0.2, "volume": 75000.0}, {"date": "2011-03-08", "close": 0.195, "volume": 43641.0}, {"date": "2011-03-09", "close": 0.2, "volume": 8000.0}, {"date": "2011-03-11", "close": 0.185, "volume": 56692.0}, {"date": "2011-03-14", "close": 0.175, "volume": 68634.0}, {"date": "2011-03-15", "close": 0.185, "volume": 46300.0}, {"date": "2011-03-16", "close": 0.185, "volume": 132227.0}, {"date": "2011-03-18", "close": 0.185, "volume": 50000.0}, {"date": "2011-03-21", "close": 0.19, "volume": 13158.0}, {"date": "2011-03-22", "close": 0.19, "volume": 121592.0}, {"date": "2011-03-23", "close": 0.195, "volume": 67908.0}, {"date": "2011-03-24", "close": 0.195, "volume": 17092.0}, {"date": "2011-03-25", "close": 0.195, "volume": 22908.0}, {"date": "2011-03-30", "close": 0.2, "volume": 20000.0}, {"date": "2011-03-31", "close": 0.195, "volume": 17092.0}, {"date": "2011-04-01", "close": 0.19, "volume": 130000.0}, {"date": "2011-04-04", "close": 0.195, "volume": 10000.0}, {"date": "2011-04-05", "close": 0.195, "volume": 50000.0}, {"date": "2011-04-06", "close": 0.2, "volume": 3473.0}, {"date": "2011-04-07", "close": 0.195, "volume": 413743.0}, {"date": "2011-04-08", "close": 0.19, "volume": 153858.0}, {"date": "2011-04-11", "close": 0.195, "volume": 10000.0}, {"date": "2011-04-12", "close": 0.195, "volume": 2000.0}, {"date": "2011-04-13", "close": 0.195, "volume": 10000.0}, {"date": "2011-04-14", "close": 0.195, "volume": 28000.0}, {"date": "2011-04-18", "close": 0.195, "volume": 50000.0}, {"date": "2011-04-19", "close": 0.195, "volume": 107631.0}, {"date": "2011-04-20", "close": 0.195, "volume": 3000.0}, {"date": "2011-04-21", "close": 0.185, "volume": 75000.0}, {"date": "2011-04-27", "close": 0.185, "volume": 30000.0}, {"date": "2011-04-29", "close": 0.185, "volume": 10000.0}, {"date": "2011-05-02", "close": 0.18, "volume": 35000.0}, {"date": "2011-05-04", "close": 0.19, "volume": 90489.0}, {"date": "2011-05-05", "close": 0.185, "volume": 10000.0}, {"date": "2011-05-06", "close": 0.19, "volume": 189511.0}, {"date": "2011-05-09", "close": 0.19, "volume": 150000.0}, {"date": "2011-05-10", "close": 0.195, "volume": 66000.0}, {"date": "2011-05-11", "close": 0.2, "volume": 250000.0}, {"date": "2011-05-12", "close": 0.19, "volume": 224500.0}, {"date": "2011-05-13", "close": 0.19, "volume": 245000.0}, {"date": "2011-05-16", "close": 0.185, "volume": 195600.0}, {"date": "2011-05-17", "close": 0.18, "volume": 115000.0}, {"date": "2011-05-19", "close": 0.18, "volume": 100000.0}, {"date": "2011-05-23", "close": 0.19, "volume": 153663.0}, {"date": "2011-05-24", "close": 0.195, "volume": 202000.0}, {"date": "2011-05-25", "close": 0.22, "volume": 1417877.0}, {"date": "2011-05-26", "close": 0.225, "volume": 632011.0}, {"date": "2011-05-27", "close": 0.225, "volume": 343352.0}, {"date": "2011-05-30", "close": 0.225, "volume": 68000.0}, {"date": "2011-05-31", "close": 0.22, "volume": 40000.0}, {"date": "2011-06-01", "close": 0.21, "volume": 274000.0}, {"date": "2011-06-03", "close": 0.21, "volume": 9500.0}, {"date": "2011-06-06", "close": 0.205, "volume": 81921.0}, {"date": "2011-06-07", "close": 0.19, "volume": 30526.0}, {"date": "2011-06-08", "close": 0.205, "volume": 287762.0}, {"date": "2011-06-10", "close": 0.21, "volume": 31333.0}, {"date": "2011-06-14", "close": 0.2, "volume": 115454.0}, {"date": "2011-06-15", "close": 0.21, "volume": 50000.0}, {"date": "2011-06-16", "close": 0.215, "volume": 270000.0}, {"date": "2011-06-17", "close": 0.22, "volume": 145000.0}, {"date": "2011-06-20", "close": 0.21, "volume": 316000.0}, {"date": "2011-06-21", "close": 0.22, "volume": 159000.0}, {"date": "2011-06-22", "close": 0.23, "volume": 1009000.0}, {"date": "2011-06-23", "close": 0.23, "volume": 1118326.0}, {"date": "2011-06-24", "close": 0.22, "volume": 175000.0}, {"date": "2011-06-27", "close": 0.21, "volume": 300000.0}, {"date": "2011-06-28", "close": 0.22, "volume": 28500.0}, {"date": "2011-06-29", "close": 0.22, "volume": 54275.0}, {"date": "2011-06-30", "close": 0.22, "volume": 160383.0}, {"date": "2011-07-01", "close": 0.22, "volume": 130099.0}, {"date": "2011-07-04", "close": 0.23, "volume": 1000.0}, {"date": "2011-07-05", "close": 0.22, "volume": 160810.0}, {"date": "2011-07-06", "close": 0.23, "volume": 146000.0}, {"date": "2011-07-07", "close": 0.235, "volume": 706674.0}, {"date": "2011-07-08", "close": 0.25, "volume": 874457.0}, {"date": "2011-07-13", "close": 0.225, "volume": 4014774.0}, {"date": "2011-07-14", "close": 0.225, "volume": 18947.0}, {"date": "2011-07-15", "close": 0.225, "volume": 275782.0}, {"date": "2011-07-18", "close": 0.23, "volume": 1943466.0}, {"date": "2011-07-19", "close": 0.225, "volume": 1997343.0}, {"date": "2011-07-20", "close": 0.225, "volume": 744911.0}, {"date": "2011-07-21", "close": 0.23, "volume": 1529877.0}, {"date": "2011-07-22", "close": 0.23, "volume": 257593.0}, {"date": "2011-07-25", "close": 0.235, "volume": 320905.0}, {"date": "2011-07-26", "close": 0.225, "volume": 72308.0}, {"date": "2011-07-27", "close": 0.245, "volume": 1854420.0}, {"date": "2011-07-28", "close": 0.255, "volume": 736203.0}, {"date": "2011-07-29", "close": 0.27, "volume": 296772.0}, {"date": "2011-08-01", "close": 0.265, "volume": 662546.0}, {"date": "2011-08-02", "close": 0.255, "volume": 243800.0}, {"date": "2011-08-03", "close": 0.25, "volume": 945002.0}, {"date": "2011-08-04", "close": 0.24, "volume": 261368.0}, {"date": "2011-08-05", "close": 0.235, "volume": 306850.0}, {"date": "2011-08-08", "close": 0.225, "volume": 50000.0}, {"date": "2011-08-09", "close": 0.215, "volume": 358000.0}, {"date": "2011-08-10", "close": 0.235, "volume": 158192.0}, {"date": "2011-08-11", "close": 0.25, "volume": 667534.0}, {"date": "2011-08-12", "close": 0.25, "volume": 1004418.0}, {"date": "2011-08-18", "close": 0.245, "volume": 70000.0}, {"date": "2011-08-19", "close": 0.23, "volume": 114124.0}, {"date": "2011-08-22", "close": 0.23, "volume": 169712.0}, {"date": "2011-08-23", "close": 0.22, "volume": 115000.0}, {"date": "2011-08-24", "close": 0.225, "volume": 273256.0}, {"date": "2011-08-25", "close": 0.23, "volume": 141970.0}, {"date": "2011-08-26", "close": 0.23, "volume": 713609.0}, {"date": "2011-08-29", "close": 0.23, "volume": 276882.0}, {"date": "2011-08-30", "close": 0.24, "volume": 204451.0}, {"date": "2011-08-31", "close": 0.25, "volume": 575228.0}, {"date": "2011-09-01", "close": 0.26, "volume": 109500.0}, {"date": "2011-09-02", "close": 0.25, "volume": 66000.0}, {"date": "2011-09-05", "close": 0.245, "volume": 190528.0}, {"date": "2011-09-06", "close": 0.24, "volume": 92472.0}, {"date": "2011-09-07", "close": 0.24, "volume": 146929.0}, {"date": "2011-09-08", "close": 0.24, "volume": 50000.0}, {"date": "2011-09-09", "close": 0.235, "volume": 59175.0}, {"date": "2011-09-12", "close": 0.23, "volume": 703140.0}, {"date": "2011-09-13", "close": 0.23, "volume": 42196.0}, {"date": "2011-09-14", "close": 0.23, "volume": 520313.0}, {"date": "2011-09-15", "close": 0.225, "volume": 105000.0}, {"date": "2011-09-16", "close": 0.23, "volume": 23687.0}, {"date": "2011-09-19", "close": 0.23, "volume": 15000.0}, {"date": "2011-09-20", "close": 0.24, "volume": 25717.0}, {"date": "2011-09-21", "close": 0.24, "volume": 48045.0}, {"date": "2011-09-22", "close": 0.23, "volume": 75012.0}, {"date": "2011-09-23", "close": 0.225, "volume": 325071.0}, {"date": "2011-09-26", "close": 0.21, "volume": 312701.0}, {"date": "2011-09-27", "close": 0.22, "volume": 245000.0}, {"date": "2011-09-29", "close": 0.22, "volume": 131000.0}, {"date": "2011-09-30", "close": 0.215, "volume": 95000.0}, {"date": "2011-10-03", "close": 0.21, "volume": 41000.0}, {"date": "2011-10-04", "close": 0.215, "volume": 76013.0}, {"date": "2011-10-05", "close": 0.215, "volume": 24500.0}, {"date": "2011-10-06", "close": 0.225, "volume": 359456.0}, {"date": "2011-10-07", "close": 0.23, "volume": 556947.0}, {"date": "2011-10-10", "close": 0.225, "volume": 110000.0}, {"date": "2011-10-11", "close": 0.225, "volume": 2000.0}, {"date": "2011-10-12", "close": 0.225, "volume": 50000.0}, {"date": "2011-10-13", "close": 0.23, "volume": 10500.0}, {"date": "2011-10-14", "close": 0.23, "volume": 5000.0}, {"date": "2011-10-17", "close": 0.23, "volume": 201000.0}, {"date": "2011-10-18", "close": 0.225, "volume": 42500.0}, {"date": "2011-10-19", "close": 0.215, "volume": 5000.0}, {"date": "2011-10-20", "close": 0.215, "volume": 39500.0}, {"date": "2011-10-21", "close": 0.22, "volume": 9640.0}, {"date": "2011-10-24", "close": 0.22, "volume": 174220.0}, {"date": "2011-10-25", "close": 0.23, "volume": 60000.0}, {"date": "2011-10-26", "close": 0.22, "volume": 100000.0}, {"date": "2011-10-27", "close": 0.22, "volume": 138505.0}, {"date": "2011-10-28", "close": 0.22, "volume": 4020000.0}, {"date": "2011-10-31", "close": 0.22, "volume": 32500.0}, {"date": "2011-11-01", "close": 0.215, "volume": 81315.0}, {"date": "2011-11-02", "close": 0.22, "volume": 50000.0}, {"date": "2011-11-03", "close": 0.22, "volume": 30000.0}, {"date": "2011-11-08", "close": 0.21, "volume": 280532.0}, {"date": "2011-11-09", "close": 0.205, "volume": 120000.0}, {"date": "2011-11-10", "close": 0.2, "volume": 38000.0}, {"date": "2011-11-11", "close": 0.21, "volume": 131847.0}, {"date": "2011-11-14", "close": 0.21, "volume": 54651.0}, {"date": "2011-11-15", "close": 0.21, "volume": 30000.0}, {"date": "2011-11-17", "close": 0.21, "volume": 44000.0}, {"date": "2011-11-18", "close": 0.21, "volume": 4000.0}, {"date": "2011-11-21", "close": 0.205, "volume": 58095.0}, {"date": "2011-11-22", "close": 0.2, "volume": 660000.0}, {"date": "2011-11-23", "close": 0.2, "volume": 120000.0}, {"date": "2011-11-24", "close": 0.195, "volume": 90527.0}, {"date": "2011-11-25", "close": 0.195, "volume": 15000.0}, {"date": "2011-11-28", "close": 0.195, "volume": 7300.0}, {"date": "2011-11-29", "close": 0.205, "volume": 156385.0}, {"date": "2011-11-30", "close": 0.22, "volume": 168215.0}, {"date": "2011-12-01", "close": 0.21, "volume": 4000.0}, {"date": "2011-12-02", "close": 0.195, "volume": 198789.0}, {"date": "2011-12-05", "close": 0.215, "volume": 82600.0}, {"date": "2011-12-06", "close": 0.21, "volume": 15000.0}, {"date": "2011-12-07", "close": 0.21, "volume": 25000.0}, {"date": "2011-12-08", "close": 0.215, "volume": 22854.0}, {"date": "2011-12-12", "close": 0.215, "volume": 300.0}, {"date": "2011-12-15", "close": 0.21, "volume": 278619.0}, {"date": "2011-12-16", "close": 0.21, "volume": 72000.0}, {"date": "2011-12-19", "close": 0.195, "volume": 154535.0}, {"date": "2011-12-20", "close": 0.195, "volume": 35966.0}, {"date": "2011-12-21", "close": 0.195, "volume": 45534.0}, {"date": "2011-12-22", "close": 0.21, "volume": 100000.0}, {"date": "2011-12-23", "close": 0.215, "volume": 14000.0}, {"date": "2011-12-29", "close": 0.205, "volume": 40000.0}, {"date": "2011-12-30", "close": 0.215, "volume": 200000.0}, {"date": "2012-01-04", "close": 0.21, "volume": 87775.0}, {"date": "2012-01-05", "close": 0.215, "volume": 62331.0}, {"date": "2012-01-09", "close": 0.21, "volume": 9151.0}, {"date": "2012-01-10", "close": 0.215, "volume": 9500.0}, {"date": "2012-01-12", "close": 0.21, "volume": 5000.0}, {"date": "2012-01-13", "close": 0.205, "volume": 110000.0}, {"date": "2012-01-17", "close": 0.21, "volume": 97429.0}, {"date": "2012-01-18", "close": 0.215, "volume": 25000.0}, {"date": "2012-01-19", "close": 0.22, "volume": 116130.0}, {"date": "2012-01-24", "close": 0.22, "volume": 250000.0}, {"date": "2012-01-25", "close": 0.235, "volume": 112500.0}, {"date": "2012-01-27", "close": 0.25, "volume": 456120.0}, {"date": "2012-01-30", "close": 0.25, "volume": 45850.0}, {"date": "2012-01-31", "close": 0.25, "volume": 8355.0}, {"date": "2012-02-01", "close": 0.24, "volume": 98400.0}, {"date": "2012-02-02", "close": 0.235, "volume": 123090.0}, {"date": "2012-02-03", "close": 0.24, "volume": 24267.0}, {"date": "2012-02-06", "close": 0.245, "volume": 29000.0}, {"date": "2012-02-07", "close": 0.24, "volume": 183200.0}, {"date": "2012-02-08", "close": 0.25, "volume": 1158438.0}, {"date": "2012-02-09", "close": 0.25, "volume": 262710.0}, {"date": "2012-02-10", "close": 0.25, "volume": 65000.0}, {"date": "2012-02-13", "close": 0.25, "volume": 278000.0}, {"date": "2012-02-14", "close": 0.25, "volume": 67515.0}, {"date": "2012-02-15", "close": 0.245, "volume": 56817.0}, {"date": "2012-02-16", "close": 0.245, "volume": 60802.0}, {"date": "2012-02-20", "close": 0.245, "volume": 92381.0}, {"date": "2012-02-21", "close": 0.255, "volume": 835981.0}, {"date": "2012-02-22", "close": 0.265, "volume": 242342.0}, {"date": "2012-02-23", "close": 0.26, "volume": 25000.0}, {"date": "2012-02-24", "close": 0.27, "volume": 976971.0}, {"date": "2012-02-27", "close": 0.25, "volume": 260190.0}, {"date": "2012-02-28", "close": 0.255, "volume": 13633.0}, {"date": "2012-02-29", "close": 0.255, "volume": 1367.0}, {"date": "2012-03-01", "close": 0.25, "volume": 20000.0}, {"date": "2012-03-02", "close": 0.255, "volume": 90000.0}, {"date": "2012-03-05", "close": 0.26, "volume": 192603.0}, {"date": "2012-03-06", "close": 0.255, "volume": 157877.0}, {"date": "2012-03-07", "close": 0.255, "volume": 257000.0}, {"date": "2012-03-08", "close": 0.25, "volume": 183500.0}, {"date": "2012-03-09", "close": 0.25, "volume": 16500.0}, {"date": "2012-03-12", "close": 0.25, "volume": 2000.0}, {"date": "2012-03-13", "close": 0.26, "volume": 403880.0}, {"date": "2012-03-14", "close": 0.26, "volume": 204800.0}, {"date": "2012-03-15", "close": 0.255, "volume": 46200.0}, {"date": "2012-03-16", "close": 0.255, "volume": 19000.0}, {"date": "2012-03-19", "close": 0.255, "volume": 24986.0}, {"date": "2012-03-20", "close": 0.255, "volume": 360000.0}, {"date": "2012-03-22", "close": 0.265, "volume": 19000.0}, {"date": "2012-03-23", "close": 0.265, "volume": 7000.0}, {"date": "2012-03-26", "close": 0.26, "volume": 10000.0}, {"date": "2012-03-27", "close": 0.27, "volume": 78000.0}, {"date": "2012-03-29", "close": 0.26, "volume": 403133.0}, {"date": "2012-03-30", "close": 0.26, "volume": 1088000.0}, {"date": "2012-04-02", "close": 0.26, "volume": 2000000.0}, {"date": "2012-04-03", "close": 0.25, "volume": 197167.0}, {"date": "2012-04-04", "close": 0.25, "volume": 8153.0}, {"date": "2012-04-05", "close": 0.245, "volume": 191556.0}, {"date": "2012-04-10", "close": 0.245, "volume": 73441.0}, {"date": "2012-04-11", "close": 0.255, "volume": 160000.0}, {"date": "2012-04-12", "close": 0.255, "volume": 866847.0}, {"date": "2012-04-13", "close": 0.255, "volume": 1875000.0}, {"date": "2012-04-16", "close": 0.26, "volume": 39587.0}, {"date": "2012-04-17", "close": 0.26, "volume": 21520.0}, {"date": "2012-04-18", "close": 0.255, "volume": 21395.0}, {"date": "2012-04-19", "close": 0.265, "volume": 31000.0}, {"date": "2012-04-23", "close": 0.255, "volume": 50047.0}, {"date": "2012-04-24", "close": 0.265, "volume": 67891.0}, {"date": "2012-04-26", "close": 0.265, "volume": 19001.0}, {"date": "2012-04-27", "close": 0.265, "volume": 20000.0}, {"date": "2012-05-02", "close": 0.27, "volume": 164530.0}, {"date": "2012-05-03", "close": 0.27, "volume": 25970.0}, {"date": "2012-05-04", "close": 0.28, "volume": 300734.0}, {"date": "2012-05-07", "close": 0.26, "volume": 439867.0}, {"date": "2012-05-08", "close": 0.27, "volume": 45000.0}, {"date": "2012-05-10", "close": 0.27, "volume": 50000.0}, {"date": "2012-05-14", "close": 0.27, "volume": 45000.0}, {"date": "2012-05-15", "close": 0.265, "volume": 155703.0}, {"date": "2012-05-16", "close": 0.24, "volume": 855028.0}, {"date": "2012-05-17", "close": 0.245, "volume": 339866.0}, {"date": "2012-05-18", "close": 0.24, "volume": 234797.0}, {"date": "2012-05-22", "close": 0.25, "volume": 10500.0}, {"date": "2012-05-24", "close": 0.245, "volume": 44816.0}, {"date": "2012-05-28", "close": 0.25, "volume": 5800.0}, {"date": "2012-05-29", "close": 0.25, "volume": 82500.0}, {"date": "2012-06-01", "close": 0.265, "volume": 9311.0}, {"date": "2012-06-04", "close": 0.265, "volume": 22790.0}, {"date": "2012-06-06", "close": 0.26, "volume": 30000.0}, {"date": "2012-06-07", "close": 0.27, "volume": 39719.0}, {"date": "2012-06-08", "close": 0.27, "volume": 5744.0}, {"date": "2012-06-13", "close": 0.27, "volume": 65744.0}, {"date": "2012-06-14", "close": 0.275, "volume": 18368.0}, {"date": "2012-06-15", "close": 0.275, "volume": 3889.0}, {"date": "2012-06-18", "close": 0.265, "volume": 10000.0}, {"date": "2012-06-20", "close": 0.265, "volume": 1464545.0}, {"date": "2012-06-21", "close": 0.27, "volume": 259090.0}, {"date": "2012-06-22", "close": 0.26, "volume": 139436.0}, {"date": "2012-06-25", "close": 0.265, "volume": 4070.0}, {"date": "2012-06-28", "close": 0.275, "volume": 116006.0}, {"date": "2012-06-29", "close": 0.27, "volume": 60665.0}, {"date": "2012-07-02", "close": 0.265, "volume": 20181.0}, {"date": "2012-07-04", "close": 0.265, "volume": 673001.0}, {"date": "2012-07-05", "close": 0.27, "volume": 37300.0}, {"date": "2012-07-06", "close": 0.275, "volume": 9334.0}, {"date": "2012-07-10", "close": 0.275, "volume": 25000.0}, {"date": "2012-07-13", "close": 0.265, "volume": 215000.0}, {"date": "2012-07-16", "close": 0.27, "volume": 51100.0}, {"date": "2012-07-17", "close": 0.27, "volume": 45000.0}, {"date": "2012-07-18", "close": 0.27, "volume": 95000.0}, {"date": "2012-07-19", "close": 0.27, "volume": 15000.0}, {"date": "2012-07-20", "close": 0.28, "volume": 117167.0}, {"date": "2012-07-23", "close": 0.27, "volume": 37985.0}, {"date": "2012-07-24", "close": 0.27, "volume": 142745.0}, {"date": "2012-07-25", "close": 0.27, "volume": 70000.0}, {"date": "2012-07-30", "close": 0.275, "volume": 130000.0}, {"date": "2012-07-31", "close": 0.265, "volume": 364333.0}, {"date": "2012-08-01", "close": 0.265, "volume": 125000.0}, {"date": "2012-08-02", "close": 0.26, "volume": 511337.0}, {"date": "2012-08-03", "close": 0.255, "volume": 3012141.0}, {"date": "2012-08-06", "close": 0.255, "volume": 19651.0}, {"date": "2012-08-07", "close": 0.26, "volume": 3000.0}, {"date": "2012-08-08", "close": 0.26, "volume": 2849.0}, {"date": "2012-08-09", "close": 0.245, "volume": 20000.0}, {"date": "2012-08-13", "close": 0.25, "volume": 207000.0}, {"date": "2012-08-14", "close": 0.25, "volume": 148000.0}, {"date": "2012-08-15", "close": 0.245, "volume": 77451.0}, {"date": "2012-08-16", "close": 0.26, "volume": 118000.0}, {"date": "2012-08-17", "close": 0.26, "volume": 45000.0}, {"date": "2012-08-20", "close": 0.245, "volume": 153537.0}, {"date": "2012-08-21", "close": 0.245, "volume": 60001.0}, {"date": "2012-08-22", "close": 0.26, "volume": 102624.0}, {"date": "2012-08-23", "close": 0.25, "volume": 38883.0}, {"date": "2012-08-27", "close": 0.26, "volume": 349226.0}, {"date": "2012-08-28", "close": 0.265, "volume": 816568.0}, {"date": "2012-08-29", "close": 0.26, "volume": 625050.0}, {"date": "2012-08-30", "close": 0.26, "volume": 5041.0}, {"date": "2012-08-31", "close": 0.25, "volume": 101334.0}, {"date": "2012-09-03", "close": 0.255, "volume": 84900.0}, {"date": "2012-09-04", "close": 0.255, "volume": 15000.0}, {"date": "2012-09-05", "close": 0.245, "volume": 613725.0}, {"date": "2012-09-06", "close": 0.25, "volume": 391225.0}, {"date": "2012-09-07", "close": 0.25, "volume": 489825.0}, {"date": "2012-09-10", "close": 0.25, "volume": 40000.0}, {"date": "2012-09-11", "close": 0.25, "volume": 6929.0}, {"date": "2012-09-12", "close": 0.245, "volume": 60816.0}, {"date": "2012-09-13", "close": 0.24, "volume": 113184.0}, {"date": "2012-09-14", "close": 0.235, "volume": 92471.0}, {"date": "2012-09-17", "close": 0.23, "volume": 193000.0}, {"date": "2012-09-18", "close": 0.23, "volume": 248600.0}, {"date": "2012-09-19", "close": 0.23, "volume": 50000.0}, {"date": "2012-09-20", "close": 0.23, "volume": 50000.0}, {"date": "2012-09-21", "close": 0.23, "volume": 506951.0}, {"date": "2012-09-24", "close": 0.225, "volume": 47694.0}, {"date": "2012-09-25", "close": 0.23, "volume": 112500.0}, {"date": "2012-09-26", "close": 0.225, "volume": 12000.0}, {"date": "2012-09-27", "close": 0.225, "volume": 198870.0}, {"date": "2012-09-28", "close": 0.23, "volume": 45230.0}, {"date": "2012-10-01", "close": 0.23, "volume": 55230.0}, {"date": "2012-10-02", "close": 0.23, "volume": 178385.0}, {"date": "2012-10-03", "close": 0.225, "volume": 124500.0}, {"date": "2012-10-04", "close": 0.23, "volume": 43500.0}, {"date": "2012-10-09", "close": 0.225, "volume": 285985.0}, {"date": "2012-10-10", "close": 0.22, "volume": 190000.0}, {"date": "2012-10-11", "close": 0.22, "volume": 67900.0}, {"date": "2012-10-12", "close": 0.22, "volume": 523915.0}, {"date": "2012-10-15", "close": 0.22, "volume": 23285.0}, {"date": "2012-10-16", "close": 0.225, "volume": 18524.0}, {"date": "2012-10-18", "close": 0.225, "volume": 95500.0}, {"date": "2012-10-19", "close": 0.225, "volume": 164500.0}, {"date": "2012-10-22", "close": 0.225, "volume": 353300.0}, {"date": "2012-10-23", "close": 0.23, "volume": 20250.0}, {"date": "2012-10-25", "close": 0.23, "volume": 134431.0}, {"date": "2012-10-26", "close": 0.23, "volume": 580747.0}, {"date": "2012-10-29", "close": 0.235, "volume": 182752.0}, {"date": "2012-10-30", "close": 0.235, "volume": 3895.0}, {"date": "2012-10-31", "close": 0.235, "volume": 43498.0}, {"date": "2012-11-01", "close": 0.235, "volume": 25535.0}, {"date": "2012-11-02", "close": 0.235, "volume": 71320.0}, {"date": "2012-11-05", "close": 0.24, "volume": 25545.0}, {"date": "2012-11-07", "close": 0.24, "volume": 83500.0}, {"date": "2012-11-08", "close": 0.25, "volume": 141725.0}, {"date": "2012-11-09", "close": 0.24, "volume": 36000.0}, {"date": "2012-11-12", "close": 0.255, "volume": 3429681.0}, {"date": "2012-11-13", "close": 0.25, "volume": 142207.0}, {"date": "2012-11-14", "close": 0.24, "volume": 70000.0}, {"date": "2012-11-15", "close": 0.255, "volume": 40000.0}, {"date": "2012-11-16", "close": 0.255, "volume": 118000.0}, {"date": "2012-11-19", "close": 0.255, "volume": 50000.0}, {"date": "2012-11-20", "close": 0.255, "volume": 53313.0}, {"date": "2012-11-21", "close": 0.255, "volume": 39215.0}, {"date": "2012-11-22", "close": 0.25, "volume": 120000.0}, {"date": "2012-11-23", "close": 0.25, "volume": 93743.0}, {"date": "2012-11-26", "close": 0.25, "volume": 11799.0}, {"date": "2012-11-27", "close": 0.26, "volume": 142328.0}, {"date": "2012-11-28", "close": 0.25, "volume": 194843.0}, {"date": "2012-11-29", "close": 0.25, "volume": 71287.0}, {"date": "2012-11-30", "close": 0.25, "volume": 637812.0}, {"date": "2012-12-03", "close": 0.245, "volume": 147418.0}, {"date": "2012-12-04", "close": 0.255, "volume": 913439.0}, {"date": "2012-12-05", "close": 0.25, "volume": 2483000.0}, {"date": "2012-12-06", "close": 0.255, "volume": 20000.0}, {"date": "2012-12-07", "close": 0.26, "volume": 76000.0}, {"date": "2012-12-11", "close": 0.26, "volume": 150000.0}, {"date": "2012-12-12", "close": 0.245, "volume": 296732.0}, {"date": "2012-12-13", "close": 0.26, "volume": 1905606.0}, {"date": "2012-12-14", "close": 0.265, "volume": 28086.0}, {"date": "2012-12-17", "close": 0.26, "volume": 268454.0}, {"date": "2012-12-18", "close": 0.255, "volume": 285736.0}, {"date": "2012-12-19", "close": 0.26, "volume": 12000.0}, {"date": "2012-12-20", "close": 0.26, "volume": 313846.0}, {"date": "2012-12-21", "close": 0.275, "volume": 134000.0}, {"date": "2012-12-24", "close": 0.265, "volume": 77987.0}, {"date": "2012-12-27", "close": 0.27, "volume": 7100.0}, {"date": "2012-12-28", "close": 0.26, "volume": 184021.0}, {"date": "2012-12-31", "close": 0.27, "volume": 46090.0}, {"date": "2013-01-02", "close": 0.27, "volume": 1115227.0}, {"date": "2013-01-03", "close": 0.275, "volume": 324773.0}, {"date": "2013-01-07", "close": 0.27, "volume": 200000.0}, {"date": "2013-01-08", "close": 0.275, "volume": 145000.0}, {"date": "2013-01-09", "close": 0.28, "volume": 59014.0}, {"date": "2013-01-10", "close": 0.28, "volume": 107288.0}, {"date": "2013-01-11", "close": 0.275, "volume": 84700.0}, {"date": "2013-01-14", "close": 0.285, "volume": 130615.0}, {"date": "2013-01-15", "close": 0.285, "volume": 406212.0}, {"date": "2013-01-16", "close": 0.29, "volume": 236030.0}, {"date": "2013-01-17", "close": 0.305, "volume": 1529496.0}, {"date": "2013-01-18", "close": 0.31, "volume": 1965601.0}, {"date": "2013-01-21", "close": 0.315, "volume": 167551.0}, {"date": "2013-01-22", "close": 0.3, "volume": 120000.0}, {"date": "2013-01-23", "close": 0.305, "volume": 60698.0}, {"date": "2013-01-24", "close": 0.305, "volume": 22000.0}, {"date": "2013-01-25", "close": 0.305, "volume": 31000.0}, {"date": "2013-01-29", "close": 0.315, "volume": 118464.0}, {"date": "2013-01-30", "close": 0.315, "volume": 156858.0}, {"date": "2013-01-31", "close": 0.315, "volume": 116815.0}, {"date": "2013-02-04", "close": 0.335, "volume": 1630443.0}, {"date": "2013-02-05", "close": 0.33, "volume": 52455.0}, {"date": "2013-02-06", "close": 0.33, "volume": 31494.0}, {"date": "2013-02-07", "close": 0.33, "volume": 129500.0}, {"date": "2013-02-11", "close": 0.34, "volume": 95356.0}, {"date": "2013-02-12", "close": 0.36, "volume": 375500.0}, {"date": "2013-02-13", "close": 0.36, "volume": 479908.0}, {"date": "2013-02-14", "close": 0.355, "volume": 998000.0}, {"date": "2013-02-15", "close": 0.36, "volume": 267022.0}, {"date": "2013-02-18", "close": 0.37, "volume": 151500.0}, {"date": "2013-02-19", "close": 0.36, "volume": 1688010.0}, {"date": "2013-02-20", "close": 0.355, "volume": 683669.0}, {"date": "2013-02-21", "close": 0.35, "volume": 78495.0}, {"date": "2013-02-22", "close": 0.355, "volume": 31562.0}, {"date": "2013-02-25", "close": 0.36, "volume": 672165.0}, {"date": "2013-02-26", "close": 0.365, "volume": 245467.0}, {"date": "2013-02-27", "close": 0.36, "volume": 174697.0}, {"date": "2013-02-28", "close": 0.37, "volume": 337662.0}, {"date": "2013-03-01", "close": 0.38, "volume": 208886.0}, {"date": "2013-03-04", "close": 0.37, "volume": 26377.0}, {"date": "2013-03-05", "close": 0.37, "volume": 517452.0}, {"date": "2013-03-06", "close": 0.38, "volume": 3957089.0}, {"date": "2013-03-07", "close": 0.385, "volume": 72245.0}, {"date": "2013-03-08", "close": 0.395, "volume": 167038.0}, {"date": "2013-03-11", "close": 0.395, "volume": 170143.0}, {"date": "2013-03-12", "close": 0.38, "volume": 602186.0}, {"date": "2013-03-13", "close": 0.37, "volume": 245000.0}, {"date": "2013-03-14", "close": 0.355, "volume": 547609.0}, {"date": "2013-03-15", "close": 0.355, "volume": 88853.0}, {"date": "2013-03-18", "close": 0.355, "volume": 130091.0}, {"date": "2013-03-19", "close": 0.355, "volume": 314735.0}, {"date": "2013-03-20", "close": 0.355, "volume": 89442.0}, {"date": "2013-03-21", "close": 0.345, "volume": 311469.0}, {"date": "2013-03-22", "close": 0.355, "volume": 208550.0}, {"date": "2013-03-25", "close": 0.355, "volume": 126692.0}, {"date": "2013-03-26", "close": 0.35, "volume": 286829.0}, {"date": "2013-03-27", "close": 0.35, "volume": 1922.0}, {"date": "2013-03-28", "close": 0.36, "volume": 103943.0}, {"date": "2013-04-02", "close": 0.36, "volume": 1389.0}, {"date": "2013-04-03", "close": 0.365, "volume": 37398.0}, {"date": "2013-04-04", "close": 0.35, "volume": 500098.0}, {"date": "2013-04-05", "close": 0.34, "volume": 600463.0}, {"date": "2013-04-08", "close": 0.36, "volume": 61357.0}, {"date": "2013-04-09", "close": 0.35, "volume": 56000.0}, {"date": "2013-04-10", "close": 0.355, "volume": 20000.0}, {"date": "2013-04-11", "close": 0.345, "volume": 66651.0}, {"date": "2013-04-12", "close": 0.345, "volume": 4000.0}, {"date": "2013-04-15", "close": 0.345, "volume": 375555.0}, {"date": "2013-04-16", "close": 0.34, "volume": 225812.0}, {"date": "2013-04-17", "close": 0.345, "volume": 103781.0}, {"date": "2013-04-18", "close": 0.31, "volume": 475046.0}, {"date": "2013-04-19", "close": 0.335, "volume": 32485.0}, {"date": "2013-04-22", "close": 0.33, "volume": 202202.0}, {"date": "2013-04-23", "close": 0.32, "volume": 157410.0}, {"date": "2013-04-24", "close": 0.325, "volume": 1500.0}, {"date": "2013-04-26", "close": 0.33, "volume": 25000.0}, {"date": "2013-04-29", "close": 0.34, "volume": 243705.0}, {"date": "2013-04-30", "close": 0.34, "volume": 117224.0}, {"date": "2013-05-01", "close": 0.34, "volume": 80000.0}, {"date": "2013-05-02", "close": 0.34, "volume": 62300.0}, {"date": "2013-05-03", "close": 0.33, "volume": 68767.0}, {"date": "2013-05-06", "close": 0.34, "volume": 190443.0}, {"date": "2013-05-07", "close": 0.34, "volume": 55834.0}, {"date": "2013-05-08", "close": 0.335, "volume": 28000.0}, {"date": "2013-05-09", "close": 0.34, "volume": 349022.0}, {"date": "2013-05-13", "close": 0.34, "volume": 26474.0}, {"date": "2013-05-14", "close": 0.345, "volume": 47840.0}, {"date": "2013-05-17", "close": 0.325, "volume": 117931.0}, {"date": "2013-05-20", "close": 0.33, "volume": 4000.0}, {"date": "2013-05-21", "close": 0.32, "volume": 255296.0}, {"date": "2013-05-22", "close": 0.31, "volume": 877390.0}, {"date": "2013-05-23", "close": 0.305, "volume": 603471.0}, {"date": "2013-05-24", "close": 0.3, "volume": 52000.0}, {"date": "2013-05-27", "close": 0.31, "volume": 147000.0}, {"date": "2013-05-29", "close": 0.31, "volume": 6450.0}, {"date": "2013-05-31", "close": 0.3, "volume": 145000.0}, {"date": "2013-06-03", "close": 0.31, "volume": 65032.0}, {"date": "2013-06-05", "close": 0.31, "volume": 72000.0}, {"date": "2013-06-06", "close": 0.3, "volume": 54628.0}, {"date": "2013-06-07", "close": 0.31, "volume": 16115.0}, {"date": "2013-06-11", "close": 0.31, "volume": 71337.0}, {"date": "2013-06-12", "close": 0.325, "volume": 2000.0}, {"date": "2013-06-13", "close": 0.31, "volume": 256000.0}, {"date": "2013-06-14", "close": 0.32, "volume": 4000.0}, {"date": "2013-06-17", "close": 0.32, "volume": 11400.0}, {"date": "2013-06-19", "close": 0.315, "volume": 11600.0}, {"date": "2013-06-20", "close": 0.3, "volume": 50247.0}, {"date": "2013-06-21", "close": 0.305, "volume": 8000.0}, {"date": "2013-06-24", "close": 0.305, "volume": 1000.0}, {"date": "2013-06-25", "close": 0.29, "volume": 15000.0}, {"date": "2013-06-26", "close": 0.31, "volume": 130119.0}, {"date": "2013-06-27", "close": 0.31, "volume": 359709.0}, {"date": "2013-07-01", "close": 0.3, "volume": 80000.0}, {"date": "2013-07-02", "close": 0.31, "volume": 50000.0}, {"date": "2013-07-03", "close": 0.32, "volume": 4000.0}, {"date": "2013-07-04", "close": 0.31, "volume": 6124.0}, {"date": "2013-07-05", "close": 0.31, "volume": 55663.0}, {"date": "2013-07-08", "close": 0.31, "volume": 24850.0}, {"date": "2013-07-09", "close": 0.32, "volume": 5600.0}, {"date": "2013-07-11", "close": 0.32, "volume": 14400.0}, {"date": "2013-07-16", "close": 0.315, "volume": 31746.0}, {"date": "2013-07-18", "close": 0.31, "volume": 10000.0}, {"date": "2013-07-19", "close": 0.31, "volume": 40000.0}, {"date": "2013-07-22", "close": 0.31, "volume": 23400.0}, {"date": "2013-07-23", "close": 0.31, "volume": 55500.0}, {"date": "2013-07-24", "close": 0.32, "volume": 53844.0}, {"date": "2013-07-25", "close": 0.315, "volume": 10000.0}, {"date": "2013-07-29", "close": 0.31, "volume": 57000.0}, {"date": "2013-07-30", "close": 0.31, "volume": 45900.0}, {"date": "2013-07-31", "close": 0.32, "volume": 7000.0}, {"date": "2013-08-02", "close": 0.32, "volume": 43448.0}, {"date": "2013-08-05", "close": 0.31, "volume": 8000.0}, {"date": "2013-08-06", "close": 0.31, "volume": 232012.0}, {"date": "2013-08-07", "close": 0.32, "volume": 700.0}, {"date": "2013-08-08", "close": 0.31, "volume": 20752.0}, {"date": "2013-08-09", "close": 0.32, "volume": 57500.0}, {"date": "2013-08-13", "close": 0.32, "volume": 100000.0}, {"date": "2013-08-15", "close": 0.32, "volume": 48136.0}, {"date": "2013-08-19", "close": 0.325, "volume": 10000.0}, {"date": "2013-08-20", "close": 0.33, "volume": 20000.0}, {"date": "2013-08-21", "close": 0.33, "volume": 15715.0}, {"date": "2013-08-22", "close": 0.34, "volume": 32911.0}, {"date": "2013-08-23", "close": 0.32, "volume": 802832.0}, {"date": "2013-08-26", "close": 0.325, "volume": 89705.0}, {"date": "2013-08-27", "close": 0.34, "volume": 51100.0}, {"date": "2013-08-28", "close": 0.34, "volume": 7688.0}, {"date": "2013-08-29", "close": 0.325, "volume": 38000.0}, {"date": "2013-09-02", "close": 0.34, "volume": 46500.0}, {"date": "2013-09-03", "close": 0.34, "volume": 104197.0}, {"date": "2013-09-04", "close": 0.35, "volume": 90308.0}, {"date": "2013-09-05", "close": 0.35, "volume": 86500.0}, {"date": "2013-09-06", "close": 0.35, "volume": 277246.0}, {"date": "2013-09-10", "close": 0.33, "volume": 93000.0}, {"date": "2013-09-11", "close": 0.305, "volume": 156308.0}, {"date": "2013-09-12", "close": 0.33, "volume": 100579.0}, {"date": "2013-09-16", "close": 0.33, "volume": 30384.0}, {"date": "2013-09-17", "close": 0.32, "volume": 455000.0}, {"date": "2013-09-18", "close": 0.315, "volume": 20000.0}, {"date": "2013-09-19", "close": 0.32, "volume": 31000.0}, {"date": "2013-09-23", "close": 0.32, "volume": 45459.0}, {"date": "2013-09-24", "close": 0.315, "volume": 444980.0}, {"date": "2013-09-25", "close": 0.32, "volume": 45457.0}, {"date": "2013-09-26", "close": 0.32, "volume": 11000.0}, {"date": "2013-09-27", "close": 0.32, "volume": 9000.0}, {"date": "2013-09-30", "close": 0.315, "volume": 38000.0}, {"date": "2013-10-01", "close": 0.315, "volume": 31739.0}, {"date": "2013-10-03", "close": 0.315, "volume": 58180.0}, {"date": "2013-10-04", "close": 0.32, "volume": 23989.0}, {"date": "2013-10-07", "close": 0.315, "volume": 20000.0}, {"date": "2013-10-08", "close": 0.315, "volume": 42713.0}, {"date": "2013-10-09", "close": 0.32, "volume": 7500.0}, {"date": "2013-10-14", "close": 0.325, "volume": 32864.0}, {"date": "2013-10-15", "close": 0.325, "volume": 39000.0}, {"date": "2013-10-16", "close": 0.315, "volume": 28126.0}, {"date": "2013-10-17", "close": 0.32, "volume": 17500.0}, {"date": "2013-10-18", "close": 0.325, "volume": 32006.0}, {"date": "2013-10-21", "close": 0.32, "volume": 35000.0}, {"date": "2013-10-22", "close": 0.315, "volume": 150000.0}, {"date": "2013-10-23", "close": 0.31, "volume": 240862.0}, {"date": "2013-10-24", "close": 0.315, "volume": 30122.0}, {"date": "2013-10-25", "close": 0.315, "volume": 264016.0}, {"date": "2013-10-28", "close": 0.315, "volume": 535000.0}, {"date": "2013-10-29", "close": 0.315, "volume": 25000.0}, {"date": "2013-10-30", "close": 0.315, "volume": 133523.0}, {"date": "2013-10-31", "close": 0.32, "volume": 448000.0}, {"date": "2013-11-01", "close": 0.31, "volume": 1941.0}, {"date": "2013-11-05", "close": 0.305, "volume": 71941.0}, {"date": "2013-11-06", "close": 0.305, "volume": 167900.0}, {"date": "2013-11-07", "close": 0.305, "volume": 14000.0}, {"date": "2013-11-08", "close": 0.305, "volume": 9249.0}, {"date": "2013-11-11", "close": 0.31, "volume": 155557.0}, {"date": "2013-11-13", "close": 0.305, "volume": 150850.0}, {"date": "2013-11-14", "close": 0.31, "volume": 775060.0}, {"date": "2013-11-15", "close": 0.28, "volume": 514722.0}, {"date": "2013-11-18", "close": 0.285, "volume": 132000.0}, {"date": "2013-11-19", "close": 0.295, "volume": 120500.0}, {"date": "2013-11-20", "close": 0.3, "volume": 42000.0}, {"date": "2013-11-21", "close": 0.305, "volume": 38000.0}, {"date": "2013-11-22", "close": 0.3, "volume": 68000.0}, {"date": "2013-11-27", "close": 0.3, "volume": 1680536.0}, {"date": "2013-11-29", "close": 0.29, "volume": 131864.0}, {"date": "2013-12-02", "close": 0.3, "volume": 140000.0}, {"date": "2013-12-03", "close": 0.285, "volume": 65500.0}, {"date": "2013-12-04", "close": 0.28, "volume": 166900.0}, {"date": "2013-12-05", "close": 0.28, "volume": 28125.0}, {"date": "2013-12-06", "close": 0.285, "volume": 28424.0}, {"date": "2013-12-09", "close": 0.295, "volume": 20000.0}, {"date": "2013-12-10", "close": 0.295, "volume": 223170.0}, {"date": "2013-12-16", "close": 0.28, "volume": 1000000.0}, {"date": "2013-12-17", "close": 0.29, "volume": 10000.0}, {"date": "2013-12-18", "close": 0.275, "volume": 273170.0}, {"date": "2013-12-19", "close": 0.29, "volume": 3500.0}, {"date": "2013-12-23", "close": 0.295, "volume": 3349.0}, {"date": "2013-12-24", "close": 0.29, "volume": 13000.0}, {"date": "2013-12-27", "close": 0.295, "volume": 10000.0}, {"date": "2013-12-30", "close": 0.295, "volume": 38300.0}, {"date": "2014-01-02", "close": 0.29, "volume": 1457.0}, {"date": "2014-01-03", "close": 0.28, "volume": 37241.0}, {"date": "2014-01-06", "close": 0.29, "volume": 17200.0}, {"date": "2014-01-07", "close": 0.28, "volume": 10000.0}, {"date": "2014-01-08", "close": 0.28, "volume": 302200.0}, {"date": "2014-01-09", "close": 0.29, "volume": 81602.0}, {"date": "2014-01-10", "close": 0.29, "volume": 51000.0}, {"date": "2014-01-13", "close": 0.3, "volume": 239066.0}, {"date": "2014-01-14", "close": 0.3, "volume": 95000.0}, {"date": "2014-01-15", "close": 0.3, "volume": 122350.0}, {"date": "2014-01-16", "close": 0.29, "volume": 79500.0}, {"date": "2014-01-17", "close": 0.29, "volume": 99900.0}, {"date": "2014-01-21", "close": 0.295, "volume": 85000.0}, {"date": "2014-01-22", "close": 0.305, "volume": 3800.0}, {"date": "2014-01-23", "close": 0.3, "volume": 31380.0}, {"date": "2014-01-24", "close": 0.3, "volume": 447000.0}, {"date": "2014-01-28", "close": 0.29, "volume": 103729.0}, {"date": "2014-01-29", "close": 0.3, "volume": 5000.0}, {"date": "2014-01-30", "close": 0.3, "volume": 5000.0}, {"date": "2014-01-31", "close": 0.285, "volume": 34104.0}, {"date": "2014-02-03", "close": 0.295, "volume": 107771.0}, {"date": "2014-02-05", "close": 0.295, "volume": 120000.0}, {"date": "2014-02-11", "close": 0.295, "volume": 5000.0}, {"date": "2014-02-12", "close": 0.28, "volume": 50000.0}, {"date": "2014-02-13", "close": 0.27, "volume": 328953.0}, {"date": "2014-02-14", "close": 0.25, "volume": 299518.0}, {"date": "2014-02-17", "close": 0.26, "volume": 365829.0}, {"date": "2014-02-18", "close": 0.27, "volume": 87685.0}, {"date": "2014-02-19", "close": 0.26, "volume": 101500.0}, {"date": "2014-02-20", "close": 0.26, "volume": 1750.0}, {"date": "2014-02-21", "close": 0.27, "volume": 33500.0}, {"date": "2014-02-24", "close": 0.265, "volume": 30000.0}, {"date": "2014-02-25", "close": 0.265, "volume": 20797.0}, {"date": "2014-02-26", "close": 0.265, "volume": 72453.0}, {"date": "2014-02-27", "close": 0.265, "volume": 15000.0}, {"date": "2014-03-03", "close": 0.25, "volume": 75000.0}, {"date": "2014-03-04", "close": 0.25, "volume": 20000.0}, {"date": "2014-03-05", "close": 0.255, "volume": 65385.0}, {"date": "2014-03-06", "close": 0.25, "volume": 241000.0}, {"date": "2014-03-07", "close": 0.245, "volume": 31000.0}, {"date": "2014-03-10", "close": 0.24, "volume": 212165.0}, {"date": "2014-03-11", "close": 0.25, "volume": 193634.0}, {"date": "2014-03-12", "close": 0.24, "volume": 146767.0}, {"date": "2014-03-13", "close": 0.25, "volume": 16708.0}, {"date": "2014-03-14", "close": 0.24, "volume": 1800.0}, {"date": "2014-03-17", "close": 0.24, "volume": 29750.0}, {"date": "2014-03-18", "close": 0.24, "volume": 99948.0}, {"date": "2014-03-20", "close": 0.24, "volume": 173402.0}, {"date": "2014-03-21", "close": 0.24, "volume": 11611.0}, {"date": "2014-03-25", "close": 0.24, "volume": 78840.0}, {"date": "2014-03-26", "close": 0.245, "volume": 44333.0}, {"date": "2014-03-27", "close": 0.245, "volume": 46075.0}, {"date": "2014-03-28", "close": 0.245, "volume": 1517.0}, {"date": "2014-04-01", "close": 0.24, "volume": 177932.0}, {"date": "2014-04-04", "close": 0.235, "volume": 19900.0}, {"date": "2014-04-07", "close": 0.235, "volume": 632975.0}, {"date": "2014-04-08", "close": 0.235, "volume": 13384.0}, {"date": "2014-04-10", "close": 0.24, "volume": 5000.0}, {"date": "2014-04-15", "close": 0.235, "volume": 17000.0}, {"date": "2014-04-22", "close": 0.24, "volume": 46814.0}, {"date": "2014-04-23", "close": 0.24, "volume": 11557.0}, {"date": "2014-04-24", "close": 0.24, "volume": 3914.0}, {"date": "2014-04-28", "close": 0.235, "volume": 21000.0}, {"date": "2014-04-29", "close": 0.225, "volume": 200000.0}, {"date": "2014-04-30", "close": 0.23, "volume": 85000.0}, {"date": "2014-05-01", "close": 0.23, "volume": 107259.0}, {"date": "2014-05-02", "close": 0.23, "volume": 6240.0}, {"date": "2014-05-05", "close": 0.24, "volume": 329758.0}, {"date": "2014-05-06", "close": 0.235, "volume": 2635000.0}, {"date": "2014-05-07", "close": 0.24, "volume": 70000.0}, {"date": "2014-05-08", "close": 0.225, "volume": 73351.0}, {"date": "2014-05-09", "close": 0.24, "volume": 225505.0}, {"date": "2014-05-12", "close": 0.225, "volume": 70000.0}, {"date": "2014-05-13", "close": 0.23, "volume": 50000.0}, {"date": "2014-05-14", "close": 0.225, "volume": 40000.0}, {"date": "2014-05-15", "close": 0.235, "volume": 171317.0}, {"date": "2014-05-16", "close": 0.23, "volume": 1300.0}, {"date": "2014-05-19", "close": 0.23, "volume": 149675.0}, {"date": "2014-05-20", "close": 0.23, "volume": 10000.0}, {"date": "2014-05-21", "close": 0.225, "volume": 168243.0}, {"date": "2014-05-22", "close": 0.22, "volume": 425571.0}, {"date": "2014-05-23", "close": 0.205, "volume": 67300.0}, {"date": "2014-05-26", "close": 0.22, "volume": 113004.0}, {"date": "2014-05-27", "close": 0.22, "volume": 825356.0}, {"date": "2014-05-28", "close": 0.23, "volume": 58600.0}, {"date": "2014-05-29", "close": 0.22, "volume": 22296.0}, {"date": "2014-05-30", "close": 0.225, "volume": 121569.0}, {"date": "2014-06-02", "close": 0.225, "volume": 6000.0}, {"date": "2014-06-03", "close": 0.225, "volume": 48800.0}, {"date": "2014-06-04", "close": 0.215, "volume": 25697.0}, {"date": "2014-06-05", "close": 0.225, "volume": 214000.0}, {"date": "2014-06-10", "close": 0.22, "volume": 112500.0}, {"date": "2014-06-11", "close": 0.215, "volume": 4445.0}, {"date": "2014-06-12", "close": 0.215, "volume": 213068.0}, {"date": "2014-06-13", "close": 0.22, "volume": 222913.0}, {"date": "2014-06-18", "close": 0.21, "volume": 20000.0}, {"date": "2014-06-19", "close": 0.21, "volume": 120000.0}, {"date": "2014-06-20", "close": 0.22, "volume": 3564.0}, {"date": "2014-06-23", "close": 0.22, "volume": 199818.0}, {"date": "2014-06-24", "close": 0.21, "volume": 175000.0}, {"date": "2014-06-25", "close": 0.21, "volume": 28251.0}, {"date": "2014-06-26", "close": 0.21, "volume": 114000.0}, {"date": "2014-06-30", "close": 0.21, "volume": 218131.0}, {"date": "2014-07-01", "close": 0.205, "volume": 110000.0}, {"date": "2014-07-02", "close": 0.215, "volume": 28198.0}, {"date": "2014-07-03", "close": 0.215, "volume": 17500.0}, {"date": "2014-07-07", "close": 0.21, "volume": 85602.0}, {"date": "2014-07-08", "close": 0.21, "volume": 184321.0}, {"date": "2014-07-14", "close": 0.215, "volume": 38200.0}, {"date": "2014-07-15", "close": 0.21, "volume": 10000.0}, {"date": "2014-07-16", "close": 0.215, "volume": 382500.0}, {"date": "2014-07-18", "close": 0.215, "volume": 324107.0}, {"date": "2014-07-21", "close": 0.215, "volume": 135000.0}, {"date": "2014-07-22", "close": 0.205, "volume": 20000.0}, {"date": "2014-07-23", "close": 0.21, "volume": 10000.0}, {"date": "2014-07-24", "close": 0.21, "volume": 52290.0}, {"date": "2014-07-25", "close": 0.205, "volume": 164556.0}, {"date": "2014-07-28", "close": 0.205, "volume": 25000.0}, {"date": "2014-07-29", "close": 0.2, "volume": 114625.0}, {"date": "2014-07-30", "close": 0.2, "volume": 180630.0}, {"date": "2014-08-01", "close": 0.2, "volume": 14651.0}, {"date": "2014-08-04", "close": 0.215, "volume": 100000.0}, {"date": "2014-08-05", "close": 0.215, "volume": 40000.0}, {"date": "2014-08-06", "close": 0.215, "volume": 150000.0}, {"date": "2014-08-07", "close": 0.215, "volume": 364533.0}, {"date": "2014-08-11", "close": 0.215, "volume": 50000.0}, {"date": "2014-08-12", "close": 0.215, "volume": 120000.0}, {"date": "2014-08-13", "close": 0.205, "volume": 113118.0}, {"date": "2014-08-14", "close": 0.207, "volume": 331095.0}, {"date": "2014-08-15", "close": 0.2, "volume": 163225.0}, {"date": "2014-08-18", "close": 0.21, "volume": 51775.0}, {"date": "2014-08-19", "close": 0.21, "volume": 16882.0}, {"date": "2014-08-20", "close": 0.21, "volume": 45118.0}, {"date": "2014-08-21", "close": 0.215, "volume": 57000.0}, {"date": "2014-08-22", "close": 0.185, "volume": 1052000.0}, {"date": "2014-08-25", "close": 0.185, "volume": 290015.0}, {"date": "2014-08-26", "close": 0.19, "volume": 56528.0}, {"date": "2014-08-27", "close": 0.19, "volume": 93135.0}, {"date": "2014-08-28", "close": 0.19, "volume": 20000.0}, {"date": "2014-08-29", "close": 0.195, "volume": 82321.0}, {"date": "2014-09-01", "close": 0.2, "volume": 24750.0}, {"date": "2014-09-02", "close": 0.205, "volume": 32062.0}, {"date": "2014-09-03", "close": 0.21, "volume": 368434.0}, {"date": "2014-09-04", "close": 0.205, "volume": 187000.0}, {"date": "2014-09-05", "close": 0.21, "volume": 133593.0}, {"date": "2014-09-08", "close": 0.21, "volume": 70619.0}, {"date": "2014-09-09", "close": 0.215, "volume": 46000.0}, {"date": "2014-09-10", "close": 0.2, "volume": 153800.0}, {"date": "2014-09-11", "close": 0.205, "volume": 131000.0}, {"date": "2014-09-12", "close": 0.2, "volume": 140000.0}, {"date": "2014-09-15", "close": 0.2, "volume": 8000.0}, {"date": "2014-09-16", "close": 0.205, "volume": 1000.0}, {"date": "2014-09-17", "close": 0.195, "volume": 79086.0}, {"date": "2014-09-18", "close": 0.195, "volume": 26316.0}, {"date": "2014-09-19", "close": 0.19, "volume": 85598.0}, {"date": "2014-09-22", "close": 0.18, "volume": 395832.0}, {"date": "2014-09-23", "close": 0.175, "volume": 206857.0}, {"date": "2014-09-24", "close": 0.18, "volume": 31998.0}, {"date": "2014-09-25", "close": 0.19, "volume": 1000.0}, {"date": "2014-09-26", "close": 0.19, "volume": 5300.0}, {"date": "2014-09-29", "close": 0.185, "volume": 79900.0}, {"date": "2014-09-30", "close": 0.18, "volume": 59402.0}, {"date": "2014-10-01", "close": 0.18, "volume": 157000.0}, {"date": "2014-10-02", "close": 0.185, "volume": 83000.0}, {"date": "2014-10-07", "close": 0.185, "volume": 41849.0}, {"date": "2014-10-08", "close": 0.18, "volume": 138086.0}, {"date": "2014-10-09", "close": 0.18, "volume": 13843.0}, {"date": "2014-10-10", "close": 0.185, "volume": 12789.0}, {"date": "2014-10-14", "close": 0.18, "volume": 258300.0}, {"date": "2014-10-15", "close": 0.185, "volume": 1500.0}, {"date": "2014-10-17", "close": 0.185, "volume": 19000.0}, {"date": "2014-10-20", "close": 0.185, "volume": 8615.0}, {"date": "2014-10-23", "close": 0.175, "volume": 4690.0}, {"date": "2014-10-24", "close": 0.185, "volume": 200.0}, {"date": "2014-10-27", "close": 0.19, "volume": 15000.0}, {"date": "2014-10-28", "close": 0.18, "volume": 92985.0}, {"date": "2014-10-29", "close": 0.18, "volume": 36000.0}, {"date": "2014-10-30", "close": 0.18, "volume": 15000.0}, {"date": "2014-10-31", "close": 0.185, "volume": 57197.0}, {"date": "2014-11-03", "close": 0.185, "volume": 10000.0}, {"date": "2014-11-04", "close": 0.19, "volume": 638940.0}, {"date": "2014-11-06", "close": 0.195, "volume": 73218.0}, {"date": "2014-11-07", "close": 0.195, "volume": 25000.0}, {"date": "2014-11-11", "close": 0.2, "volume": 45000.0}, {"date": "2014-11-13", "close": 0.2, "volume": 23362.0}, {"date": "2014-11-14", "close": 0.2, "volume": 200000.0}, {"date": "2014-11-25", "close": 0.18, "volume": 70632.0}, {"date": "2014-11-26", "close": 0.19, "volume": 10000.0}, {"date": "2014-11-27", "close": 0.18, "volume": 52445.0}, {"date": "2014-12-01", "close": 0.19, "volume": 800.0}, {"date": "2014-12-04", "close": 0.18, "volume": 60000.0}, {"date": "2014-12-05", "close": 0.19, "volume": 1000.0}, {"date": "2014-12-08", "close": 0.19, "volume": 13911.0}, {"date": "2014-12-12", "close": 0.18, "volume": 31000.0}, {"date": "2014-12-15", "close": 0.19, "volume": 49812.0}, {"date": "2014-12-16", "close": 0.18, "volume": 15000.0}, {"date": "2014-12-17", "close": 0.2, "volume": 184020.0}, {"date": "2014-12-18", "close": 0.195, "volume": 38850.0}, {"date": "2014-12-19", "close": 0.185, "volume": 710000.0}, {"date": "2014-12-22", "close": 0.195, "volume": 750.0}, {"date": "2014-12-23", "close": 0.19, "volume": 4200.0}, {"date": "2014-12-24", "close": 0.195, "volume": 68600.0}, {"date": "2014-12-29", "close": 0.2, "volume": 100000.0}, {"date": "2014-12-31", "close": 0.2, "volume": 35000.0}, {"date": "2015-01-07", "close": 0.2, "volume": 51500.0}, {"date": "2015-01-13", "close": 0.19, "volume": 81850.0}, {"date": "2015-01-14", "close": 0.2, "volume": 500.0}, {"date": "2015-01-15", "close": 0.19, "volume": 81119.0}, {"date": "2015-01-23", "close": 0.185, "volume": 110000.0}, {"date": "2015-01-27", "close": 0.19, "volume": 11000.0}, {"date": "2015-01-28", "close": 0.175, "volume": 52081.0}, {"date": "2015-01-29", "close": 0.19, "volume": 100000.0}, {"date": "2015-01-30", "close": 0.19, "volume": 199717.0}, {"date": "2015-02-04", "close": 0.195, "volume": 40000.0}, {"date": "2015-02-06", "close": 0.18, "volume": 96937.0}, {"date": "2015-02-09", "close": 0.195, "volume": 38750.0}, {"date": "2015-02-10", "close": 0.19, "volume": 28700.0}, {"date": "2015-02-11", "close": 0.2, "volume": 27700.0}, {"date": "2015-02-12", "close": 0.195, "volume": 10000.0}, {"date": "2015-02-13", "close": 0.24, "volume": 1830762.0}, {"date": "2015-02-16", "close": 0.22, "volume": 124250.0}, {"date": "2015-02-18", "close": 0.225, "volume": 26666.0}, {"date": "2015-02-19", "close": 0.23, "volume": 290834.0}, {"date": "2015-02-23", "close": 0.21, "volume": 34881.0}, {"date": "2015-02-24", "close": 0.21, "volume": 30400.0}, {"date": "2015-02-25", "close": 0.2, "volume": 96552.0}, {"date": "2015-02-27", "close": 0.205, "volume": 25000.0}, {"date": "2015-03-02", "close": 0.22, "volume": 20000.0}, {"date": "2015-03-06", "close": 0.22, "volume": 50000.0}, {"date": "2015-03-09", "close": 0.21, "volume": 72500.0}, {"date": "2015-03-12", "close": 0.21, "volume": 57431.0}, {"date": "2015-03-17", "close": 0.21, "volume": 5000.0}, {"date": "2015-03-18", "close": 0.2, "volume": 119259.0}, {"date": "2015-03-20", "close": 0.205, "volume": 10000.0}, {"date": "2015-03-23", "close": 0.2, "volume": 20548.0}, {"date": "2015-03-24", "close": 0.205, "volume": 498000.0}, {"date": "2015-03-25", "close": 0.205, "volume": 2000.0}, {"date": "2015-03-27", "close": 0.21, "volume": 11876.0}, {"date": "2015-03-30", "close": 0.22, "volume": 11611.0}, {"date": "2015-04-01", "close": 0.22, "volume": 1600.0}, {"date": "2015-04-07", "close": 0.205, "volume": 55589.0}, {"date": "2015-04-08", "close": 0.215, "volume": 24428.0}, {"date": "2015-04-13", "close": 0.2, "volume": 50000.0}, {"date": "2015-04-14", "close": 0.2, "volume": 132000.0}, {"date": "2015-04-15", "close": 0.21, "volume": 6000.0}, {"date": "2015-04-16", "close": 0.205, "volume": 72917.0}, {"date": "2015-04-17", "close": 0.21, "volume": 33000.0}, {"date": "2015-04-20", "close": 0.215, "volume": 45857.0}, {"date": "2015-04-21", "close": 0.215, "volume": 2400.0}, {"date": "2015-04-22", "close": 0.215, "volume": 62000.0}, {"date": "2015-04-23", "close": 0.205, "volume": 19050.0}, {"date": "2015-04-27", "close": 0.2, "volume": 114169.0}, {"date": "2015-04-29", "close": 0.215, "volume": 26194.0}, {"date": "2015-05-01", "close": 0.215, "volume": 13957.0}, {"date": "2015-05-05", "close": 0.21, "volume": 70000.0}, {"date": "2015-05-06", "close": 0.205, "volume": 20000.0}, {"date": "2015-05-08", "close": 0.215, "volume": 7500.0}, {"date": "2015-05-12", "close": 0.215, "volume": 7330.0}, {"date": "2015-05-14", "close": 0.2, "volume": 143557.0}, {"date": "2015-05-15", "close": 0.21, "volume": 35000.0}, {"date": "2015-05-18", "close": 0.21, "volume": 9610.0}, {"date": "2015-05-19", "close": 0.22, "volume": 275850.0}, {"date": "2015-05-21", "close": 0.22, "volume": 70501.0}, {"date": "2015-05-25", "close": 0.22, "volume": 73699.0}, {"date": "2015-05-26", "close": 0.215, "volume": 118000.0}, {"date": "2015-05-27", "close": 0.215, "volume": 79581.0}, {"date": "2015-05-28", "close": 0.225, "volume": 1000.0}, {"date": "2015-05-29", "close": 0.22, "volume": 65000.0}, {"date": "2015-06-04", "close": 0.225, "volume": 2662.0}, {"date": "2015-06-10", "close": 0.225, "volume": 28888.0}, {"date": "2015-06-12", "close": 0.225, "volume": 86664.0}, {"date": "2015-06-16", "close": 0.22, "volume": 52277.0}, {"date": "2015-06-17", "close": 0.215, "volume": 10723.0}, {"date": "2015-06-19", "close": 0.215, "volume": 20000.0}, {"date": "2015-06-22", "close": 0.21, "volume": 88000.0}, {"date": "2015-06-25", "close": 0.21, "volume": 2000.0}, {"date": "2015-06-26", "close": 0.21, "volume": 8000.0}, {"date": "2015-06-30", "close": 0.205, "volume": 67685.0}, {"date": "2015-07-01", "close": 0.225, "volume": 18987.0}, {"date": "2015-07-02", "close": 0.22, "volume": 33128.0}, {"date": "2015-07-03", "close": 0.22, "volume": 24779.0}, {"date": "2015-07-06", "close": 0.22, "volume": 40000.0}, {"date": "2015-07-09", "close": 0.21, "volume": 131721.0}, {"date": "2015-07-13", "close": 0.22, "volume": 1732.0}, {"date": "2015-07-14", "close": 0.22, "volume": 10241.0}, {"date": "2015-07-20", "close": 0.22, "volume": 23000.0}, {"date": "2015-07-21", "close": 0.215, "volume": 100000.0}, {"date": "2015-07-22", "close": 0.22, "volume": 45000.0}, {"date": "2015-07-23", "close": 0.215, "volume": 3087.0}, {"date": "2015-07-24", "close": 0.22, "volume": 42000.0}, {"date": "2015-07-31", "close": 0.215, "volume": 21280.0}, {"date": "2015-08-04", "close": 0.21, "volume": 230817.0}, {"date": "2015-08-05", "close": 0.215, "volume": 27600.0}, {"date": "2015-08-06", "close": 0.22, "volume": 22293.0}, {"date": "2015-08-07", "close": 0.215, "volume": 6900.0}, {"date": "2015-08-10", "close": 0.215, "volume": 2750.0}, {"date": "2015-08-11", "close": 0.21, "volume": 52857.0}, {"date": "2015-08-12", "close": 0.21, "volume": 37000.0}, {"date": "2015-08-13", "close": 0.21, "volume": 52586.0}, {"date": "2015-08-14", "close": 0.21, "volume": 15000.0}, {"date": "2015-08-18", "close": 0.22, "volume": 20273.0}, {"date": "2015-08-20", "close": 0.22, "volume": 250000.0}, {"date": "2015-08-21", "close": 0.205, "volume": 381123.0}, {"date": "2015-08-24", "close": 0.19, "volume": 200000.0}, {"date": "2015-08-25", "close": 0.19, "volume": 100000.0}, {"date": "2015-08-26", "close": 0.19, "volume": 232263.0}, {"date": "2015-08-31", "close": 0.2, "volume": 30000.0}, {"date": "2015-09-04", "close": 0.195, "volume": 10000.0}, {"date": "2015-09-08", "close": 0.205, "volume": 7441.0}, {"date": "2015-09-11", "close": 0.185, "volume": 40566.0}, {"date": "2015-09-17", "close": 0.195, "volume": 25000.0}, {"date": "2015-09-18", "close": 0.2, "volume": 42075.0}, {"date": "2015-09-29", "close": 0.19, "volume": 6000.0}, {"date": "2015-10-01", "close": 0.2, "volume": 71598.0}, {"date": "2015-10-08", "close": 0.19, "volume": 45000.0}, {"date": "2015-10-12", "close": 0.19, "volume": 30000.0}, {"date": "2015-10-15", "close": 0.195, "volume": 20000.0}, {"date": "2015-10-16", "close": 0.19, "volume": 5000.0}, {"date": "2015-10-20", "close": 0.2, "volume": 60000.0}, {"date": "2015-10-21", "close": 0.195, "volume": 16000.0}, {"date": "2015-10-22", "close": 0.19, "volume": 173366.0}, {"date": "2015-10-27", "close": 0.195, "volume": 77895.0}, {"date": "2015-10-29", "close": 0.195, "volume": 17324.0}, {"date": "2015-10-30", "close": 0.19, "volume": 25700.0}, {"date": "2015-11-02", "close": 0.2, "volume": 376193.0}, {"date": "2015-11-03", "close": 0.195, "volume": 50000.0}, {"date": "2015-11-04", "close": 0.205, "volume": 68000.0}, {"date": "2015-11-09", "close": 0.195, "volume": 100000.0}, {"date": "2015-11-12", "close": 0.205, "volume": 6000.0}, {"date": "2015-11-13", "close": 0.19, "volume": 90185.0}, {"date": "2015-11-16", "close": 0.195, "volume": 9264.0}, {"date": "2015-11-17", "close": 0.2, "volume": 2500.0}, {"date": "2015-11-18", "close": 0.205, "volume": 96292.0}, {"date": "2015-11-19", "close": 0.2, "volume": 40000.0}, {"date": "2015-11-23", "close": 0.2, "volume": 50000.0}, {"date": "2015-11-25", "close": 0.19, "volume": 30000.0}, {"date": "2015-11-26", "close": 0.185, "volume": 2000.0}, {"date": "2015-11-27", "close": 0.185, "volume": 75000.0}, {"date": "2015-12-01", "close": 0.185, "volume": 16318.0}, {"date": "2015-12-03", "close": 0.185, "volume": 25000.0}, {"date": "2015-12-04", "close": 0.2, "volume": 4428.0}, {"date": "2015-12-09", "close": 0.195, "volume": 6318.0}, {"date": "2015-12-11", "close": 0.18, "volume": 158925.0}, {"date": "2015-12-14", "close": 0.175, "volume": 73517.0}, {"date": "2015-12-15", "close": 0.175, "volume": 150000.0}, {"date": "2015-12-16", "close": 0.19, "volume": 21000.0}, {"date": "2015-12-17", "close": 0.2, "volume": 301305.0}, {"date": "2015-12-18", "close": 0.205, "volume": 100000.0}, {"date": "2016-01-06", "close": 0.185, "volume": 20800.0}, {"date": "2016-01-07", "close": 0.19, "volume": 18200.0}, {"date": "2016-01-15", "close": 0.17, "volume": 150000.0}, {"date": "2016-01-18", "close": 0.185, "volume": 9000.0}, {"date": "2016-01-19", "close": 0.18, "volume": 10000.0}, {"date": "2016-01-21", "close": 0.18, "volume": 9000.0}, {"date": "2016-01-28", "close": 0.18, "volume": 1600.0}, {"date": "2016-02-01", "close": 0.2, "volume": 217000.0}, {"date": "2016-02-02", "close": 0.21, "volume": 295384.0}, {"date": "2016-02-03", "close": 0.21, "volume": 104616.0}, {"date": "2016-02-08", "close": 0.21, "volume": 16000.0}, {"date": "2016-02-10", "close": 0.195, "volume": 35000.0}, {"date": "2016-02-12", "close": 0.175, "volume": 154384.0}, {"date": "2016-02-15", "close": 0.18, "volume": 440008.0}, {"date": "2016-02-16", "close": 0.19, "volume": 714997.0}, {"date": "2016-02-17", "close": 0.195, "volume": 51500.0}, {"date": "2016-02-18", "close": 0.19, "volume": 150000.0}, {"date": "2016-02-23", "close": 0.195, "volume": 50000.0}, {"date": "2016-02-24", "close": 0.17, "volume": 207000.0}, {"date": "2016-02-29", "close": 0.18, "volume": 4000.0}, {"date": "2016-03-03", "close": 0.165, "volume": 346823.0}, {"date": "2016-03-04", "close": 0.16, "volume": 1433321.0}, {"date": "2016-03-07", "close": 0.165, "volume": 214661.0}, {"date": "2016-03-08", "close": 0.17, "volume": 5000.0}, {"date": "2016-03-09", "close": 0.17, "volume": 6000.0}, {"date": "2016-03-15", "close": 0.17, "volume": 111161.0}, {"date": "2016-03-16", "close": 0.18, "volume": 25000.0}, {"date": "2016-03-17", "close": 0.18, "volume": 75000.0}, {"date": "2016-03-18", "close": 0.18, "volume": 282467.0}, {"date": "2016-03-21", "close": 0.18, "volume": 8400.0}, {"date": "2016-03-23", "close": 0.165, "volume": 4428.0}, {"date": "2016-03-24", "close": 0.16, "volume": 20000.0}, {"date": "2016-03-29", "close": 0.16, "volume": 171150.0}, {"date": "2016-04-01", "close": 0.165, "volume": 50000.0}, {"date": "2016-04-04", "close": 0.165, "volume": 6300.0}, {"date": "2016-04-05", "close": 0.175, "volume": 101550.0}, {"date": "2016-04-06", "close": 0.175, "volume": 103906.0}, {"date": "2016-04-07", "close": 0.175, "volume": 2858.0}, {"date": "2016-04-08", "close": 0.175, "volume": 3793.0}, {"date": "2016-04-18", "close": 0.17, "volume": 5698.0}, {"date": "2016-04-19", "close": 0.16, "volume": 6453.0}, {"date": "2016-04-21", "close": 0.17, "volume": 25000.0}, {"date": "2016-04-26", "close": 0.18, "volume": 10000.0}, {"date": "2016-04-27", "close": 0.18, "volume": 4166.0}, {"date": "2016-04-28", "close": 0.175, "volume": 14285.0}, {"date": "2016-04-29", "close": 0.17, "volume": 4334.0}, {"date": "2016-05-02", "close": 0.165, "volume": 80000.0}, {"date": "2016-05-03", "close": 0.18, "volume": 3044.0}, {"date": "2016-05-04", "close": 0.165, "volume": 10500.0}, {"date": "2016-05-09", "close": 0.17, "volume": 141489.0}, {"date": "2016-05-10", "close": 0.17, "volume": 20000.0}, {"date": "2016-05-11", "close": 0.17, "volume": 189616.0}, {"date": "2016-05-13", "close": 0.175, "volume": 2858.0}, {"date": "2016-05-17", "close": 0.165, "volume": 93100.0}, {"date": "2016-05-20", "close": 0.165, "volume": 113500.0}, {"date": "2016-05-24", "close": 0.175, "volume": 3040.0}, {"date": "2016-05-25", "close": 0.165, "volume": 56088.0}, {"date": "2016-05-26", "close": 0.17, "volume": 53912.0}, {"date": "2016-05-27", "close": 0.165, "volume": 40566.0}, {"date": "2016-05-30", "close": 0.17, "volume": 105800.0}, {"date": "2016-05-31", "close": 0.165, "volume": 63656.0}, {"date": "2016-06-01", "close": 0.16, "volume": 4000.0}, {"date": "2016-06-06", "close": 0.19, "volume": 62000.0}, {"date": "2016-06-08", "close": 0.19, "volume": 26000.0}, {"date": "2016-06-09", "close": 0.165, "volume": 33250.0}, {"date": "2016-06-10", "close": 0.17, "volume": 25000.0}, {"date": "2016-06-15", "close": 0.165, "volume": 49514.0}, {"date": "2016-06-17", "close": 0.165, "volume": 113334.0}, {"date": "2016-06-20", "close": 0.17, "volume": 60000.0}, {"date": "2016-06-22", "close": 0.165, "volume": 112600.0}, {"date": "2016-06-23", "close": 0.165, "volume": 50000.0}, {"date": "2016-06-28", "close": 0.17, "volume": 64034.0}, {"date": "2016-06-29", "close": 0.17, "volume": 30000.0}, {"date": "2016-07-04", "close": 0.165, "volume": 123086.0}, {"date": "2016-07-12", "close": 0.18, "volume": 24666.0}, {"date": "2016-07-20", "close": 0.17, "volume": 5800.0}, {"date": "2016-07-21", "close": 0.17, "volume": 34876.0}, {"date": "2016-07-22", "close": 0.165, "volume": 20124.0}, {"date": "2016-07-28", "close": 0.17, "volume": 29352.0}, {"date": "2016-08-01", "close": 0.17, "volume": 1.0}, {"date": "2016-08-02", "close": 0.17, "volume": 19676.0}, {"date": "2016-08-03", "close": 0.19, "volume": 133000.0}, {"date": "2016-08-04", "close": 0.18, "volume": 114100.0}, {"date": "2016-08-05", "close": 0.185, "volume": 25000.0}, {"date": "2016-08-08", "close": 0.19, "volume": 70900.0}, {"date": "2016-08-10", "close": 0.18, "volume": 60000.0}, {"date": "2016-08-12", "close": 0.205, "volume": 168927.0}, {"date": "2016-08-15", "close": 0.21, "volume": 55000.0}, {"date": "2016-08-16", "close": 0.19, "volume": 2500.0}, {"date": "2016-08-17", "close": 0.2, "volume": 8000.0}, {"date": "2016-08-19", "close": 0.215, "volume": 341280.0}, {"date": "2016-08-22", "close": 0.21, "volume": 12900.0}, {"date": "2016-08-23", "close": 0.24, "volume": 176055.0}, {"date": "2016-08-24", "close": 0.22, "volume": 20000.0}, {"date": "2016-08-26", "close": 0.22, "volume": 18787.0}, {"date": "2016-08-29", "close": 0.185, "volume": 371812.0}, {"date": "2016-08-30", "close": 0.175, "volume": 56200.0}, {"date": "2016-08-31", "close": 0.18, "volume": 8569.0}, {"date": "2016-09-07", "close": 0.18, "volume": 3000.0}, {"date": "2016-09-08", "close": 0.17, "volume": 62000.0}, {"date": "2016-09-09", "close": 0.18, "volume": 145000.0}, {"date": "2016-09-12", "close": 0.17, "volume": 76520.0}, {"date": "2016-09-14", "close": 0.175, "volume": 103000.0}, {"date": "2016-09-16", "close": 0.165, "volume": 23450.0}, {"date": "2016-09-19", "close": 0.165, "volume": 146277.0}, {"date": "2016-09-20", "close": 0.165, "volume": 68723.0}, {"date": "2016-09-21", "close": 0.19, "volume": 40000.0}, {"date": "2016-09-23", "close": 0.19, "volume": 25000.0}, {"date": "2016-09-26", "close": 0.18, "volume": 946.0}, {"date": "2016-09-27", "close": 0.18, "volume": 13528.0}, {"date": "2016-09-30", "close": 0.16, "volume": 50000.0}, {"date": "2016-10-03", "close": 0.175, "volume": 6500.0}, {"date": "2016-10-06", "close": 0.17, "volume": 3500.0}, {"date": "2016-10-11", "close": 0.19, "volume": 190000.0}, {"date": "2016-10-12", "close": 0.17, "volume": 242450.0}, {"date": "2016-10-18", "close": 0.18, "volume": 24500.0}, {"date": "2016-10-21", "close": 0.18, "volume": 47600.0}, {"date": "2016-10-24", "close": 0.18, "volume": 10000.0}, {"date": "2016-10-25", "close": 0.19, "volume": 29995.0}, {"date": "2016-10-27", "close": 0.185, "volume": 14400.0}, {"date": "2016-10-28", "close": 0.185, "volume": 4000.0}, {"date": "2016-10-31", "close": 0.19, "volume": 40000.0}, {"date": "2016-11-01", "close": 0.19, "volume": 20000.0}, {"date": "2016-11-02", "close": 0.185, "volume": 115000.0}, {"date": "2016-11-03", "close": 0.18, "volume": 60000.0}, {"date": "2016-11-04", "close": 0.18, "volume": 58605.0}, {"date": "2016-11-09", "close": 0.19, "volume": 10000.0}, {"date": "2016-11-11", "close": 0.185, "volume": 10800.0}, {"date": "2016-11-18", "close": 0.18, "volume": 127800.0}, {"date": "2016-11-21", "close": 0.18, "volume": 50000.0}, {"date": "2016-11-22", "close": 0.175, "volume": 121930.0}, {"date": "2016-11-23", "close": 0.19, "volume": 240000.0}, {"date": "2016-11-25", "close": 0.185, "volume": 50000.0}, {"date": "2016-12-02", "close": 0.175, "volume": 30000.0}, {"date": "2016-12-09", "close": 0.185, "volume": 5000.0}, {"date": "2016-12-12", "close": 0.175, "volume": 202890.0}, {"date": "2016-12-13", "close": 0.19, "volume": 114637.0}, {"date": "2016-12-15", "close": 0.17, "volume": 7050.0}, {"date": "2016-12-16", "close": 0.17, "volume": 140356.0}, {"date": "2016-12-19", "close": 0.17, "volume": 5428.0}, {"date": "2016-12-20", "close": 0.17, "volume": 128216.0}, {"date": "2016-12-28", "close": 0.17, "volume": 130000.0}, {"date": "2016-12-30", "close": 0.18, "volume": 57550.0}, {"date": "2017-01-03", "close": 0.18, "volume": 162072.0}, {"date": "2017-01-09", "close": 0.165, "volume": 184000.0}, {"date": "2017-01-10", "close": 0.165, "volume": 70600.0}, {"date": "2017-01-12", "close": 0.165, "volume": 25000.0}, {"date": "2017-01-13", "close": 0.175, "volume": 180000.0}, {"date": "2017-01-18", "close": 0.17, "volume": 15000.0}, {"date": "2017-01-19", "close": 0.165, "volume": 117800.0}, {"date": "2017-01-23", "close": 0.155, "volume": 223692.0}, {"date": "2017-01-24", "close": 0.15, "volume": 193435.0}, {"date": "2017-01-27", "close": 0.18, "volume": 585000.0}, {"date": "2017-01-30", "close": 0.18, "volume": 10000.0}, {"date": "2017-01-31", "close": 0.185, "volume": 27797.0}, {"date": "2017-02-01", "close": 0.18, "volume": 19000.0}, {"date": "2017-02-02", "close": 0.18, "volume": 1203.0}, {"date": "2017-02-06", "close": 0.175, "volume": 68000.0}, {"date": "2017-02-07", "close": 0.18, "volume": 18000.0}, {"date": "2017-02-10", "close": 0.16, "volume": 36823.0}, {"date": "2017-02-14", "close": 0.165, "volume": 5005.0}, {"date": "2017-02-16", "close": 0.16, "volume": 40000.0}, {"date": "2017-02-17", "close": 0.16, "volume": 31000.0}, {"date": "2017-02-20", "close": 0.165, "volume": 90000.0}, {"date": "2017-02-21", "close": 0.16, "volume": 38000.0}, {"date": "2017-02-22", "close": 0.165, "volume": 20001.0}, {"date": "2017-02-27", "close": 0.165, "volume": 60000.0}, {"date": "2017-02-28", "close": 0.16, "volume": 6000.0}, {"date": "2017-03-01", "close": 0.155, "volume": 60000.0}, {"date": "2017-03-03", "close": 0.16, "volume": 200000.0}, {"date": "2017-03-06", "close": 0.17, "volume": 33334.0}, {"date": "2017-03-09", "close": 0.16, "volume": 6000.0}, {"date": "2017-03-10", "close": 0.17, "volume": 35000.0}, {"date": "2017-03-13", "close": 0.17, "volume": 50000.0}, {"date": "2017-03-15", "close": 0.175, "volume": 10000.0}, {"date": "2017-03-16", "close": 0.17, "volume": 26847.0}, {"date": "2017-03-20", "close": 0.17, "volume": 48153.0}, {"date": "2017-03-21", "close": 0.17, "volume": 20700.0}, {"date": "2017-03-22", "close": 0.17, "volume": 510000.0}, {"date": "2017-03-23", "close": 0.165, "volume": 25000.0}, {"date": "2017-03-29", "close": 0.17, "volume": 5750.0}, {"date": "2017-03-30", "close": 0.16, "volume": 16536.0}, {"date": "2017-04-05", "close": 0.17, "volume": 58500.0}, {"date": "2017-04-10", "close": 0.165, "volume": 75000.0}, {"date": "2017-04-11", "close": 0.165, "volume": 60840.0}, {"date": "2017-04-12", "close": 0.17, "volume": 40000.0}, {"date": "2017-04-13", "close": 0.17, "volume": 200000.0}, {"date": "2017-04-18", "close": 0.165, "volume": 8682.0}, {"date": "2017-04-20", "close": 0.16, "volume": 85278.0}, {"date": "2017-04-24", "close": 0.17, "volume": 9160.0}, {"date": "2017-04-27", "close": 0.16, "volume": 22408.0}, {"date": "2017-05-02", "close": 0.17, "volume": 15840.0}, {"date": "2017-05-10", "close": 0.16, "volume": 5000.0}, {"date": "2017-05-11", "close": 0.17, "volume": 42950.0}, {"date": "2017-05-12", "close": 0.165, "volume": 10000.0}, {"date": "2017-05-15", "close": 0.165, "volume": 16400.0}, {"date": "2017-05-16", "close": 0.16, "volume": 32085.0}, {"date": "2017-05-18", "close": 0.165, "volume": 15534.0}, {"date": "2017-05-19", "close": 0.16, "volume": 13334.0}, {"date": "2017-05-22", "close": 0.16, "volume": 164786.0}, {"date": "2017-05-24", "close": 0.17, "volume": 20000.0}, {"date": "2017-05-25", "close": 0.18, "volume": 266983.0}, {"date": "2017-05-26", "close": 0.17, "volume": 6972.0}, {"date": "2017-05-29", "close": 0.16, "volume": 20000.0}, {"date": "2017-05-31", "close": 0.16, "volume": 63108.0}, {"date": "2017-06-05", "close": 0.16, "volume": 1500.0}, {"date": "2017-06-06", "close": 0.16, "volume": 37500.0}, {"date": "2017-06-14", "close": 0.165, "volume": 23330.0}, {"date": "2017-06-15", "close": 0.16, "volume": 157547.0}, {"date": "2017-06-16", "close": 0.165, "volume": 11088.0}, {"date": "2017-06-23", "close": 0.165, "volume": 145000.0}, {"date": "2017-06-27", "close": 0.165, "volume": 22349.0}, {"date": "2017-06-28", "close": 0.16, "volume": 30001.0}, {"date": "2017-06-29", "close": 0.16, "volume": 50000.0}, {"date": "2017-06-30", "close": 0.175, "volume": 136019.0}, {"date": "2017-07-13", "close": 0.16, "volume": 256714.0}, {"date": "2017-07-14", "close": 0.16, "volume": 178801.0}, {"date": "2017-07-17", "close": 0.165, "volume": 25000.0}, {"date": "2017-07-18", "close": 0.165, "volume": 85000.0}, {"date": "2017-07-21", "close": 0.17, "volume": 350100.0}, {"date": "2017-07-25", "close": 0.18, "volume": 112953.0}, {"date": "2017-07-27", "close": 0.175, "volume": 66714.0}, {"date": "2017-07-28", "close": 0.175, "volume": 20000.0}, {"date": "2017-07-31", "close": 0.185, "volume": 541093.0}, {"date": "2017-08-01", "close": 0.18, "volume": 45000.0}, {"date": "2017-08-03", "close": 0.18, "volume": 53304.0}, {"date": "2017-08-07", "close": 0.17, "volume": 65000.0}, {"date": "2017-08-09", "close": 0.17, "volume": 171396.0}, {"date": "2017-08-10", "close": 0.165, "volume": 75000.0}, {"date": "2017-08-11", "close": 0.165, "volume": 337.0}, {"date": "2017-08-17", "close": 0.18, "volume": 10000.0}, {"date": "2017-08-21", "close": 0.18, "volume": 60000.0}, {"date": "2017-08-24", "close": 0.17, "volume": 220000.0}, {"date": "2017-08-25", "close": 0.165, "volume": 112000.0}, {"date": "2017-08-28", "close": 0.17, "volume": 58705.0}, {"date": "2017-08-29", "close": 0.165, "volume": 10268.0}, {"date": "2017-08-31", "close": 0.165, "volume": 10000.0}, {"date": "2017-09-01", "close": 0.165, "volume": 56280.0}, {"date": "2017-09-04", "close": 0.17, "volume": 15000.0}, {"date": "2017-09-06", "close": 0.165, "volume": 163452.0}, {"date": "2017-09-07", "close": 0.165, "volume": 56000.0}, {"date": "2017-09-08", "close": 0.17, "volume": 12973.0}, {"date": "2017-09-11", "close": 0.19, "volume": 134000.0}, {"date": "2017-09-12", "close": 0.19, "volume": 50000.0}, {"date": "2017-09-13", "close": 0.185, "volume": 43461.0}, {"date": "2017-09-14", "close": 0.17, "volume": 143461.0}, {"date": "2017-09-19", "close": 0.175, "volume": 28324.0}, {"date": "2017-09-20", "close": 0.18, "volume": 5473.0}, {"date": "2017-09-25", "close": 0.185, "volume": 9066.0}, {"date": "2017-09-29", "close": 0.17, "volume": 293781.0}, {"date": "2017-10-06", "close": 0.165, "volume": 140000.0}, {"date": "2017-10-09", "close": 0.165, "volume": 45000.0}, {"date": "2017-10-10", "close": 0.165, "volume": 467100.0}, {"date": "2017-10-13", "close": 0.17, "volume": 240900.0}, {"date": "2017-10-16", "close": 0.18, "volume": 30000.0}, {"date": "2017-10-19", "close": 0.175, "volume": 11000.0}, {"date": "2017-10-27", "close": 0.175, "volume": 99000.0}, {"date": "2017-10-30", "close": 0.17, "volume": 19651.0}, {"date": "2017-10-31", "close": 0.17, "volume": 25912.0}, {"date": "2017-11-02", "close": 0.165, "volume": 119000.0}, {"date": "2017-11-06", "close": 0.175, "volume": 193847.0}, {"date": "2017-11-07", "close": 0.175, "volume": 14047.0}, {"date": "2017-11-08", "close": 0.175, "volume": 100000.0}, {"date": "2017-11-13", "close": 0.175, "volume": 30000.0}, {"date": "2017-11-14", "close": 0.18, "volume": 300000.0}, {"date": "2017-11-15", "close": 0.18, "volume": 117600.0}, {"date": "2017-11-16", "close": 0.18, "volume": 16000.0}, {"date": "2017-11-17", "close": 0.2, "volume": 298210.0}, {"date": "2017-11-20", "close": 0.2, "volume": 26888.0}, {"date": "2017-11-22", "close": 0.19, "volume": 10000.0}, {"date": "2017-11-23", "close": 0.2, "volume": 40400.0}, {"date": "2017-11-28", "close": 0.2, "volume": 32000.0}, {"date": "2017-11-30", "close": 0.185, "volume": 50000.0}, {"date": "2017-12-01", "close": 0.2, "volume": 10000.0}, {"date": "2017-12-04", "close": 0.195, "volume": 33000.0}, {"date": "2017-12-11", "close": 0.195, "volume": 21152.0}, {"date": "2017-12-12", "close": 0.195, "volume": 17000.0}, {"date": "2017-12-13", "close": 0.2, "volume": 250000.0}, {"date": "2017-12-14", "close": 0.2, "volume": 374211.0}, {"date": "2017-12-15", "close": 0.2, "volume": 65000.0}, {"date": "2017-12-18", "close": 0.205, "volume": 517000.0}, {"date": "2017-12-19", "close": 0.205, "volume": 98149.0}, {"date": "2017-12-21", "close": 0.2, "volume": 80000.0}, {"date": "2017-12-27", "close": 0.21, "volume": 73085.0}, {"date": "2017-12-29", "close": 0.2, "volume": 16915.0}, {"date": "2018-01-02", "close": 0.2, "volume": 25000.0}, {"date": "2018-01-03", "close": 0.215, "volume": 150000.0}, {"date": "2018-01-09", "close": 0.215, "volume": 54000.0}, {"date": "2018-01-10", "close": 0.205, "volume": 10000.0}, {"date": "2018-01-12", "close": 0.2, "volume": 21000.0}, {"date": "2018-01-22", "close": 0.2, "volume": 57000.0}, {"date": "2018-01-23", "close": 0.2, "volume": 13000.0}, {"date": "2018-01-30", "close": 0.2, "volume": 72000.0}, {"date": "2018-01-31", "close": 0.2, "volume": 76000.0}, {"date": "2018-02-01", "close": 0.205, "volume": 33869.0}, {"date": "2018-02-02", "close": 0.21, "volume": 15000.0}, {"date": "2018-02-05", "close": 0.2, "volume": 103000.0}, {"date": "2018-02-06", "close": 0.2, "volume": 80377.0}, {"date": "2018-02-08", "close": 0.2, "volume": 51088.0}, {"date": "2018-02-09", "close": 0.21, "volume": 126100.0}, {"date": "2018-02-12", "close": 0.21, "volume": 7000.0}, {"date": "2018-02-14", "close": 0.21, "volume": 103000.0}, {"date": "2018-02-20", "close": 0.21, "volume": 40000.0}, {"date": "2018-02-21", "close": 0.21, "volume": 36228.0}, {"date": "2018-02-22", "close": 0.22, "volume": 246902.0}, {"date": "2018-02-23", "close": 0.205, "volume": 147067.0}, {"date": "2018-02-27", "close": 0.205, "volume": 1536.0}, {"date": "2018-02-28", "close": 0.205, "volume": 10000.0}, {"date": "2018-03-01", "close": 0.2, "volume": 10000.0}, {"date": "2018-03-05", "close": 0.195, "volume": 110135.0}, {"date": "2018-03-06", "close": 0.19, "volume": 1800.0}, {"date": "2018-03-07", "close": 0.195, "volume": 15000.0}, {"date": "2018-03-08", "close": 0.195, "volume": 45000.0}, {"date": "2018-03-09", "close": 0.195, "volume": 48500.0}, {"date": "2018-03-12", "close": 0.19, "volume": 55280.0}, {"date": "2018-03-22", "close": 0.185, "volume": 7063.0}, {"date": "2018-03-23", "close": 0.185, "volume": 71437.0}, {"date": "2018-03-26", "close": 0.175, "volume": 60816.0}, {"date": "2018-03-27", "close": 0.18, "volume": 24592.0}, {"date": "2018-03-29", "close": 0.185, "volume": 5362.0}, {"date": "2018-04-03", "close": 0.175, "volume": 80000.0}, {"date": "2018-04-04", "close": 0.17, "volume": 17000.0}, {"date": "2018-04-05", "close": 0.17, "volume": 28000.0}, {"date": "2018-04-06", "close": 0.165, "volume": 46000.0}, {"date": "2018-04-13", "close": 0.175, "volume": 50000.0}, {"date": "2018-04-16", "close": 0.18, "volume": 27685.0}, {"date": "2018-04-19", "close": 0.175, "volume": 134512.0}, {"date": "2018-04-23", "close": 0.165, "volume": 10000.0}, {"date": "2018-04-24", "close": 0.165, "volume": 6500.0}, {"date": "2018-04-27", "close": 0.17, "volume": 12861.0}, {"date": "2018-04-30", "close": 0.17, "volume": 18000.0}, {"date": "2018-05-01", "close": 0.17, "volume": 9139.0}, {"date": "2018-05-02", "close": 0.17, "volume": 26685.0}, {"date": "2018-05-07", "close": 0.17, "volume": 72594.0}, {"date": "2018-05-16", "close": 0.165, "volume": 110806.0}, {"date": "2018-05-17", "close": 0.165, "volume": 2527685.0}, {"date": "2018-05-18", "close": 0.17, "volume": 22304.0}, {"date": "2018-05-25", "close": 0.175, "volume": 40571.0}, {"date": "2018-05-30", "close": 0.17, "volume": 23549.0}, {"date": "2018-05-31", "close": 0.17, "volume": 17760.0}, {"date": "2018-06-01", "close": 0.165, "volume": 2694.0}, {"date": "2018-06-04", "close": 0.16, "volume": 57030.0}, {"date": "2018-06-05", "close": 0.16, "volume": 3000.0}, {"date": "2018-06-08", "close": 0.165, "volume": 30044.0}, {"date": "2018-06-13", "close": 0.165, "volume": 33464.0}, {"date": "2018-06-14", "close": 0.165, "volume": 1091.0}, {"date": "2018-06-18", "close": 0.165, "volume": 10000.0}, {"date": "2018-06-19", "close": 0.165, "volume": 1545.0}, {"date": "2018-06-20", "close": 0.16, "volume": 147686.0}, {"date": "2018-06-21", "close": 0.16, "volume": 23050.0}, {"date": "2018-06-22", "close": 0.16, "volume": 60425.0}, {"date": "2018-06-25", "close": 0.155, "volume": 57450.0}, {"date": "2018-06-27", "close": 0.155, "volume": 56562.0}, {"date": "2018-06-28", "close": 0.155, "volume": 16458.0}, {"date": "2018-06-29", "close": 0.155, "volume": 310878.0}, {"date": "2018-07-06", "close": 0.16, "volume": 15660.0}, {"date": "2018-07-09", "close": 0.17, "volume": 30750.0}, {"date": "2018-07-11", "close": 0.165, "volume": 96689.0}, {"date": "2018-07-16", "close": 0.16, "volume": 59976.0}, {"date": "2018-07-19", "close": 0.16, "volume": 3806.0}, {"date": "2018-07-23", "close": 0.16, "volume": 4667.0}, {"date": "2018-07-24", "close": 0.16, "volume": 13254.0}, {"date": "2018-07-25", "close": 0.165, "volume": 15000.0}, {"date": "2018-07-27", "close": 0.165, "volume": 7151.0}, {"date": "2018-07-30", "close": 0.16, "volume": 10704.0}, {"date": "2018-07-31", "close": 0.16, "volume": 18897.0}, {"date": "2018-08-01", "close": 0.16, "volume": 23350.0}, {"date": "2018-08-02", "close": 0.17, "volume": 62350.0}, {"date": "2018-08-08", "close": 0.175, "volume": 303917.0}, {"date": "2018-08-10", "close": 0.175, "volume": 14360.0}, {"date": "2018-08-16", "close": 0.175, "volume": 16205.0}, {"date": "2018-08-17", "close": 0.175, "volume": 21.0}, {"date": "2018-08-20", "close": 0.165, "volume": 8592.0}, {"date": "2018-08-21", "close": 0.175, "volume": 2.0}, {"date": "2018-08-27", "close": 0.165, "volume": 266.0}, {"date": "2018-08-28", "close": 0.175, "volume": 37739.0}, {"date": "2018-08-29", "close": 0.165, "volume": 327086.0}, {"date": "2018-08-30", "close": 0.165, "volume": 12960.0}, {"date": "2018-08-31", "close": 0.16, "volume": 372743.0}, {"date": "2018-09-03", "close": 0.165, "volume": 7000.0}, {"date": "2018-09-05", "close": 0.165, "volume": 72969.0}, {"date": "2018-09-11", "close": 0.165, "volume": 2969.0}, {"date": "2018-09-12", "close": 0.165, "volume": 19000.0}, {"date": "2018-09-13", "close": 0.165, "volume": 5797.0}, {"date": "2018-09-20", "close": 0.165, "volume": 46511.0}, {"date": "2018-09-21", "close": 0.165, "volume": 40000.0}, {"date": "2018-09-25", "close": 0.17, "volume": 39620.0}, {"date": "2018-09-27", "close": 0.17, "volume": 9048.0}, {"date": "2018-10-05", "close": 0.16, "volume": 62500.0}, {"date": "2018-10-09", "close": 0.16, "volume": 10000.0}, {"date": "2018-10-11", "close": 0.155, "volume": 4713.0}, {"date": "2018-10-15", "close": 0.16, "volume": 19000.0}, {"date": "2018-10-16", "close": 0.155, "volume": 20237.0}, {"date": "2018-10-19", "close": 0.15, "volume": 44498.0}, {"date": "2018-10-23", "close": 0.16, "volume": 240112.0}, {"date": "2018-11-01", "close": 0.155, "volume": 50000.0}, {"date": "2018-11-05", "close": 0.145, "volume": 47500.0}, {"date": "2018-11-07", "close": 0.15, "volume": 280000.0}, {"date": "2018-11-08", "close": 0.145, "volume": 26712.0}, {"date": "2018-11-09", "close": 0.145, "volume": 523134.0}, {"date": "2018-11-12", "close": 0.15, "volume": 116666.0}, {"date": "2018-11-15", "close": 0.15, "volume": 3233.0}, {"date": "2018-11-16", "close": 0.15, "volume": 3022.0}, {"date": "2018-11-19", "close": 0.15, "volume": 146666.0}, {"date": "2018-11-20", "close": 0.15, "volume": 93333.0}, {"date": "2018-11-22", "close": 0.15, "volume": 189000.0}, {"date": "2018-11-26", "close": 0.145, "volume": 85000.0}, {"date": "2018-11-30", "close": 0.155, "volume": 2000.0}, {"date": "2018-12-04", "close": 0.145, "volume": 97981.0}, {"date": "2018-12-05", "close": 0.14, "volume": 21645.0}, {"date": "2018-12-06", "close": 0.14, "volume": 65000.0}, {"date": "2018-12-10", "close": 0.145, "volume": 33606.0}, {"date": "2018-12-11", "close": 0.145, "volume": 213903.0}, {"date": "2018-12-12", "close": 0.14, "volume": 20387.0}, {"date": "2018-12-14", "close": 0.14, "volume": 14181.0}, {"date": "2018-12-17", "close": 0.14, "volume": 14243.0}, {"date": "2018-12-18", "close": 0.14, "volume": 193334.0}, {"date": "2018-12-20", "close": 0.14, "volume": 71428.0}, {"date": "2018-12-28", "close": 0.14, "volume": 170000.0}, {"date": "2018-12-31", "close": 0.14, "volume": 234743.0}, {"date": "2019-01-02", "close": 0.135, "volume": 149126.0}, {"date": "2019-01-03", "close": 0.14, "volume": 50828.0}, {"date": "2019-01-07", "close": 0.14, "volume": 9000.0}, {"date": "2019-01-09", "close": 0.135, "volume": 29001.0}, {"date": "2019-01-10", "close": 0.135, "volume": 30000.0}, {"date": "2019-01-11", "close": 0.14, "volume": 4000.0}, {"date": "2019-01-16", "close": 0.14, "volume": 658536.0}, {"date": "2019-01-24", "close": 0.13, "volume": 14000.0}, {"date": "2019-01-25", "close": 0.14, "volume": 300000.0}, {"date": "2019-02-01", "close": 0.13, "volume": 67683.0}, {"date": "2019-02-04", "close": 0.135, "volume": 57600.0}, {"date": "2019-02-06", "close": 0.135, "volume": 37407.0}, {"date": "2019-02-11", "close": 0.13, "volume": 73500.0}, {"date": "2019-02-14", "close": 0.14, "volume": 35278.0}, {"date": "2019-02-15", "close": 0.13, "volume": 379194.0}, {"date": "2019-02-19", "close": 0.14, "volume": 15000.0}, {"date": "2019-02-21", "close": 0.13, "volume": 44619.0}, {"date": "2019-02-22", "close": 0.135, "volume": 12000.0}, {"date": "2019-02-26", "close": 0.155, "volume": 1108373.0}, {"date": "2019-02-27", "close": 0.155, "volume": 179934.0}, {"date": "2019-03-01", "close": 0.155, "volume": 15160.0}, {"date": "2019-03-04", "close": 0.15, "volume": 329226.0}, {"date": "2019-03-06", "close": 0.155, "volume": 57512.0}, {"date": "2019-03-07", "close": 0.15, "volume": 100000.0}, {"date": "2019-03-08", "close": 0.15, "volume": 100000.0}, {"date": "2019-03-12", "close": 0.15, "volume": 60000.0}, {"date": "2019-03-13", "close": 0.15, "volume": 123000.0}, {"date": "2019-03-14", "close": 0.15, "volume": 96000.0}, {"date": "2019-03-15", "close": 0.15, "volume": 325233.0}, {"date": "2019-03-18", "close": 0.155, "volume": 269382.0}, {"date": "2019-03-19", "close": 0.155, "volume": 840344.0}, {"date": "2019-03-20", "close": 0.16, "volume": 88448.0}, {"date": "2019-03-21", "close": 0.17, "volume": 145923.0}, {"date": "2019-03-22", "close": 0.16, "volume": 280672.0}, {"date": "2019-03-25", "close": 0.16, "volume": 40440.0}, {"date": "2019-03-28", "close": 0.165, "volume": 11750.0}, {"date": "2019-03-29", "close": 0.165, "volume": 3000.0}, {"date": "2019-04-01", "close": 0.162, "volume": 252432.0}, {"date": "2019-04-02", "close": 0.165, "volume": 6060.0}, {"date": "2019-04-03", "close": 0.16, "volume": 71375.0}, {"date": "2019-04-04", "close": 0.16, "volume": 18701.0}, {"date": "2019-04-05", "close": 0.17, "volume": 167222.0}, {"date": "2019-04-08", "close": 0.17, "volume": 250228.0}, {"date": "2019-04-09", "close": 0.17, "volume": 140617.0}, {"date": "2019-04-10", "close": 0.165, "volume": 116598.0}, {"date": "2019-04-12", "close": 0.165, "volume": 20778.0}, {"date": "2019-04-15", "close": 0.165, "volume": 121769.0}, {"date": "2019-04-16", "close": 0.16, "volume": 164444.0}, {"date": "2019-04-17", "close": 0.16, "volume": 171290.0}, {"date": "2019-04-18", "close": 0.175, "volume": 811935.0}, {"date": "2019-04-23", "close": 0.185, "volume": 709031.0}, {"date": "2019-04-24", "close": 0.185, "volume": 165905.0}, {"date": "2019-04-26", "close": 0.185, "volume": 209625.0}, {"date": "2019-04-29", "close": 0.185, "volume": 132810.0}, {"date": "2019-04-30", "close": 0.18, "volume": 134030.0}, {"date": "2019-05-01", "close": 0.185, "volume": 60000.0}, {"date": "2019-05-02", "close": 0.185, "volume": 39499.0}, {"date": "2019-05-03", "close": 0.185, "volume": 164963.0}, {"date": "2019-05-06", "close": 0.185, "volume": 6000.0}, {"date": "2019-05-07", "close": 0.185, "volume": 20315.0}, {"date": "2019-05-08", "close": 0.185, "volume": 43738.0}, {"date": "2019-05-09", "close": 0.195, "volume": 678374.0}, {"date": "2019-05-10", "close": 0.195, "volume": 69525.0}, {"date": "2019-05-13", "close": 0.19, "volume": 102450.0}, {"date": "2019-05-14", "close": 0.19, "volume": 18891.0}, {"date": "2019-05-15", "close": 0.185, "volume": 33234.0}, {"date": "2019-05-16", "close": 0.18, "volume": 30180.0}, {"date": "2019-05-17", "close": 0.195, "volume": 267948.0}, {"date": "2019-05-20", "close": 0.195, "volume": 75000.0}, {"date": "2019-05-21", "close": 0.19, "volume": 5000.0}, {"date": "2019-05-22", "close": 0.185, "volume": 23157.0}, {"date": "2019-05-23", "close": 0.195, "volume": 126171.0}, {"date": "2019-05-24", "close": 0.18, "volume": 55555.0}, {"date": "2019-05-27", "close": 0.18, "volume": 397889.0}, {"date": "2019-05-29", "close": 0.185, "volume": 42000.0}, {"date": "2019-05-31", "close": 0.19, "volume": 11485.0}, {"date": "2019-06-03", "close": 0.19, "volume": 10000.0}, {"date": "2019-06-04", "close": 0.19, "volume": 864.0}, {"date": "2019-06-05", "close": 0.185, "volume": 17103.0}, {"date": "2019-06-06", "close": 0.185, "volume": 18392.0}, {"date": "2019-06-07", "close": 0.185, "volume": 59796.0}, {"date": "2019-06-11", "close": 0.185, "volume": 35204.0}, {"date": "2019-06-13", "close": 0.185, "volume": 28475.0}, {"date": "2019-06-14", "close": 0.185, "volume": 119409.0}, {"date": "2019-06-17", "close": 0.185, "volume": 7638.0}, {"date": "2019-06-18", "close": 0.185, "volume": 5000.0}, {"date": "2019-06-19", "close": 0.185, "volume": 2222.0}, {"date": "2019-06-20", "close": 0.18, "volume": 40010.0}, {"date": "2019-06-21", "close": 0.18, "volume": 21997.0}, {"date": "2019-06-24", "close": 0.185, "volume": 55400.0}, {"date": "2019-06-25", "close": 0.185, "volume": 54054.0}, {"date": "2019-06-26", "close": 0.185, "volume": 270000.0}, {"date": "2019-07-01", "close": 0.18, "volume": 23593.0}, {"date": "2019-07-02", "close": 0.19, "volume": 55000.0}, {"date": "2019-07-03", "close": 0.19, "volume": 7900.0}, {"date": "2019-07-04", "close": 0.185, "volume": 25000.0}, {"date": "2019-07-08", "close": 0.19, "volume": 5250.0}, {"date": "2019-07-09", "close": 0.19, "volume": 345080.0}, {"date": "2019-07-10", "close": 0.185, "volume": 69142.0}, {"date": "2019-07-11", "close": 0.185, "volume": 35788.0}, {"date": "2019-07-12", "close": 0.2, "volume": 860647.0}, {"date": "2019-07-15", "close": 0.185, "volume": 695737.0}, {"date": "2019-07-16", "close": 0.195, "volume": 10154.0}, {"date": "2019-07-17", "close": 0.19, "volume": 78578.0}, {"date": "2019-07-18", "close": 0.185, "volume": 110717.0}, {"date": "2019-07-22", "close": 0.19, "volume": 2000.0}, {"date": "2019-07-23", "close": 0.195, "volume": 391195.0}, {"date": "2019-07-24", "close": 0.195, "volume": 17500.0}, {"date": "2019-07-25", "close": 0.2, "volume": 29302.0}, {"date": "2019-07-26", "close": 0.2, "volume": 8750.0}, {"date": "2019-07-29", "close": 0.2, "volume": 54984.0}, {"date": "2019-07-30", "close": 0.19, "volume": 302259.0}, {"date": "2019-07-31", "close": 0.195, "volume": 439925.0}, {"date": "2019-08-01", "close": 0.21, "volume": 165294.0}, {"date": "2019-08-05", "close": 0.2, "volume": 224007.0}, {"date": "2019-08-06", "close": 0.195, "volume": 579491.0}, {"date": "2019-08-07", "close": 0.195, "volume": 100000.0}, {"date": "2019-08-08", "close": 0.195, "volume": 76549.0}, {"date": "2019-08-09", "close": 0.195, "volume": 70000.0}, {"date": "2019-08-12", "close": 0.195, "volume": 3656.0}, {"date": "2019-08-13", "close": 0.195, "volume": 10154.0}, {"date": "2019-08-14", "close": 0.195, "volume": 66343.0}, {"date": "2019-08-15", "close": 0.195, "volume": 149377.0}, {"date": "2019-08-19", "close": 0.2, "volume": 70000.0}, {"date": "2019-08-20", "close": 0.2, "volume": 2936.0}, {"date": "2019-08-21", "close": 0.195, "volume": 5000.0}, {"date": "2019-08-22", "close": 0.2, "volume": 30000.0}, {"date": "2019-08-23", "close": 0.205, "volume": 5600.0}, {"date": "2019-08-26", "close": 0.2, "volume": 100000.0}, {"date": "2019-08-27", "close": 0.215, "volume": 1394048.0}, {"date": "2019-08-28", "close": 0.232, "volume": 1593530.0}, {"date": "2019-08-29", "close": 0.235, "volume": 217919.0}, {"date": "2019-08-30", "close": 0.22, "volume": 62520.0}, {"date": "2019-09-02", "close": 0.23, "volume": 122591.0}, {"date": "2019-09-03", "close": 0.26, "volume": 670576.0}, {"date": "2019-09-04", "close": 0.24, "volume": 400687.0}, {"date": "2019-09-05", "close": 0.235, "volume": 830409.0}, {"date": "2019-09-06", "close": 0.235, "volume": 310081.0}, {"date": "2019-09-09", "close": 0.26, "volume": 547726.0}, {"date": "2019-09-10", "close": 0.255, "volume": 622192.0}, {"date": "2019-09-11", "close": 0.245, "volume": 225758.0}, {"date": "2019-09-12", "close": 0.24, "volume": 33000.0}, {"date": "2019-09-13", "close": 0.245, "volume": 2050.0}, {"date": "2019-09-16", "close": 0.25, "volume": 172336.0}, {"date": "2019-09-17", "close": 0.245, "volume": 144900.0}, {"date": "2019-09-18", "close": 0.24, "volume": 149144.0}, {"date": "2019-09-19", "close": 0.25, "volume": 378423.0}, {"date": "2019-09-20", "close": 0.245, "volume": 516244.0}, {"date": "2019-09-23", "close": 0.25, "volume": 112300.0}, {"date": "2019-09-24", "close": 0.255, "volume": 871357.0}, {"date": "2019-09-25", "close": 0.255, "volume": 263463.0}, {"date": "2019-09-26", "close": 0.26, "volume": 883661.0}, {"date": "2019-09-27", "close": 0.255, "volume": 297073.0}, {"date": "2019-09-30", "close": 0.25, "volume": 504392.0}, {"date": "2019-10-01", "close": 0.255, "volume": 172548.0}, {"date": "2019-10-02", "close": 0.255, "volume": 1330449.0}, {"date": "2019-10-03", "close": 0.235, "volume": 1286386.0}, {"date": "2019-10-04", "close": 0.235, "volume": 60941.0}, {"date": "2019-10-07", "close": 0.24, "volume": 70858.0}, {"date": "2019-10-08", "close": 0.24, "volume": 76279.0}, {"date": "2019-10-09", "close": 0.235, "volume": 272908.0}, {"date": "2019-10-10", "close": 0.23, "volume": 118383.0}, {"date": "2019-10-11", "close": 0.24, "volume": 667391.0}, {"date": "2019-10-14", "close": 0.245, "volume": 332706.0}, {"date": "2019-10-15", "close": 0.23, "volume": 90412.0}, {"date": "2019-10-16", "close": 0.235, "volume": 44771.0}, {"date": "2019-10-17", "close": 0.24, "volume": 11706.0}, {"date": "2019-10-18", "close": 0.24, "volume": 273701.0}, {"date": "2019-10-21", "close": 0.24, "volume": 203452.0}, {"date": "2019-10-22", "close": 0.24, "volume": 67000.0}, {"date": "2019-10-24", "close": 0.24, "volume": 132892.0}, {"date": "2019-10-25", "close": 0.23, "volume": 284017.0}, {"date": "2019-10-28", "close": 0.24, "volume": 878121.0}, {"date": "2019-10-29", "close": 0.235, "volume": 803373.0}, {"date": "2019-10-30", "close": 0.235, "volume": 595200.0}, {"date": "2019-10-31", "close": 0.235, "volume": 392123.0}, {"date": "2019-11-01", "close": 0.235, "volume": 182441.0}, {"date": "2019-11-04", "close": 0.235, "volume": 619787.0}, {"date": "2019-11-05", "close": 0.235, "volume": 126657.0}, {"date": "2019-11-06", "close": 0.24, "volume": 404022.0}, {"date": "2019-11-07", "close": 0.235, "volume": 548978.0}, {"date": "2019-11-08", "close": 0.235, "volume": 67550.0}, {"date": "2019-11-11", "close": 0.24, "volume": 229717.0}, {"date": "2019-11-12", "close": 0.23, "volume": 194869.0}, {"date": "2019-11-13", "close": 0.23, "volume": 125000.0}, {"date": "2019-11-14", "close": 0.23, "volume": 23565.0}, {"date": "2019-11-15", "close": 0.225, "volume": 48598.0}, {"date": "2019-11-18", "close": 0.235, "volume": 13079.0}, {"date": "2019-11-19", "close": 0.235, "volume": 76385.0}, {"date": "2019-11-20", "close": 0.23, "volume": 15195.0}, {"date": "2019-11-21", "close": 0.235, "volume": 63600.0}, {"date": "2019-11-22", "close": 0.23, "volume": 2675.0}, {"date": "2019-11-25", "close": 0.23, "volume": 73287.0}, {"date": "2019-11-26", "close": 0.24, "volume": 167595.0}, {"date": "2019-11-27", "close": 0.24, "volume": 74595.0}, {"date": "2019-11-28", "close": 0.245, "volume": 144100.0}, {"date": "2019-11-29", "close": 0.245, "volume": 120510.0}, {"date": "2019-12-02", "close": 0.24, "volume": 392402.0}, {"date": "2019-12-04", "close": 0.235, "volume": 59670.0}, {"date": "2019-12-05", "close": 0.23, "volume": 80321.0}, {"date": "2019-12-09", "close": 0.23, "volume": 39700.0}, {"date": "2019-12-10", "close": 0.232, "volume": 30447.0}, {"date": "2019-12-11", "close": 0.23, "volume": 58047.0}, {"date": "2019-12-12", "close": 0.225, "volume": 188321.0}, {"date": "2019-12-13", "close": 0.225, "volume": 119502.0}, {"date": "2019-12-16", "close": 0.22, "volume": 218900.0}, {"date": "2019-12-17", "close": 0.23, "volume": 171101.0}, {"date": "2019-12-18", "close": 0.23, "volume": 18800.0}, {"date": "2019-12-20", "close": 0.23, "volume": 66481.0}, {"date": "2019-12-23", "close": 0.23, "volume": 14045.0}, {"date": "2019-12-24", "close": 0.23, "volume": 3952.0}, {"date": "2019-12-27", "close": 0.235, "volume": 37524.0}, {"date": "2019-12-30", "close": 0.235, "volume": 69265.0}, {"date": "2019-12-31", "close": 0.23, "volume": 225276.0}, {"date": "2020-01-02", "close": 0.23, "volume": 61032.0}, {"date": "2020-01-03", "close": 0.23, "volume": 25953.0}, {"date": "2020-01-06", "close": 0.23, "volume": 12608.0}, {"date": "2020-01-07", "close": 0.235, "volume": 242154.0}, {"date": "2020-01-08", "close": 0.235, "volume": 322998.0}, {"date": "2020-01-09", "close": 0.23, "volume": 90500.0}, {"date": "2020-01-10", "close": 0.23, "volume": 65754.0}, {"date": "2020-01-13", "close": 0.24, "volume": 245857.0}, {"date": "2020-01-14", "close": 0.24, "volume": 120681.0}, {"date": "2020-01-15", "close": 0.25, "volume": 238236.0}, {"date": "2020-01-16", "close": 0.245, "volume": 247844.0}, {"date": "2020-01-17", "close": 0.24, "volume": 74040.0}, {"date": "2020-01-20", "close": 0.235, "volume": 214231.0}, {"date": "2020-01-21", "close": 0.245, "volume": 247892.0}, {"date": "2020-01-22", "close": 0.245, "volume": 40405.0}, {"date": "2020-01-23", "close": 0.24, "volume": 191653.0}, {"date": "2020-01-24", "close": 0.245, "volume": 239702.0}, {"date": "2020-01-28", "close": 0.245, "volume": 990583.0}, {"date": "2020-01-29", "close": 0.245, "volume": 96336.0}, {"date": "2020-01-30", "close": 0.245, "volume": 5260.0}, {"date": "2020-01-31", "close": 0.225, "volume": 392383.0}, {"date": "2020-02-03", "close": 0.22, "volume": 638705.0}, {"date": "2020-02-04", "close": 0.225, "volume": 79408.0}, {"date": "2020-02-05", "close": 0.235, "volume": 131063.0}, {"date": "2020-02-06", "close": 0.23, "volume": 42721.0}, {"date": "2020-02-07", "close": 0.235, "volume": 63743.0}, {"date": "2020-02-10", "close": 0.23, "volume": 124561.0}, {"date": "2020-02-11", "close": 0.23, "volume": 112275.0}, {"date": "2020-02-12", "close": 0.235, "volume": 115910.0}, {"date": "2020-02-13", "close": 0.24, "volume": 37998.0}, {"date": "2020-02-14", "close": 0.24, "volume": 452349.0}, {"date": "2020-02-17", "close": 0.24, "volume": 50294.0}, {"date": "2020-02-18", "close": 0.235, "volume": 5515.0}, {"date": "2020-02-19", "close": 0.24, "volume": 90000.0}, {"date": "2020-02-20", "close": 0.24, "volume": 192757.0}, {"date": "2020-02-21", "close": 0.265, "volume": 3310320.0}, {"date": "2020-02-24", "close": 0.245, "volume": 889067.0}, {"date": "2020-02-25", "close": 0.23, "volume": 1089625.0}, {"date": "2020-02-26", "close": 0.225, "volume": 166885.0}, {"date": "2020-02-27", "close": 0.22, "volume": 143504.0}, {"date": "2020-02-28", "close": 0.22, "volume": 645145.0}, {"date": "2020-03-02", "close": 0.22, "volume": 792436.0}, {"date": "2020-03-03", "close": 0.215, "volume": 320220.0}, {"date": "2020-03-04", "close": 0.22, "volume": 157444.0}, {"date": "2020-03-05", "close": 0.225, "volume": 81175.0}, {"date": "2020-03-06", "close": 0.22, "volume": 34000.0}, {"date": "2020-03-09", "close": 0.18, "volume": 1255112.0}, {"date": "2020-03-10", "close": 0.19, "volume": 175382.0}, {"date": "2020-03-11", "close": 0.195, "volume": 255176.0}, {"date": "2020-03-12", "close": 0.175, "volume": 448946.0}, {"date": "2020-03-13", "close": 0.17, "volume": 206299.0}, {"date": "2020-03-16", "close": 0.18, "volume": 228227.0}, {"date": "2020-03-17", "close": 0.17, "volume": 292661.0}, {"date": "2020-03-18", "close": 0.175, "volume": 368216.0}, {"date": "2020-03-19", "close": 0.155, "volume": 351090.0}, {"date": "2020-03-20", "close": 0.155, "volume": 377566.0}, {"date": "2020-03-23", "close": 0.15, "volume": 101160.0}, {"date": "2020-03-24", "close": 0.14, "volume": 333492.0}, {"date": "2020-03-25", "close": 0.155, "volume": 30320.0}, {"date": "2020-03-26", "close": 0.155, "volume": 31292.0}, {"date": "2020-03-27", "close": 0.145, "volume": 98642.0}, {"date": "2020-03-30", "close": 0.145, "volume": 27857.0}, {"date": "2020-03-31", "close": 0.17, "volume": 207782.0}, {"date": "2020-04-01", "close": 0.155, "volume": 288466.0}, {"date": "2020-04-02", "close": 0.15, "volume": 105200.0}, {"date": "2020-04-03", "close": 0.16, "volume": 26704.0}, {"date": "2020-04-06", "close": 0.165, "volume": 796694.0}, {"date": "2020-04-07", "close": 0.17, "volume": 89000.0}, {"date": "2020-04-08", "close": 0.165, "volume": 113065.0}, {"date": "2020-04-09", "close": 0.17, "volume": 277136.0}, {"date": "2020-04-14", "close": 0.175, "volume": 175125.0}, {"date": "2020-04-15", "close": 0.17, "volume": 475092.0}, {"date": "2020-04-16", "close": 0.165, "volume": 730403.0}, {"date": "2020-04-17", "close": 0.21, "volume": 1233372.0}, {"date": "2020-04-20", "close": 0.195, "volume": 362068.0}, {"date": "2020-04-21", "close": 0.195, "volume": 354616.0}, {"date": "2020-04-22", "close": 0.2, "volume": 176463.0}, {"date": "2020-04-23", "close": 0.2, "volume": 69631.0}, {"date": "2020-04-24", "close": 0.2, "volume": 228171.0}, {"date": "2020-04-27", "close": 0.2, "volume": 106296.0}, {"date": "2020-04-28", "close": 0.205, "volume": 99864.0}, {"date": "2020-04-29", "close": 0.2, "volume": 231649.0}, {"date": "2020-04-30", "close": 0.2, "volume": 275644.0}, {"date": "2020-05-01", "close": 0.2, "volume": 74634.0}, {"date": "2020-05-04", "close": 0.19, "volume": 176136.0}, {"date": "2020-05-05", "close": 0.197, "volume": 27874.0}, {"date": "2020-05-06", "close": 0.195, "volume": 154925.0}, {"date": "2020-05-07", "close": 0.19, "volume": 201876.0}, {"date": "2020-05-08", "close": 0.195, "volume": 83533.0}, {"date": "2020-05-11", "close": 0.2, "volume": 259770.0}, {"date": "2020-05-13", "close": 0.2, "volume": 4520.0}, {"date": "2020-05-14", "close": 0.19, "volume": 101863.0}, {"date": "2020-05-15", "close": 0.19, "volume": 203629.0}, {"date": "2020-05-18", "close": 0.19, "volume": 8447.0}, {"date": "2020-05-19", "close": 0.19, "volume": 133128.0}, {"date": "2020-05-20", "close": 0.195, "volume": 508599.0}, {"date": "2020-05-21", "close": 0.195, "volume": 64179.0}, {"date": "2020-05-22", "close": 0.195, "volume": 82949.0}, {"date": "2020-05-25", "close": 0.2, "volume": 1284861.0}, {"date": "2020-05-26", "close": 0.215, "volume": 223267.0}, {"date": "2020-05-27", "close": 0.23, "volume": 623151.0}, {"date": "2020-05-28", "close": 0.225, "volume": 129100.0}, {"date": "2020-05-29", "close": 0.22, "volume": 50449.0}, {"date": "2020-06-01", "close": 0.23, "volume": 121183.0}, {"date": "2020-06-02", "close": 0.23, "volume": 83000.0}, {"date": "2020-06-03", "close": 0.225, "volume": 106785.0}, {"date": "2020-06-04", "close": 0.235, "volume": 251539.0}, {"date": "2020-06-05", "close": 0.245, "volume": 246415.0}, {"date": "2020-06-09", "close": 0.25, "volume": 199791.0}, {"date": "2020-06-10", "close": 0.24, "volume": 275755.0}, {"date": "2020-06-11", "close": 0.24, "volume": 166442.0}, {"date": "2020-06-12", "close": 0.23, "volume": 663745.0}, {"date": "2020-06-15", "close": 0.225, "volume": 251382.0}, {"date": "2020-06-16", "close": 0.225, "volume": 97613.0}, {"date": "2020-06-17", "close": 0.225, "volume": 21048.0}, {"date": "2020-06-18", "close": 0.225, "volume": 61063.0}, {"date": "2020-06-19", "close": 0.23, "volume": 2989.0}, {"date": "2020-06-22", "close": 0.23, "volume": 23847.0}, {"date": "2020-06-23", "close": 0.23, "volume": 71964.0}, {"date": "2020-06-24", "close": 0.27, "volume": 900754.0}, {"date": "2020-06-25", "close": 0.25, "volume": 235242.0}, {"date": "2020-06-26", "close": 0.24, "volume": 37433.0}, {"date": "2020-06-29", "close": 0.24, "volume": 20184.0}, {"date": "2020-06-30", "close": 0.24, "volume": 15599.0}, {"date": "2020-07-01", "close": 0.255, "volume": 175721.0}, {"date": "2020-07-02", "close": 0.275, "volume": 527315.0}, {"date": "2020-07-03", "close": 0.275, "volume": 251822.0}, {"date": "2020-07-06", "close": 0.27, "volume": 279305.0}, {"date": "2020-07-07", "close": 0.285, "volume": 762279.0}, {"date": "2020-07-08", "close": 0.28, "volume": 235925.0}, {"date": "2020-07-09", "close": 0.275, "volume": 87040.0}, {"date": "2020-07-10", "close": 0.27, "volume": 141350.0}, {"date": "2020-07-13", "close": 0.27, "volume": 108919.0}, {"date": "2020-07-14", "close": 0.255, "volume": 138653.0}, {"date": "2020-07-15", "close": 0.25, "volume": 329269.0}, {"date": "2020-07-16", "close": 0.27, "volume": 4957.0}, {"date": "2020-07-17", "close": 0.26, "volume": 71125.0}, {"date": "2020-07-20", "close": 0.255, "volume": 89741.0}, {"date": "2020-07-21", "close": 0.265, "volume": 87279.0}, {"date": "2020-07-22", "close": 0.27, "volume": 166919.0}, {"date": "2020-07-23", "close": 0.26, "volume": 262667.0}, {"date": "2020-07-24", "close": 0.265, "volume": 11111.0}, {"date": "2020-07-27", "close": 0.285, "volume": 522547.0}, {"date": "2020-07-28", "close": 0.29, "volume": 378316.0}, {"date": "2020-07-29", "close": 0.29, "volume": 107946.0}, {"date": "2020-07-30", "close": 0.285, "volume": 85999.0}, {"date": "2020-07-31", "close": 0.285, "volume": 155296.0}, {"date": "2020-08-03", "close": 0.27, "volume": 278783.0}, {"date": "2020-08-04", "close": 0.285, "volume": 93626.0}, {"date": "2020-08-05", "close": 0.28, "volume": 86387.0}, {"date": "2020-08-06", "close": 0.28, "volume": 22425.0}, {"date": "2020-08-07", "close": 0.285, "volume": 3.0}, {"date": "2020-08-10", "close": 0.295, "volume": 913483.0}, {"date": "2020-08-11", "close": 0.295, "volume": 20000.0}, {"date": "2020-08-12", "close": 0.29, "volume": 114451.0}, {"date": "2020-08-13", "close": 0.29, "volume": 88706.0}, {"date": "2020-08-14", "close": 0.29, "volume": 38817.0}, {"date": "2020-08-17", "close": 0.29, "volume": 104423.0}, {"date": "2020-08-18", "close": 0.29, "volume": 195887.0}, {"date": "2020-08-19", "close": 0.29, "volume": 39000.0}, {"date": "2020-08-20", "close": 0.285, "volume": 407948.0}, {"date": "2020-08-21", "close": 0.295, "volume": 714190.0}, {"date": "2020-08-24", "close": 0.305, "volume": 670770.0}, {"date": "2020-08-25", "close": 0.305, "volume": 1598615.0}, {"date": "2020-08-26", "close": 0.295, "volume": 347836.0}, {"date": "2020-08-27", "close": 0.3, "volume": 203061.0}, {"date": "2020-08-28", "close": 0.295, "volume": 137959.0}, {"date": "2020-08-31", "close": 0.3, "volume": 306825.0}, {"date": "2020-09-01", "close": 0.3, "volume": 28570.0}, {"date": "2020-09-02", "close": 0.31, "volume": 315292.0}, {"date": "2020-09-03", "close": 0.3, "volume": 162100.0}, {"date": "2020-09-04", "close": 0.3, "volume": 427046.0}, {"date": "2020-09-07", "close": 0.295, "volume": 102521.0}, {"date": "2020-09-08", "close": 0.295, "volume": 142368.0}, {"date": "2020-09-09", "close": 0.295, "volume": 66406.0}, {"date": "2020-09-10", "close": 0.295, "volume": 355509.0}, {"date": "2020-09-11", "close": 0.3, "volume": 27016.0}, {"date": "2020-09-14", "close": 0.295, "volume": 129900.0}, {"date": "2020-09-15", "close": 0.295, "volume": 112749.0}, {"date": "2020-09-16", "close": 0.305, "volume": 394737.0}, {"date": "2020-09-17", "close": 0.3, "volume": 326632.0}, {"date": "2020-09-18", "close": 0.295, "volume": 229480.0}, {"date": "2020-09-21", "close": 0.3, "volume": 299207.0}, {"date": "2020-09-22", "close": 0.31, "volume": 786393.0}, {"date": "2020-09-23", "close": 0.31, "volume": 100352.0}, {"date": "2020-09-24", "close": 0.31, "volume": 113324.0}, {"date": "2020-09-25", "close": 0.305, "volume": 61171.0}, {"date": "2020-09-28", "close": 0.34, "volume": 649294.0}, {"date": "2020-09-29", "close": 0.335, "volume": 645361.0}, {"date": "2020-09-30", "close": 0.33, "volume": 342590.0}, {"date": "2020-10-01", "close": 0.315, "volume": 133968.0}, {"date": "2020-10-02", "close": 0.29, "volume": 544904.0}, {"date": "2020-10-05", "close": 0.3, "volume": 419381.0}, {"date": "2020-10-06", "close": 0.3, "volume": 105731.0}, {"date": "2020-10-07", "close": 0.3, "volume": 302447.0}, {"date": "2020-10-08", "close": 0.3, "volume": 189855.0}, {"date": "2020-10-09", "close": 0.305, "volume": 100532.0}, {"date": "2020-10-12", "close": 0.305, "volume": 114723.0}, {"date": "2020-10-13", "close": 0.3, "volume": 236895.0}, {"date": "2020-10-14", "close": 0.3, "volume": 161364.0}, {"date": "2020-10-15", "close": 0.295, "volume": 80524.0}, {"date": "2020-10-16", "close": 0.3, "volume": 87464.0}, {"date": "2020-10-19", "close": 0.3, "volume": 160416.0}, {"date": "2020-10-20", "close": 0.3, "volume": 188954.0}, {"date": "2020-10-21", "close": 0.31, "volume": 275195.0}, {"date": "2020-10-22", "close": 0.31, "volume": 261603.0}, {"date": "2020-10-23", "close": 0.32, "volume": 343504.0}, {"date": "2020-10-26", "close": 0.305, "volume": 535117.0}, {"date": "2020-10-27", "close": 0.295, "volume": 342714.0}, {"date": "2020-10-28", "close": 0.295, "volume": 61986.0}, {"date": "2020-10-29", "close": 0.295, "volume": 158233.0}, {"date": "2020-10-30", "close": 0.295, "volume": 139561.0}, {"date": "2020-11-02", "close": 0.29, "volume": 203332.0}, {"date": "2020-11-03", "close": 0.29, "volume": 73187.0}, {"date": "2020-11-04", "close": 0.29, "volume": 167453.0}, {"date": "2020-11-05", "close": 0.275, "volume": 601866.0}, {"date": "2020-11-06", "close": 0.285, "volume": 417233.0}, {"date": "2020-11-09", "close": 0.285, "volume": 191072.0}, {"date": "2020-11-10", "close": 0.285, "volume": 99329.0}, {"date": "2020-11-11", "close": 0.295, "volume": 34191.0}, {"date": "2020-11-12", "close": 0.295, "volume": 128615.0}, {"date": "2020-11-13", "close": 0.3, "volume": 113045.0}, {"date": "2020-11-16", "close": 0.3, "volume": 3667.0}, {"date": "2020-11-17", "close": 0.31, "volume": 242338.0}, {"date": "2020-11-18", "close": 0.305, "volume": 24811.0}, {"date": "2020-11-19", "close": 0.32, "volume": 145487.0}, {"date": "2020-11-20", "close": 0.33, "volume": 533009.0}, {"date": "2020-11-23", "close": 0.34, "volume": 228297.0}, {"date": "2020-11-24", "close": 0.31, "volume": 456502.0}, {"date": "2020-11-25", "close": 0.32, "volume": 80387.0}, {"date": "2020-11-27", "close": 0.32, "volume": 36088.0}, {"date": "2020-11-30", "close": 0.315, "volume": 11350.0}, {"date": "2020-12-01", "close": 0.31, "volume": 105607.0}, {"date": "2020-12-02", "close": 0.31, "volume": 53992.0}, {"date": "2020-12-03", "close": 0.31, "volume": 15624.0}, {"date": "2020-12-04", "close": 0.31, "volume": 41913.0}, {"date": "2020-12-07", "close": 0.31, "volume": 38502.0}, {"date": "2020-12-08", "close": 0.31, "volume": 21155.0}, {"date": "2020-12-09", "close": 0.31, "volume": 57059.0}, {"date": "2020-12-10", "close": 0.31, "volume": 21866.0}, {"date": "2020-12-11", "close": 0.315, "volume": 108419.0}, {"date": "2020-12-14", "close": 0.32, "volume": 809843.0}, {"date": "2020-12-15", "close": 0.325, "volume": 149922.0}, {"date": "2020-12-16", "close": 0.29, "volume": 773379.0}, {"date": "2020-12-17", "close": 0.305, "volume": 147898.0}, {"date": "2020-12-18", "close": 0.305, "volume": 8423.0}, {"date": "2020-12-21", "close": 0.3, "volume": 81694.0}, {"date": "2020-12-22", "close": 0.3, "volume": 148438.0}, {"date": "2020-12-23", "close": 0.3, "volume": 15000.0}, {"date": "2020-12-24", "close": 0.3, "volume": 76293.0}, {"date": "2020-12-29", "close": 0.295, "volume": 76302.0}, {"date": "2020-12-30", "close": 0.3, "volume": 43509.0}, {"date": "2020-12-31", "close": 0.305, "volume": 3600.0}, {"date": "2021-01-04", "close": 0.3, "volume": 58560.0}, {"date": "2021-01-05", "close": 0.305, "volume": 47379.0}, {"date": "2021-01-06", "close": 0.305, "volume": 14632.0}, {"date": "2021-01-07", "close": 0.3, "volume": 66629.0}, {"date": "2021-01-08", "close": 0.3, "volume": 119803.0}, {"date": "2021-01-11", "close": 0.3, "volume": 229612.0}, {"date": "2021-01-12", "close": 0.3, "volume": 113667.0}, {"date": "2021-01-13", "close": 0.3, "volume": 80760.0}, {"date": "2021-01-14", "close": 0.295, "volume": 69525.0}, {"date": "2021-01-15", "close": 0.295, "volume": 51788.0}, {"date": "2021-01-18", "close": 0.3, "volume": 85533.0}, {"date": "2021-01-19", "close": 0.3, "volume": 17256.0}, {"date": "2021-01-20", "close": 0.295, "volume": 240771.0}, {"date": "2021-01-21", "close": 0.29, "volume": 135993.0}, {"date": "2021-01-22", "close": 0.29, "volume": 80957.0}, {"date": "2021-01-25", "close": 0.29, "volume": 127572.0}, {"date": "2021-01-27", "close": 0.29, "volume": 143490.0}, {"date": "2021-01-28", "close": 0.29, "volume": 163384.0}, {"date": "2021-01-29", "close": 0.295, "volume": 24062.0}, {"date": "2021-02-01", "close": 0.29, "volume": 166114.0}, {"date": "2021-02-02", "close": 0.29, "volume": 26943.0}, {"date": "2021-02-03", "close": 0.3, "volume": 166723.0}, {"date": "2021-02-04", "close": 0.305, "volume": 185639.0}, {"date": "2021-02-05", "close": 0.305, "volume": 52410.0}, {"date": "2021-02-08", "close": 0.3, "volume": 88890.0}, {"date": "2021-02-09", "close": 0.31, "volume": 75790.0}, {"date": "2021-02-10", "close": 0.315, "volume": 208386.0}, {"date": "2021-02-11", "close": 0.32, "volume": 164204.0}, {"date": "2021-02-12", "close": 0.325, "volume": 118098.0}, {"date": "2021-02-15", "close": 0.32, "volume": 193686.0}, {"date": "2021-02-16", "close": 0.33, "volume": 4358.0}, {"date": "2021-02-17", "close": 0.32, "volume": 48146.0}, {"date": "2021-02-18", "close": 0.325, "volume": 104307.0}, {"date": "2021-02-19", "close": 0.325, "volume": 23675.0}, {"date": "2021-02-22", "close": 0.325, "volume": 30677.0}, {"date": "2021-02-23", "close": 0.295, "volume": 615272.0}, {"date": "2021-02-24", "close": 0.295, "volume": 453839.0}, {"date": "2021-02-25", "close": 0.3, "volume": 262850.0}, {"date": "2021-02-26", "close": 0.285, "volume": 353911.0}, {"date": "2021-03-01", "close": 0.285, "volume": 98739.0}, {"date": "2021-03-02", "close": 0.285, "volume": 234676.0}, {"date": "2021-03-03", "close": 0.285, "volume": 50488.0}, {"date": "2021-03-04", "close": 0.285, "volume": 337405.0}, {"date": "2021-03-05", "close": 0.29, "volume": 45277.0}, {"date": "2021-03-08", "close": 0.29, "volume": 24379.0}, {"date": "2021-03-09", "close": 0.285, "volume": 80000.0}, {"date": "2021-03-11", "close": 0.3, "volume": 33551.0}, {"date": "2021-03-12", "close": 0.295, "volume": 173092.0}, {"date": "2021-03-15", "close": 0.295, "volume": 64735.0}, {"date": "2021-03-16", "close": 0.29, "volume": 38315.0}, {"date": "2021-03-17", "close": 0.285, "volume": 52000.0}, {"date": "2021-03-18", "close": 0.29, "volume": 1800.0}, {"date": "2021-03-19", "close": 0.285, "volume": 49841.0}, {"date": "2021-03-22", "close": 0.285, "volume": 31698.0}, {"date": "2021-03-23", "close": 0.29, "volume": 12200.0}, {"date": "2021-03-24", "close": 0.285, "volume": 36375.0}, {"date": "2021-03-26", "close": 0.285, "volume": 61105.0}, {"date": "2021-03-29", "close": 0.29, "volume": 2500.0}, {"date": "2021-03-30", "close": 0.29, "volume": 3400.0}, {"date": "2021-03-31", "close": 0.29, "volume": 95352.0}, {"date": "2021-04-01", "close": 0.28, "volume": 154413.0}, {"date": "2021-04-06", "close": 0.275, "volume": 724692.0}, {"date": "2021-04-07", "close": 0.285, "volume": 49267.0}, {"date": "2021-04-08", "close": 0.28, "volume": 167610.0}, {"date": "2021-04-09", "close": 0.28, "volume": 61591.0}, {"date": "2021-04-12", "close": 0.285, "volume": 11779.0}, {"date": "2021-04-13", "close": 0.28, "volume": 134500.0}, {"date": "2021-04-14", "close": 0.29, "volume": 340000.0}, {"date": "2021-04-15", "close": 0.345, "volume": 1216496.0}, {"date": "2021-04-16", "close": 0.34, "volume": 276054.0}, {"date": "2021-04-19", "close": 0.345, "volume": 440692.0}, {"date": "2021-04-20", "close": 0.345, "volume": 862639.0}, {"date": "2021-04-21", "close": 0.35, "volume": 161801.0}, {"date": "2021-04-22", "close": 0.35, "volume": 53000.0}, {"date": "2021-04-23", "close": 0.345, "volume": 104139.0}, {"date": "2021-04-26", "close": 0.345, "volume": 9549.0}, {"date": "2021-04-27", "close": 0.36, "volume": 227302.0}, {"date": "2021-04-28", "close": 0.38, "volume": 180942.0}, {"date": "2021-04-29", "close": 0.37, "volume": 146883.0}, {"date": "2021-04-30", "close": 0.395, "volume": 737284.0}, {"date": "2021-05-03", "close": 0.37, "volume": 311330.0}, {"date": "2021-05-04", "close": 0.36, "volume": 111592.0}, {"date": "2021-05-05", "close": 0.365, "volume": 29766.0}, {"date": "2021-05-06", "close": 0.37, "volume": 75220.0}, {"date": "2021-05-07", "close": 0.38, "volume": 260714.0}, {"date": "2021-05-10", "close": 0.37, "volume": 50031.0}, {"date": "2021-05-11", "close": 0.375, "volume": 5000.0}, {"date": "2021-05-12", "close": 0.37, "volume": 159092.0}, {"date": "2021-05-13", "close": 0.38, "volume": 3025.0}, {"date": "2021-05-14", "close": 0.375, "volume": 140006.0}, {"date": "2021-05-17", "close": 0.38, "volume": 30257.0}, {"date": "2021-05-18", "close": 0.375, "volume": 147713.0}, {"date": "2021-05-19", "close": 0.37, "volume": 32344.0}, {"date": "2021-05-20", "close": 0.36, "volume": 302851.0}, {"date": "2021-05-21", "close": 0.365, "volume": 359477.0}, {"date": "2021-05-24", "close": 0.37, "volume": 24728.0}, {"date": "2021-05-25", "close": 0.38, "volume": 55538.0}, {"date": "2021-05-26", "close": 0.39, "volume": 104214.0}, {"date": "2021-05-27", "close": 0.39, "volume": 363071.0}, {"date": "2021-05-28", "close": 0.395, "volume": 166451.0}, {"date": "2021-05-31", "close": 0.42, "volume": 585106.0}, {"date": "2021-06-01", "close": 0.415, "volume": 246760.0}, {"date": "2021-06-02", "close": 0.425, "volume": 241538.0}, {"date": "2021-06-03", "close": 0.425, "volume": 73825.0}, {"date": "2021-06-04", "close": 0.42, "volume": 38928.0}, {"date": "2021-06-07", "close": 0.425, "volume": 246856.0}, {"date": "2021-06-08", "close": 0.425, "volume": 100263.0}, {"date": "2021-06-09", "close": 0.425, "volume": 148747.0}, {"date": "2021-06-10", "close": 0.425, "volume": 125235.0}, {"date": "2021-06-11", "close": 0.43, "volume": 161559.0}, {"date": "2021-06-15", "close": 0.43, "volume": 139553.0}, {"date": "2021-06-16", "close": 0.425, "volume": 7151.0}, {"date": "2021-06-17", "close": 0.43, "volume": 95658.0}, {"date": "2021-06-18", "close": 0.43, "volume": 102149.0}, {"date": "2021-06-21", "close": 0.45, "volume": 58055.0}, {"date": "2021-06-22", "close": 0.43, "volume": 67362.0}, {"date": "2021-06-23", "close": 0.43, "volume": 55287.0}, {"date": "2021-06-24", "close": 0.44, "volume": 103672.0}, {"date": "2021-06-25", "close": 0.45, "volume": 221189.0}, {"date": "2021-06-28", "close": 0.45, "volume": 138250.0}, {"date": "2021-06-29", "close": 0.465, "volume": 364916.0}, {"date": "2021-06-30", "close": 0.475, "volume": 173812.0}, {"date": "2021-07-01", "close": 0.475, "volume": 148759.0}, {"date": "2021-07-02", "close": 0.46, "volume": 91601.0}, {"date": "2021-07-05", "close": 0.5, "volume": 399526.0}, {"date": "2021-07-06", "close": 0.49, "volume": 167468.0}, {"date": "2021-07-07", "close": 0.485, "volume": 10519.0}, {"date": "2021-07-08", "close": 0.485, "volume": 38161.0}, {"date": "2021-07-09", "close": 0.49, "volume": 74229.0}, {"date": "2021-07-12", "close": 0.48, "volume": 57714.0}, {"date": "2021-07-13", "close": 0.45, "volume": 175684.0}, {"date": "2021-07-14", "close": 0.49, "volume": 327909.0}, {"date": "2021-07-15", "close": 0.49, "volume": 11377.0}, {"date": "2021-07-16", "close": 0.48, "volume": 54401.0}, {"date": "2021-07-19", "close": 0.48, "volume": 49456.0}, {"date": "2021-07-20", "close": 0.46, "volume": 4848.0}, {"date": "2021-07-21", "close": 0.46, "volume": 381108.0}, {"date": "2021-07-22", "close": 0.46, "volume": 72788.0}, {"date": "2021-07-23", "close": 0.455, "volume": 6782.0}, {"date": "2021-07-26", "close": 0.46, "volume": 35610.0}, {"date": "2021-07-27", "close": 0.46, "volume": 61023.0}, {"date": "2021-07-28", "close": 0.44, "volume": 59659.0}, {"date": "2021-07-29", "close": 0.485, "volume": 136526.0}, {"date": "2021-07-30", "close": 0.465, "volume": 135645.0}, {"date": "2021-08-02", "close": 0.475, "volume": 46249.0}, {"date": "2021-08-03", "close": 0.48, "volume": 63350.0}, {"date": "2021-08-04", "close": 0.49, "volume": 45439.0}, {"date": "2021-08-05", "close": 0.49, "volume": 148804.0}, {"date": "2021-08-06", "close": 0.5, "volume": 138167.0}, {"date": "2021-08-09", "close": 0.49, "volume": 84180.0}, {"date": "2021-08-10", "close": 0.485, "volume": 106402.0}, {"date": "2021-08-11", "close": 0.475, "volume": 78806.0}, {"date": "2021-08-12", "close": 0.485, "volume": 73805.0}, {"date": "2021-08-13", "close": 0.49, "volume": 34300.0}, {"date": "2021-08-16", "close": 0.48, "volume": 83315.0}, {"date": "2021-08-17", "close": 0.49, "volume": 88950.0}, {"date": "2021-08-18", "close": 0.485, "volume": 54137.0}, {"date": "2021-08-19", "close": 0.515, "volume": 397776.0}, {"date": "2021-08-20", "close": 0.51, "volume": 130654.0}, {"date": "2021-08-23", "close": 0.51, "volume": 65266.0}, {"date": "2021-08-24", "close": 0.535, "volume": 677475.0}, {"date": "2021-08-25", "close": 0.53, "volume": 441970.0}, {"date": "2021-08-26", "close": 0.52, "volume": 286660.0}, {"date": "2021-08-27", "close": 0.51, "volume": 92533.0}, {"date": "2021-08-30", "close": 0.54, "volume": 459688.0}, {"date": "2021-08-31", "close": 0.54, "volume": 363791.0}, {"date": "2021-09-01", "close": 0.55, "volume": 226939.0}, {"date": "2021-09-02", "close": 0.565, "volume": 581594.0}, {"date": "2021-09-03", "close": 0.565, "volume": 520003.0}, {"date": "2021-09-06", "close": 0.575, "volume": 238577.0}, {"date": "2021-09-07", "close": 0.565, "volume": 181338.0}, {"date": "2021-09-08", "close": 0.575, "volume": 101712.0}, {"date": "2021-09-09", "close": 0.58, "volume": 330347.0}, {"date": "2021-09-10", "close": 0.575, "volume": 323550.0}, {"date": "2021-09-13", "close": 0.58, "volume": 93123.0}, {"date": "2021-09-14", "close": 0.6, "volume": 442198.0}, {"date": "2021-09-15", "close": 0.61, "volume": 253804.0}, {"date": "2021-09-16", "close": 0.63, "volume": 488160.0}, {"date": "2021-09-17", "close": 0.63, "volume": 263115.0}, {"date": "2021-09-20", "close": 0.64, "volume": 234062.0}, {"date": "2021-09-21", "close": 0.63, "volume": 224254.0}, {"date": "2021-09-22", "close": 0.64, "volume": 70284.0}, {"date": "2021-09-23", "close": 0.67, "volume": 262393.0}, {"date": "2021-09-24", "close": 0.67, "volume": 389561.0}, {"date": "2021-09-27", "close": 0.66, "volume": 183671.0}, {"date": "2021-09-28", "close": 0.68, "volume": 248253.0}, {"date": "2021-09-29", "close": 0.665, "volume": 216833.0}, {"date": "2021-09-30", "close": 0.66, "volume": 253483.0}, {"date": "2021-10-01", "close": 0.59, "volume": 654319.0}, {"date": "2021-10-04", "close": 0.615, "volume": 277790.0}, {"date": "2021-10-05", "close": 0.595, "volume": 157439.0}, {"date": "2021-10-06", "close": 0.6, "volume": 167573.0}, {"date": "2021-10-07", "close": 0.61, "volume": 157379.0}, {"date": "2021-10-08", "close": 0.63, "volume": 120625.0}, {"date": "2021-10-11", "close": 0.66, "volume": 247674.0}, {"date": "2021-10-12", "close": 0.66, "volume": 138302.0}, {"date": "2021-10-13", "close": 0.665, "volume": 154625.0}, {"date": "2021-10-14", "close": 0.67, "volume": 103417.0}, {"date": "2021-10-15", "close": 0.66, "volume": 205381.0}, {"date": "2021-10-18", "close": 0.635, "volume": 121827.0}, {"date": "2021-10-19", "close": 0.645, "volume": 21596.0}, {"date": "2021-10-20", "close": 0.645, "volume": 49706.0}, {"date": "2021-10-21", "close": 0.65, "volume": 122030.0}, {"date": "2021-10-22", "close": 0.65, "volume": 73069.0}, {"date": "2021-10-25", "close": 0.665, "volume": 139617.0}, {"date": "2021-10-26", "close": 0.665, "volume": 132938.0}, {"date": "2021-10-27", "close": 0.67, "volume": 102452.0}, {"date": "2021-10-28", "close": 0.65, "volume": 91726.0}, {"date": "2021-10-29", "close": 0.67, "volume": 120990.0}, {"date": "2021-11-01", "close": 0.67, "volume": 220485.0}, {"date": "2021-11-02", "close": 0.64, "volume": 143901.0}, {"date": "2021-11-03", "close": 0.67, "volume": 46142.0}, {"date": "2021-11-04", "close": 0.66, "volume": 42867.0}, {"date": "2021-11-05", "close": 0.65, "volume": 38583.0}, {"date": "2021-11-08", "close": 0.64, "volume": 208457.0}, {"date": "2021-11-09", "close": 0.635, "volume": 263012.0}, {"date": "2021-11-10", "close": 0.605, "volume": 194999.0}, {"date": "2021-11-11", "close": 0.615, "volume": 174125.0}, {"date": "2021-11-12", "close": 0.645, "volume": 119111.0}, {"date": "2021-11-15", "close": 0.645, "volume": 78653.0}, {"date": "2021-11-16", "close": 0.645, "volume": 35927.0}, {"date": "2021-11-17", "close": 0.615, "volume": 58435.0}, {"date": "2021-11-18", "close": 0.625, "volume": 16859.0}, {"date": "2021-11-19", "close": 0.615, "volume": 43924.0}, {"date": "2021-11-22", "close": 0.615, "volume": 85584.0}, {"date": "2021-11-23", "close": 0.62, "volume": 88695.0}, {"date": "2021-11-24", "close": 0.62, "volume": 16149.0}, {"date": "2021-11-25", "close": 0.615, "volume": 67455.0}, {"date": "2021-11-26", "close": 0.58, "volume": 303630.0}, {"date": "2021-11-29", "close": 0.56, "volume": 146133.0}, {"date": "2021-11-30", "close": 0.6, "volume": 115313.0}, {"date": "2021-12-01", "close": 0.595, "volume": 49722.0}, {"date": "2021-12-02", "close": 0.595, "volume": 24252.0}, {"date": "2021-12-03", "close": 0.585, "volume": 339408.0}, {"date": "2021-12-06", "close": 0.595, "volume": 74757.0}, {"date": "2021-12-07", "close": 0.595, "volume": 134299.0}, {"date": "2021-12-08", "close": 0.595, "volume": 22089.0}, {"date": "2021-12-09", "close": 0.59, "volume": 27541.0}, {"date": "2021-12-10", "close": 0.595, "volume": 27043.0}, {"date": "2021-12-13", "close": 0.6, "volume": 93402.0}, {"date": "2021-12-14", "close": 0.595, "volume": 122866.0}, {"date": "2021-12-15", "close": 0.59, "volume": 7031.0}, {"date": "2021-12-16", "close": 0.58, "volume": 82251.0}, {"date": "2021-12-17", "close": 0.575, "volume": 62203.0}, {"date": "2021-12-20", "close": 0.56, "volume": 240960.0}, {"date": "2021-12-21", "close": 0.565, "volume": 8709.0}, {"date": "2021-12-22", "close": 0.56, "volume": 57700.0}, {"date": "2021-12-23", "close": 0.57, "volume": 130175.0}, {"date": "2021-12-24", "close": 0.58, "volume": 25731.0}, {"date": "2021-12-29", "close": 0.58, "volume": 279110.0}, {"date": "2021-12-30", "close": 0.6, "volume": 11548.0}, {"date": "2021-12-31", "close": 0.59, "volume": 5921.0}, {"date": "2022-01-04", "close": 0.58, "volume": 114176.0}, {"date": "2022-01-05", "close": 0.6, "volume": 83718.0}, {"date": "2022-01-06", "close": 0.6, "volume": 51562.0}, {"date": "2022-01-07", "close": 0.57, "volume": 171064.0}, {"date": "2022-01-10", "close": 0.595, "volume": 72724.0}, {"date": "2022-01-11", "close": 0.595, "volume": 672.0}, {"date": "2022-01-12", "close": 0.59, "volume": 71128.0}, {"date": "2022-01-13", "close": 0.57, "volume": 97411.0}, {"date": "2022-01-14", "close": 0.565, "volume": 20800.0}, {"date": "2022-01-17", "close": 0.57, "volume": 73143.0}, {"date": "2022-01-18", "close": 0.57, "volume": 104995.0}, {"date": "2022-01-19", "close": 0.575, "volume": 201361.0}, {"date": "2022-01-20", "close": 0.56, "volume": 134620.0}, {"date": "2022-01-21", "close": 0.56, "volume": 41006.0}, {"date": "2022-01-24", "close": 0.55, "volume": 215985.0}, {"date": "2022-01-25", "close": 0.535, "volume": 201548.0}, {"date": "2022-01-27", "close": 0.545, "volume": 55780.0}, {"date": "2022-01-28", "close": 0.555, "volume": 211306.0}, {"date": "2022-01-31", "close": 0.545, "volume": 11019.0}, {"date": "2022-02-01", "close": 0.56, "volume": 84720.0}, {"date": "2022-02-02", "close": 0.56, "volume": 97647.0}, {"date": "2022-02-03", "close": 0.54, "volume": 51574.0}, {"date": "2022-02-04", "close": 0.54, "volume": 84912.0}, {"date": "2022-02-07", "close": 0.53, "volume": 115435.0}, {"date": "2022-02-08", "close": 0.525, "volume": 89372.0}, {"date": "2022-02-09", "close": 0.525, "volume": 105100.0}, {"date": "2022-02-10", "close": 0.535, "volume": 80879.0}, {"date": "2022-02-11", "close": 0.53, "volume": 108627.0}, {"date": "2022-02-14", "close": 0.525, "volume": 114845.0}, {"date": "2022-02-15", "close": 0.55, "volume": 63164.0}, {"date": "2022-02-16", "close": 0.545, "volume": 143121.0}, {"date": "2022-02-17", "close": 0.56, "volume": 26189.0}, {"date": "2022-02-18", "close": 0.55, "volume": 26225.0}, {"date": "2022-02-21", "close": 0.5475, "volume": 8756.0}, {"date": "2022-02-22", "close": 0.555, "volume": 1468925.0}, {"date": "2022-02-23", "close": 0.56, "volume": 577760.0}, {"date": "2022-02-24", "close": 0.555, "volume": 101610.0}, {"date": "2022-02-25", "close": 0.56, "volume": 146529.0}, {"date": "2022-02-28", "close": 0.57, "volume": 217175.0}, {"date": "2022-03-01", "close": 0.58, "volume": 395710.0}, {"date": "2022-03-02", "close": 0.56, "volume": 50078.0}, {"date": "2022-03-03", "close": 0.585, "volume": 371869.0}, {"date": "2022-03-04", "close": 0.575, "volume": 48022.0}, {"date": "2022-03-07", "close": 0.58, "volume": 76503.0}, {"date": "2022-03-08", "close": 0.585, "volume": 133174.0}, {"date": "2022-03-09", "close": 0.575, "volume": 236963.0}, {"date": "2022-03-10", "close": 0.59, "volume": 291924.0}, {"date": "2022-03-11", "close": 0.59, "volume": 311219.0}, {"date": "2022-03-14", "close": 0.6, "volume": 395845.0}, {"date": "2022-03-15", "close": 0.605, "volume": 130183.0}, {"date": "2022-03-16", "close": 0.6, "volume": 156038.0}, {"date": "2022-03-17", "close": 0.6, "volume": 60186.0}, {"date": "2022-03-18", "close": 0.61, "volume": 291201.0}, {"date": "2022-03-21", "close": 0.62, "volume": 128214.0}, {"date": "2022-03-22", "close": 0.62, "volume": 2459478.0}, {"date": "2022-03-23", "close": 0.65, "volume": 201895.0}, {"date": "2022-03-24", "close": 0.66, "volume": 150148.0}, {"date": "2022-03-25", "close": 0.665, "volume": 12604.0}, {"date": "2022-03-28", "close": 0.66, "volume": 57801.0}, {"date": "2022-03-29", "close": 0.67, "volume": 90650.0}, {"date": "2022-03-30", "close": 0.665, "volume": 51582.0}, {"date": "2022-03-31", "close": 0.665, "volume": 151487.0}, {"date": "2022-04-01", "close": 0.675, "volume": 128381.0}, {"date": "2022-04-04", "close": 0.7, "volume": 479114.0}, {"date": "2022-04-05", "close": 0.695, "volume": 168534.0}, {"date": "2022-04-06", "close": 0.69, "volume": 86118.0}, {"date": "2022-04-07", "close": 0.69, "volume": 42415.0}, {"date": "2022-04-08", "close": 0.69, "volume": 86673.0}, {"date": "2022-04-11", "close": 0.685, "volume": 100313.0}, {"date": "2022-04-12", "close": 0.675, "volume": 187257.0}, {"date": "2022-04-13", "close": 0.67, "volume": 130532.0}, {"date": "2022-04-14", "close": 0.66, "volume": 42194.0}, {"date": "2022-04-19", "close": 0.705, "volume": 778253.0}, {"date": "2022-04-20", "close": 0.72, "volume": 440845.0}, {"date": "2022-04-21", "close": 0.765, "volume": 275180.0}, {"date": "2022-04-22", "close": 0.76, "volume": 220081.0}, {"date": "2022-04-26", "close": 0.745, "volume": 115009.0}, {"date": "2022-04-27", "close": 0.735, "volume": 138811.0}, {"date": "2022-04-28", "close": 0.75, "volume": 238321.0}, {"date": "2022-04-29", "close": 0.74, "volume": 160852.0}, {"date": "2022-05-02", "close": 0.715, "volume": 109147.0}, {"date": "2022-05-03", "close": 0.71, "volume": 60310.0}, {"date": "2022-05-04", "close": 0.73, "volume": 22318.0}, {"date": "2022-05-05", "close": 0.73, "volume": 36886.0}, {"date": "2022-05-06", "close": 0.71, "volume": 80162.0}, {"date": "2022-05-09", "close": 0.665, "volume": 267131.0}, {"date": "2022-05-10", "close": 0.665, "volume": 111470.0}, {"date": "2022-05-11", "close": 0.675, "volume": 50452.0}, {"date": "2022-05-12", "close": 0.63, "volume": 173580.0}, {"date": "2022-05-13", "close": 0.675, "volume": 171393.0}, {"date": "2022-05-16", "close": 0.69, "volume": 37567.0}, {"date": "2022-05-17", "close": 0.68, "volume": 11531.0}, {"date": "2022-05-18", "close": 0.68, "volume": 10400.0}, {"date": "2022-05-19", "close": 0.67, "volume": 53393.0}, {"date": "2022-05-20", "close": 0.665, "volume": 29557.0}, {"date": "2022-05-23", "close": 0.665, "volume": 18283.0}, {"date": "2022-05-24", "close": 0.66, "volume": 6277.0}, {"date": "2022-05-25", "close": 0.66, "volume": 17736.0}, {"date": "2022-05-26", "close": 0.665, "volume": 47639.0}, {"date": "2022-05-27", "close": 0.66, "volume": 6703.0}, {"date": "2022-05-30", "close": 0.66, "volume": 23825.0}, {"date": "2022-05-31", "close": 0.66, "volume": 14014.0}, {"date": "2022-06-01", "close": 0.66, "volume": 57719.0}, {"date": "2022-06-02", "close": 0.645, "volume": 39553.0}, {"date": "2022-06-03", "close": 0.645, "volume": 38811.0}, {"date": "2022-06-06", "close": 0.655, "volume": 62659.0}, {"date": "2022-06-07", "close": 0.64, "volume": 143590.0}, {"date": "2022-06-08", "close": 0.615, "volume": 127386.0}, {"date": "2022-06-09", "close": 0.575, "volume": 235763.0}, {"date": "2022-06-10", "close": 0.575, "volume": 75299.0}, {"date": "2022-06-14", "close": 0.545, "volume": 373868.0}, {"date": "2022-06-15", "close": 0.53, "volume": 120431.0}, {"date": "2022-06-16", "close": 0.57, "volume": 100649.0}, {"date": "2022-06-17", "close": 0.56, "volume": 199482.0}, {"date": "2022-06-20", "close": 0.54, "volume": 62855.0}, {"date": "2022-06-21", "close": 0.575, "volume": 54671.0}, {"date": "2022-06-22", "close": 0.56, "volume": 21156.0}, {"date": "2022-06-23", "close": 0.555, "volume": 20007.0}, {"date": "2022-06-24", "close": 0.56, "volume": 79349.0}, {"date": "2022-06-27", "close": 0.555, "volume": 50315.0}, {"date": "2022-06-28", "close": 0.56, "volume": 12018.0}, {"date": "2022-06-29", "close": 0.575, "volume": 38076.0}, {"date": "2022-06-30", "close": 0.57, "volume": 36313.0}, {"date": "2022-07-01", "close": 0.555, "volume": 85484.0}, {"date": "2022-07-04", "close": 0.555, "volume": 35864.0}, {"date": "2022-07-05", "close": 0.56, "volume": 19466.0}, {"date": "2022-07-06", "close": 0.55, "volume": 122366.0}, {"date": "2022-07-07", "close": 0.57, "volume": 14136.0}, {"date": "2022-07-08", "close": 0.555, "volume": 8600.0}, {"date": "2022-07-11", "close": 0.57, "volume": 24663.0}, {"date": "2022-07-12", "close": 0.565, "volume": 31687.0}, {"date": "2022-07-13", "close": 0.565, "volume": 2120.0}, {"date": "2022-07-14", "close": 0.555, "volume": 49343.0}, {"date": "2022-07-15", "close": 0.57, "volume": 8745.0}, {"date": "2022-07-18", "close": 0.56, "volume": 12140.0}, {"date": "2022-07-19", "close": 0.57, "volume": 17149.0}, {"date": "2022-07-20", "close": 0.56, "volume": 39845.0}, {"date": "2022-07-21", "close": 0.57, "volume": 25688.0}, {"date": "2022-07-22", "close": 0.59, "volume": 41215.0}, {"date": "2022-07-25", "close": 0.57, "volume": 31252.0}, {"date": "2022-07-26", "close": 0.6, "volume": 20027.0}, {"date": "2022-07-27", "close": 0.585, "volume": 17501.0}, {"date": "2022-07-28", "close": 0.605, "volume": 80722.0}, {"date": "2022-07-29", "close": 0.635, "volume": 78590.0}, {"date": "2022-08-01", "close": 0.6, "volume": 26670.0}, {"date": "2022-08-03", "close": 0.595, "volume": 71968.0}, {"date": "2022-08-04", "close": 0.605, "volume": 109010.0}, {"date": "2022-08-05", "close": 0.61, "volume": 24313.0}, {"date": "2022-08-08", "close": 0.61, "volume": 36108.0}, {"date": "2022-08-09", "close": 0.615, "volume": 24911.0}, {"date": "2022-08-10", "close": 0.635, "volume": 35806.0}, {"date": "2022-08-11", "close": 0.65, "volume": 25756.0}, {"date": "2022-08-12", "close": 0.65, "volume": 17982.0}, {"date": "2022-08-15", "close": 0.64, "volume": 66687.0}, {"date": "2022-08-16", "close": 0.625, "volume": 21702.0}, {"date": "2022-08-17", "close": 0.64, "volume": 33637.0}, {"date": "2022-08-18", "close": 0.645, "volume": 75103.0}, {"date": "2022-08-19", "close": 0.625, "volume": 59325.0}, {"date": "2022-08-22", "close": 0.63, "volume": 17709.0}, {"date": "2022-08-23", "close": 0.72, "volume": 513249.0}, {"date": "2022-08-24", "close": 0.715, "volume": 318199.0}, {"date": "2022-08-25", "close": 0.715, "volume": 41000.0}, {"date": "2022-08-26", "close": 0.69, "volume": 76953.0}, {"date": "2022-08-29", "close": 0.725, "volume": 551378.0}, {"date": "2022-08-30", "close": 0.705, "volume": 213262.0}, {"date": "2022-08-31", "close": 0.71, "volume": 205811.0}, {"date": "2022-09-01", "close": 0.715, "volume": 159366.0}, {"date": "2022-09-02", "close": 0.705, "volume": 138956.0}, {"date": "2022-09-05", "close": 0.705, "volume": 107728.0}, {"date": "2022-09-06", "close": 0.72, "volume": 52198.0}, {"date": "2022-09-07", "close": 0.71, "volume": 54300.0}, {"date": "2022-09-08", "close": 0.72, "volume": 82930.0}, {"date": "2022-09-09", "close": 0.74, "volume": 122922.0}, {"date": "2022-09-12", "close": 0.71, "volume": 120119.0}, {"date": "2022-09-13", "close": 0.74, "volume": 98013.0}, {"date": "2022-09-14", "close": 0.71, "volume": 142215.0}, {"date": "2022-09-15", "close": 0.755, "volume": 302833.0}, {"date": "2022-09-16", "close": 0.71, "volume": 70855.0}, {"date": "2022-09-19", "close": 0.69, "volume": 256029.0}, {"date": "2022-09-20", "close": 0.69, "volume": 51000.0}, {"date": "2022-09-21", "close": 0.69, "volume": 70083.0}, {"date": "2022-09-23", "close": 0.685, "volume": 62142.0}, {"date": "2022-09-26", "close": 0.68, "volume": 63560.0}, {"date": "2022-09-27", "close": 0.7, "volume": 54187.0}, {"date": "2022-09-28", "close": 0.7, "volume": 27507.0}, {"date": "2022-09-29", "close": 0.65, "volume": 258223.0}, {"date": "2022-09-30", "close": 0.655, "volume": 84116.0}, {"date": "2022-10-03", "close": 0.625, "volume": 56742.0}, {"date": "2022-10-04", "close": 0.63, "volume": 39077.0}, {"date": "2022-10-05", "close": 0.685, "volume": 67069.0}, {"date": "2022-10-06", "close": 0.67, "volume": 16264.0}, {"date": "2022-10-07", "close": 0.68, "volume": 150427.0}, {"date": "2022-10-10", "close": 0.68, "volume": 35563.0}, {"date": "2022-10-11", "close": 0.67, "volume": 8643.0}, {"date": "2022-10-12", "close": 0.67, "volume": 22432.0}, {"date": "2022-10-13", "close": 0.665, "volume": 57623.0}, {"date": "2022-10-14", "close": 0.67, "volume": 216896.0}, {"date": "2022-10-17", "close": 0.69, "volume": 94934.0}, {"date": "2022-10-18", "close": 0.75, "volume": 271025.0}, {"date": "2022-10-19", "close": 0.76, "volume": 147686.0}, {"date": "2022-10-20", "close": 0.79, "volume": 442054.0}, {"date": "2022-10-21", "close": 0.8, "volume": 150788.0}, {"date": "2022-10-24", "close": 0.81, "volume": 359063.0}, {"date": "2022-10-25", "close": 0.81, "volume": 86612.0}, {"date": "2022-10-26", "close": 0.81, "volume": 30773.0}, {"date": "2022-10-27", "close": 0.81, "volume": 88964.0}, {"date": "2022-10-28", "close": 0.8, "volume": 207077.0}, {"date": "2022-10-31", "close": 0.81, "volume": 32743.0}, {"date": "2022-11-01", "close": 0.775, "volume": 44231.0}, {"date": "2022-11-02", "close": 0.8, "volume": 41326.0}, {"date": "2022-11-03", "close": 0.8, "volume": 118072.0}, {"date": "2022-11-04", "close": 0.82, "volume": 105497.0}, {"date": "2022-11-07", "close": 0.79, "volume": 70785.0}, {"date": "2022-11-08", "close": 0.81, "volume": 70728.0}, {"date": "2022-11-09", "close": 0.81, "volume": 29354.0}, {"date": "2022-11-10", "close": 0.82, "volume": 23017.0}, {"date": "2022-11-11", "close": 0.805, "volume": 176389.0}, {"date": "2022-11-14", "close": 0.81, "volume": 10678.0}, {"date": "2022-11-15", "close": 0.8, "volume": 110705.0}, {"date": "2022-11-16", "close": 0.79, "volume": 21851.0}, {"date": "2022-11-17", "close": 0.81, "volume": 64798.0}, {"date": "2022-11-18", "close": 0.815, "volume": 15467.0}, {"date": "2022-11-21", "close": 0.8, "volume": 75252.0}, {"date": "2022-11-22", "close": 0.8, "volume": 24845.0}, {"date": "2022-11-23", "close": 0.815, "volume": 79680.0}, {"date": "2022-11-24", "close": 0.81, "volume": 29974.0}, {"date": "2022-11-25", "close": 0.81, "volume": 10327.0}, {"date": "2022-11-28", "close": 0.8, "volume": 50771.0}, {"date": "2022-11-29", "close": 0.795, "volume": 5140.0}, {"date": "2022-11-30", "close": 0.795, "volume": 2407.0}, {"date": "2022-12-01", "close": 0.8, "volume": 52.0}, {"date": "2022-12-02", "close": 0.82, "volume": 103973.0}, {"date": "2022-12-05", "close": 0.81, "volume": 115328.0}, {"date": "2022-12-06", "close": 0.805, "volume": 61364.0}, {"date": "2022-12-07", "close": 0.795, "volume": 14734.0}, {"date": "2022-12-08", "close": 0.8, "volume": 11681.0}, {"date": "2022-12-09", "close": 0.8, "volume": 102541.0}, {"date": "2022-12-12", "close": 0.805, "volume": 395131.0}, {"date": "2022-12-13", "close": 0.815, "volume": 186532.0}, {"date": "2022-12-14", "close": 0.84, "volume": 479088.0}, {"date": "2022-12-15", "close": 0.86, "volume": 91483.0}, {"date": "2022-12-16", "close": 0.85, "volume": 77895.0}, {"date": "2022-12-19", "close": 0.85, "volume": 59954.0}, {"date": "2022-12-20", "close": 0.83, "volume": 46165.0}, {"date": "2022-12-21", "close": 0.84, "volume": 13549.0}, {"date": "2022-12-22", "close": 0.84, "volume": 91111.0}, {"date": "2022-12-23", "close": 0.85, "volume": 24506.0}, {"date": "2022-12-28", "close": 0.85, "volume": 10250.0}, {"date": "2022-12-29", "close": 0.85, "volume": 35782.0}, {"date": "2022-12-30", "close": 0.865, "volume": 192992.0}, {"date": "2023-01-03", "close": 0.855, "volume": 130601.0}, {"date": "2023-01-04", "close": 0.85, "volume": 33069.0}, {"date": "2023-01-05", "close": 0.87, "volume": 22949.0}, {"date": "2023-01-06", "close": 0.845, "volume": 52650.0}, {"date": "2023-01-09", "close": 0.835, "volume": 99463.0}, {"date": "2023-01-10", "close": 0.83, "volume": 78772.0}, {"date": "2023-01-11", "close": 0.83, "volume": 38187.0}, {"date": "2023-01-12", "close": 0.84, "volume": 16761.0}, {"date": "2023-01-13", "close": 0.85, "volume": 101520.0}, {"date": "2023-01-16", "close": 0.805, "volume": 204163.0}, {"date": "2023-01-17", "close": 0.81, "volume": 124525.0}, {"date": "2023-01-18", "close": 0.825, "volume": 133451.0}, {"date": "2023-01-19", "close": 0.835, "volume": 118643.0}, {"date": "2023-01-20", "close": 0.845, "volume": 38689.0}, {"date": "2023-01-23", "close": 0.83, "volume": 131245.0}, {"date": "2023-01-24", "close": 0.83, "volume": 8858.0}, {"date": "2023-01-25", "close": 0.825, "volume": 56113.0}, {"date": "2023-01-27", "close": 0.86, "volume": 173168.0}, {"date": "2023-01-30", "close": 0.9, "volume": 372195.0}, {"date": "2023-01-31", "close": 0.91, "volume": 244565.0}, {"date": "2023-02-01", "close": 0.96, "volume": 340558.0}, {"date": "2023-02-02", "close": 0.96, "volume": 257875.0}, {"date": "2023-02-03", "close": 0.95, "volume": 99498.0}, {"date": "2023-02-06", "close": 0.945, "volume": 416717.0}, {"date": "2023-02-07", "close": 0.955, "volume": 77783.0}, {"date": "2023-02-08", "close": 0.945, "volume": 68324.0}, {"date": "2023-02-09", "close": 0.94, "volume": 11160.0}, {"date": "2023-02-10", "close": 0.925, "volume": 125563.0}, {"date": "2023-02-13", "close": 0.95, "volume": 75837.0}, {"date": "2023-02-14", "close": 0.955, "volume": 52315.0}, {"date": "2023-02-15", "close": 0.95, "volume": 91490.0}, {"date": "2023-02-16", "close": 0.915, "volume": 87967.0}, {"date": "2023-02-17", "close": 0.925, "volume": 71391.0}, {"date": "2023-02-20", "close": 0.93, "volume": 17101.0}, {"date": "2023-02-21", "close": 0.99, "volume": 722749.0}, {"date": "2023-02-22", "close": 0.99, "volume": 456716.0}, {"date": "2023-02-23", "close": 1.065, "volume": 694749.0}, {"date": "2023-02-24", "close": 1.05, "volume": 258833.0}, {"date": "2023-02-27", "close": 0.99, "volume": 98935.0}, {"date": "2023-02-28", "close": 1.035, "volume": 119413.0}, {"date": "2023-03-01", "close": 1.07, "volume": 109329.0}, {"date": "2023-03-02", "close": 1.0, "volume": 216614.0}, {"date": "2023-03-03", "close": 1.0, "volume": 193070.0}, {"date": "2023-03-06", "close": 1.01, "volume": 80512.0}, {"date": "2023-03-07", "close": 1.055, "volume": 375950.0}, {"date": "2023-03-08", "close": 1.045, "volume": 225598.0}, {"date": "2023-03-09", "close": 1.05, "volume": 313112.0}, {"date": "2023-03-10", "close": 1.02, "volume": 292909.0}, {"date": "2023-03-13", "close": 1.025, "volume": 34880.0}, {"date": "2023-03-14", "close": 1.015, "volume": 139762.0}, {"date": "2023-03-15", "close": 1.005, "volume": 87561.0}, {"date": "2023-03-16", "close": 0.965, "volume": 271893.0}, {"date": "2023-03-17", "close": 0.99, "volume": 124217.0}, {"date": "2023-03-20", "close": 0.975, "volume": 43655.0}, {"date": "2023-03-21", "close": 0.955, "volume": 255540.0}, {"date": "2023-03-22", "close": 0.995, "volume": 138242.0}, {"date": "2023-03-23", "close": 1.02, "volume": 242470.0}, {"date": "2023-03-24", "close": 1.02, "volume": 174604.0}, {"date": "2023-03-27", "close": 1.02, "volume": 185486.0}, {"date": "2023-03-28", "close": 1.025, "volume": 205017.0}, {"date": "2023-03-29", "close": 1.01, "volume": 118975.0}, {"date": "2023-03-30", "close": 1.02, "volume": 150381.0}, {"date": "2023-03-31", "close": 1.015, "volume": 72826.0}, {"date": "2023-04-03", "close": 1.02, "volume": 289726.0}, {"date": "2023-04-04", "close": 1.015, "volume": 73430.0}, {"date": "2023-04-05", "close": 1.015, "volume": 153931.0}, {"date": "2023-04-06", "close": 1.02, "volume": 110110.0}, {"date": "2023-04-11", "close": 1.005, "volume": 118555.0}, {"date": "2023-04-12", "close": 1.02, "volume": 470917.0}, {"date": "2023-04-13", "close": 1.075, "volume": 700345.0}, {"date": "2023-04-14", "close": 1.2, "volume": 1063290.0}, {"date": "2023-04-17", "close": 1.27, "volume": 752913.0}, {"date": "2023-04-18", "close": 1.29, "volume": 659667.0}, {"date": "2023-04-19", "close": 1.34, "volume": 413087.0}, {"date": "2023-04-20", "close": 1.365, "volume": 385774.0}, {"date": "2023-04-21", "close": 1.315, "volume": 223159.0}, {"date": "2023-04-24", "close": 1.265, "volume": 368053.0}, {"date": "2023-04-26", "close": 1.2, "volume": 351533.0}, {"date": "2023-04-27", "close": 1.3, "volume": 190803.0}, {"date": "2023-04-28", "close": 1.34, "volume": 131667.0}, {"date": "2023-05-01", "close": 1.275, "volume": 380180.0}, {"date": "2023-05-02", "close": 1.25, "volume": 168421.0}, {"date": "2023-05-03", "close": 1.265, "volume": 91233.0}, {"date": "2023-05-04", "close": 1.22, "volume": 159368.0}, {"date": "2023-05-05", "close": 1.245, "volume": 208965.0}, {"date": "2023-05-08", "close": 1.21, "volume": 215505.0}, {"date": "2023-05-09", "close": 1.225, "volume": 540895.0}, {"date": "2023-05-10", "close": 1.2, "volume": 339035.0}, {"date": "2023-05-11", "close": 1.22, "volume": 191795.0}, {"date": "2023-05-12", "close": 1.17, "volume": 294127.0}, {"date": "2023-05-15", "close": 1.13, "volume": 410181.0}, {"date": "2023-05-16", "close": 1.185, "volume": 291983.0}, {"date": "2023-05-17", "close": 1.195, "volume": 233738.0}, {"date": "2023-05-18", "close": 1.27, "volume": 307747.0}, {"date": "2023-05-19", "close": 1.34, "volume": 482835.0}, {"date": "2023-05-22", "close": 1.31, "volume": 296410.0}, {"date": "2023-05-23", "close": 1.275, "volume": 109870.0}, {"date": "2023-05-24", "close": 1.3, "volume": 168019.0}, {"date": "2023-05-25", "close": 1.28, "volume": 84612.0}, {"date": "2023-05-26", "close": 1.26, "volume": 138954.0}, {"date": "2023-05-29", "close": 1.325, "volume": 340026.0}, {"date": "2023-05-30", "close": 1.27, "volume": 176379.0}, {"date": "2023-05-31", "close": 1.21, "volume": 196281.0}, {"date": "2023-06-01", "close": 1.245, "volume": 100198.0}, {"date": "2023-06-02", "close": 1.23, "volume": 146806.0}, {"date": "2023-06-05", "close": 1.31, "volume": 268412.0}, {"date": "2023-06-06", "close": 1.275, "volume": 381223.0}, {"date": "2023-06-07", "close": 1.23, "volume": 215026.0}, {"date": "2023-06-08", "close": 1.21, "volume": 262976.0}, {"date": "2023-06-09", "close": 1.2, "volume": 181691.0}, {"date": "2023-06-13", "close": 1.205, "volume": 238146.0}, {"date": "2023-06-14", "close": 1.2, "volume": 135046.0}, {"date": "2023-06-15", "close": 1.16, "volume": 265545.0}, {"date": "2023-06-16", "close": 1.175, "volume": 109037.0}, {"date": "2023-06-19", "close": 1.14, "volume": 142516.0}, {"date": "2023-06-20", "close": 1.14, "volume": 290082.0}, {"date": "2023-06-21", "close": 1.15, "volume": 93641.0}, {"date": "2023-06-22", "close": 1.14, "volume": 63312.0}, {"date": "2023-06-23", "close": 1.125, "volume": 125081.0}, {"date": "2023-06-26", "close": 1.075, "volume": 449779.0}, {"date": "2023-06-27", "close": 1.095, "volume": 311737.0}, {"date": "2023-06-28", "close": 1.135, "volume": 170717.0}, {"date": "2023-06-29", "close": 1.16, "volume": 139388.0}, {"date": "2023-06-30", "close": 1.17, "volume": 95356.0}, {"date": "2023-07-03", "close": 1.185, "volume": 113689.0}, {"date": "2023-07-04", "close": 1.245, "volume": 133206.0}, {"date": "2023-07-05", "close": 1.195, "volume": 173295.0}, {"date": "2023-07-06", "close": 1.16, "volume": 229078.0}, {"date": "2023-07-07", "close": 1.155, "volume": 361842.0}, {"date": "2023-07-10", "close": 1.11, "volume": 213155.0}, {"date": "2023-07-11", "close": 1.125, "volume": 188753.0}, {"date": "2023-07-12", "close": 1.125, "volume": 168361.0}, {"date": "2023-07-13", "close": 1.195, "volume": 108580.0}, {"date": "2023-07-14", "close": 1.225, "volume": 126604.0}, {"date": "2023-07-17", "close": 1.21, "volume": 131756.0}, {"date": "2023-07-18", "close": 1.19, "volume": 102004.0}, {"date": "2023-07-19", "close": 1.195, "volume": 24597.0}, {"date": "2023-07-20", "close": 1.235, "volume": 199468.0}, {"date": "2023-07-21", "close": 1.235, "volume": 89074.0}, {"date": "2023-07-24", "close": 1.2, "volume": 66578.0}, {"date": "2023-07-25", "close": 1.25, "volume": 215364.0}, {"date": "2023-07-26", "close": 1.29, "volume": 208179.0}, {"date": "2023-07-27", "close": 1.33, "volume": 179085.0}, {"date": "2023-07-28", "close": 1.35, "volume": 231978.0}, {"date": "2023-07-31", "close": 1.4, "volume": 561672.0}, {"date": "2023-08-01", "close": 1.41, "volume": 481440.0}, {"date": "2023-08-02", "close": 1.36, "volume": 257301.0}, {"date": "2023-08-03", "close": 1.36, "volume": 107309.0}, {"date": "2023-08-04", "close": 1.36, "volume": 59490.0}, {"date": "2023-08-07", "close": 1.34, "volume": 66936.0}, {"date": "2023-08-08", "close": 1.26, "volume": 204849.0}, {"date": "2023-08-09", "close": 1.26, "volume": 90258.0}, {"date": "2023-08-10", "close": 1.27, "volume": 117995.0}, {"date": "2023-08-11", "close": 1.265, "volume": 99988.0}, {"date": "2023-08-14", "close": 1.275, "volume": 155126.0}, {"date": "2023-08-15", "close": 1.22, "volume": 177054.0}, {"date": "2023-08-16", "close": 1.24, "volume": 108701.0}, {"date": "2023-08-17", "close": 1.215, "volume": 20923.0}, {"date": "2023-08-18", "close": 1.23, "volume": 65466.0}, {"date": "2023-08-21", "close": 1.14, "volume": 1128239.0}, {"date": "2023-08-22", "close": 1.085, "volume": 1019216.0}, {"date": "2023-08-23", "close": 1.085, "volume": 254907.0}, {"date": "2023-08-24", "close": 1.14, "volume": 499188.0}, {"date": "2023-08-25", "close": 1.17, "volume": 137886.0}, {"date": "2023-08-28", "close": 1.125, "volume": 218574.0}, {"date": "2023-08-29", "close": 1.17, "volume": 93777.0}, {"date": "2023-08-30", "close": 1.2, "volume": 95391.0}, {"date": "2023-08-31", "close": 1.245, "volume": 253865.0}, {"date": "2023-09-01", "close": 1.28, "volume": 201734.0}, {"date": "2023-09-04", "close": 1.25, "volume": 52115.0}, {"date": "2023-09-05", "close": 1.23, "volume": 198998.0}, {"date": "2023-09-06", "close": 1.195, "volume": 138634.0}, {"date": "2023-09-07", "close": 1.22, "volume": 261983.0}, {"date": "2023-09-08", "close": 1.165, "volume": 214626.0}, {"date": "2023-09-11", "close": 1.17, "volume": 70571.0}, {"date": "2023-09-12", "close": 1.13, "volume": 194812.0}, {"date": "2023-09-13", "close": 1.175, "volume": 34230.0}, {"date": "2023-09-14", "close": 1.15, "volume": 91020.0}, {"date": "2023-09-15", "close": 1.17, "volume": 76876.0}, {"date": "2023-09-18", "close": 1.17, "volume": 26502.0}, {"date": "2023-09-19", "close": 1.15, "volume": 104398.0}, {"date": "2023-09-20", "close": 1.155, "volume": 83761.0}, {"date": "2023-09-21", "close": 1.11, "volume": 167861.0}, {"date": "2023-09-22", "close": 1.08, "volume": 265338.0}, {"date": "2023-09-25", "close": 1.035, "volume": 601283.0}, {"date": "2023-09-26", "close": 1.095, "volume": 151374.0}, {"date": "2023-09-27", "close": 1.07, "volume": 157680.0}, {"date": "2023-09-28", "close": 1.09, "volume": 48437.0}, {"date": "2023-09-29", "close": 1.02, "volume": 474539.0}, {"date": "2023-10-02", "close": 0.96, "volume": 622906.0}, {"date": "2023-10-03", "close": 0.975, "volume": 471782.0}, {"date": "2023-10-04", "close": 0.95, "volume": 179362.0}, {"date": "2023-10-05", "close": 0.94, "volume": 107023.0}, {"date": "2023-10-06", "close": 0.915, "volume": 246555.0}, {"date": "2023-10-09", "close": 1.0, "volume": 163078.0}, {"date": "2023-10-10", "close": 0.99, "volume": 140617.0}, {"date": "2023-10-11", "close": 1.06, "volume": 387603.0}, {"date": "2023-10-12", "close": 1.065, "volume": 34140.0}, {"date": "2023-10-13", "close": 1.055, "volume": 74462.0}, {"date": "2023-10-16", "close": 1.03, "volume": 52446.0}, {"date": "2023-10-17", "close": 0.965, "volume": 353416.0}, {"date": "2023-10-18", "close": 0.985, "volume": 136713.0}, {"date": "2023-10-19", "close": 0.97, "volume": 294470.0}, {"date": "2023-10-20", "close": 0.98, "volume": 72090.0}, {"date": "2023-10-23", "close": 0.955, "volume": 181629.0}, {"date": "2023-10-24", "close": 0.99, "volume": 48739.0}, {"date": "2023-10-25", "close": 1.0, "volume": 107410.0}, {"date": "2023-10-26", "close": 0.97, "volume": 89489.0}, {"date": "2023-10-27", "close": 0.95, "volume": 49567.0}, {"date": "2023-10-30", "close": 0.955, "volume": 132787.0}, {"date": "2023-10-31", "close": 0.985, "volume": 212987.0}, {"date": "2023-11-01", "close": 1.02, "volume": 74431.0}, {"date": "2023-11-02", "close": 1.02, "volume": 207841.0}, {"date": "2023-11-03", "close": 1.005, "volume": 13417.0}, {"date": "2023-11-06", "close": 0.96, "volume": 133651.0}, {"date": "2023-11-07", "close": 1.02, "volume": 120592.0}, {"date": "2023-11-08", "close": 1.0, "volume": 35637.0}, {"date": "2023-11-09", "close": 1.01, "volume": 74647.0}, {"date": "2023-11-10", "close": 1.02, "volume": 12882.0}, {"date": "2023-11-13", "close": 1.03, "volume": 80007.0}, {"date": "2023-11-14", "close": 1.07, "volume": 105822.0}, {"date": "2023-11-15", "close": 1.07, "volume": 68546.0}, {"date": "2023-11-16", "close": 1.08, "volume": 69013.0}, {"date": "2023-11-17", "close": 1.07, "volume": 100845.0}, {"date": "2023-11-20", "close": 1.07, "volume": 90406.0}, {"date": "2023-11-21", "close": 1.035, "volume": 81495.0}, {"date": "2023-11-22", "close": 1.11, "volume": 177354.0}, {"date": "2023-11-23", "close": 1.14, "volume": 161345.0}, {"date": "2023-11-24", "close": 1.11, "volume": 169326.0}, {"date": "2023-11-27", "close": 1.11, "volume": 124286.0}, {"date": "2023-11-28", "close": 1.11, "volume": 89166.0}, {"date": "2023-11-29", "close": 1.16, "volume": 127425.0}, {"date": "2023-11-30", "close": 1.225, "volume": 204988.0}, {"date": "2023-12-01", "close": 1.215, "volume": 87972.0}, {"date": "2023-12-04", "close": 1.205, "volume": 95316.0}, {"date": "2023-12-05", "close": 1.17, "volume": 101419.0}, {"date": "2023-12-06", "close": 1.185, "volume": 75416.0}, {"date": "2023-12-07", "close": 1.135, "volume": 164890.0}, {"date": "2023-12-08", "close": 1.13, "volume": 31503.0}, {"date": "2023-12-11", "close": 1.115, "volume": 26562.0}, {"date": "2023-12-12", "close": 1.13, "volume": 64012.0}, {"date": "2023-12-13", "close": 1.135, "volume": 49834.0}, {"date": "2023-12-14", "close": 1.115, "volume": 98817.0}, {"date": "2023-12-15", "close": 1.16, "volume": 53072.0}, {"date": "2023-12-18", "close": 1.17, "volume": 90556.0}, {"date": "2023-12-19", "close": 1.21, "volume": 143167.0}, {"date": "2023-12-20", "close": 1.2, "volume": 48026.0}, {"date": "2023-12-21", "close": 1.17, "volume": 77392.0}, {"date": "2023-12-22", "close": 1.14, "volume": 43882.0}, {"date": "2023-12-27", "close": 1.175, "volume": 27675.0}, {"date": "2023-12-28", "close": 1.18, "volume": 40557.0}, {"date": "2023-12-29", "close": 1.18, "volume": 15844.0}, {"date": "2024-01-02", "close": 1.185, "volume": 60408.0}, {"date": "2024-01-03", "close": 1.18, "volume": 177873.0}, {"date": "2024-01-04", "close": 1.185, "volume": 50443.0}, {"date": "2024-01-05", "close": 1.17, "volume": 16925.0}, {"date": "2024-01-08", "close": 1.175, "volume": 82526.0}, {"date": "2024-01-09", "close": 1.175, "volume": 80522.0}, {"date": "2024-01-10", "close": 1.16, "volume": 47905.0}, {"date": "2024-01-11", "close": 1.18, "volume": 91477.0}, {"date": "2024-01-12", "close": 1.16, "volume": 6815.0}, {"date": "2024-01-15", "close": 1.14, "volume": 41941.0}, {"date": "2024-01-16", "close": 1.11, "volume": 64953.0}, {"date": "2024-01-17", "close": 1.1, "volume": 69310.0}, {"date": "2024-01-18", "close": 1.06, "volume": 204068.0}, {"date": "2024-01-19", "close": 1.065, "volume": 118370.0}, {"date": "2024-01-22", "close": 1.05, "volume": 57302.0}, {"date": "2024-01-23", "close": 1.045, "volume": 155441.0}, {"date": "2024-01-24", "close": 1.05, "volume": 180484.0}, {"date": "2024-01-25", "close": 1.075, "volume": 95214.0}, {"date": "2024-01-29", "close": 1.07, "volume": 49063.0}, {"date": "2024-01-30", "close": 1.105, "volume": 36997.0}, {"date": "2024-01-31", "close": 1.11, "volume": 53274.0}, {"date": "2024-02-01", "close": 1.09, "volume": 14142.0}, {"date": "2024-02-02", "close": 1.03, "volume": 145314.0}, {"date": "2024-02-05", "close": 1.02, "volume": 148342.0}, {"date": "2024-02-06", "close": 1.09, "volume": 83488.0}, {"date": "2024-02-07", "close": 1.12, "volume": 157156.0}, {"date": "2024-02-08", "close": 1.12, "volume": 111907.0}, {"date": "2024-02-09", "close": 1.09, "volume": 124702.0}, {"date": "2024-02-12", "close": 1.13, "volume": 132577.0}, {"date": "2024-02-13", "close": 1.12, "volume": 15582.0}, {"date": "2024-02-14", "close": 1.1, "volume": 99454.0}, {"date": "2024-02-15", "close": 1.105, "volume": 162247.0}, {"date": "2024-02-16", "close": 1.16, "volume": 98651.0}, {"date": "2024-02-19", "close": 1.13, "volume": 163855.0}, {"date": "2024-02-20", "close": 1.165, "volume": 426807.0}, {"date": "2024-02-21", "close": 1.135, "volume": 87423.0}, {"date": "2024-02-22", "close": 1.1, "volume": 72394.0}, {"date": "2024-02-23", "close": 1.095, "volume": 120924.0}, {"date": "2024-02-26", "close": 1.105, "volume": 70835.0}, {"date": "2024-02-27", "close": 1.11, "volume": 46037.0}, {"date": "2024-02-28", "close": 1.11, "volume": 93769.0}, {"date": "2024-02-29", "close": 1.12, "volume": 50196.0}, {"date": "2024-03-01", "close": 1.115, "volume": 160820.0}, {"date": "2024-03-04", "close": 1.095, "volume": 184367.0}, {"date": "2024-03-05", "close": 1.155, "volume": 414374.0}, {"date": "2024-03-06", "close": 1.16, "volume": 143538.0}, {"date": "2024-03-07", "close": 1.175, "volume": 63020.0}, {"date": "2024-03-08", "close": 1.2, "volume": 283966.0}, {"date": "2024-03-11", "close": 1.235, "volume": 147495.0}, {"date": "2024-03-12", "close": 1.21, "volume": 106921.0}, {"date": "2024-03-13", "close": 1.21, "volume": 278970.0}, {"date": "2024-03-14", "close": 1.25, "volume": 234523.0}, {"date": "2024-03-15", "close": 1.255, "volume": 119132.0}, {"date": "2024-03-18", "close": 1.26, "volume": 193789.0}, {"date": "2024-03-19", "close": 1.255, "volume": 87477.0}, {"date": "2024-03-20", "close": 1.23, "volume": 70998.0}, {"date": "2024-03-21", "close": 1.2, "volume": 137893.0}, {"date": "2024-03-22", "close": 1.195, "volume": 63508.0}, {"date": "2024-03-25", "close": 1.2, "volume": 86836.0}, {"date": "2024-03-26", "close": 1.2, "volume": 41689.0}, {"date": "2024-03-27", "close": 1.245, "volume": 69314.0}, {"date": "2024-03-28", "close": 1.23, "volume": 51733.0}, {"date": "2024-04-02", "close": 1.21, "volume": 38476.0}, {"date": "2024-04-03", "close": 1.21, "volume": 40307.0}, {"date": "2024-04-04", "close": 1.19, "volume": 82942.0}, {"date": "2024-04-05", "close": 1.19, "volume": 58907.0}, {"date": "2024-04-08", "close": 1.215, "volume": 83382.0}, {"date": "2024-04-09", "close": 1.235, "volume": 30447.0}, {"date": "2024-04-10", "close": 1.28, "volume": 264138.0}, {"date": "2024-04-11", "close": 1.26, "volume": 57817.0}, {"date": "2024-04-12", "close": 1.275, "volume": 189069.0}, {"date": "2024-04-15", "close": 1.27, "volume": 49756.0}, {"date": "2024-04-16", "close": 1.26, "volume": 140239.0}, {"date": "2024-04-17", "close": 1.27, "volume": 84118.0}, {"date": "2024-04-18", "close": 1.265, "volume": 78166.0}, {"date": "2024-04-19", "close": 1.27, "volume": 319752.0}, {"date": "2024-04-22", "close": 1.28, "volume": 119983.0}, {"date": "2024-04-23", "close": 1.265, "volume": 142151.0}, {"date": "2024-04-24", "close": 1.325, "volume": 238851.0}, {"date": "2024-04-26", "close": 1.37, "volume": 313897.0}, {"date": "2024-04-29", "close": 1.45, "volume": 471185.0}, {"date": "2024-04-30", "close": 1.44, "volume": 291698.0}, {"date": "2024-05-01", "close": 1.41, "volume": 135184.0}, {"date": "2024-05-02", "close": 1.4, "volume": 218393.0}, {"date": "2024-05-03", "close": 1.36, "volume": 100953.0}, {"date": "2024-05-06", "close": 1.37, "volume": 140129.0}, {"date": "2024-05-07", "close": 1.37, "volume": 183968.0}, {"date": "2024-05-08", "close": 1.37, "volume": 76072.0}, {"date": "2024-05-09", "close": 1.33, "volume": 62382.0}, {"date": "2024-05-10", "close": 1.295, "volume": 171574.0}, {"date": "2024-05-13", "close": 1.26, "volume": 185610.0}, {"date": "2024-05-14", "close": 1.23, "volume": 112857.0}, {"date": "2024-05-15", "close": 1.295, "volume": 100866.0}, {"date": "2024-05-16", "close": 1.23, "volume": 174751.0}, {"date": "2024-05-17", "close": 1.22, "volume": 51096.0}, {"date": "2024-05-20", "close": 1.235, "volume": 128959.0}, {"date": "2024-05-21", "close": 1.235, "volume": 185336.0}, {"date": "2024-05-22", "close": 1.25, "volume": 113920.0}, {"date": "2024-05-23", "close": 1.32, "volume": 425524.0}, {"date": "2024-05-24", "close": 1.35, "volume": 303898.0}, {"date": "2024-05-27", "close": 1.35, "volume": 102362.0}, {"date": "2024-05-28", "close": 1.37, "volume": 113370.0}, {"date": "2024-05-29", "close": 1.35, "volume": 123937.0}, {"date": "2024-05-30", "close": 1.345, "volume": 53903.0}, {"date": "2024-05-31", "close": 1.35, "volume": 43744.0}, {"date": "2024-06-03", "close": 1.345, "volume": 129052.0}, {"date": "2024-06-04", "close": 1.365, "volume": 81013.0}, {"date": "2024-06-05", "close": 1.34, "volume": 160561.0}, {"date": "2024-06-06", "close": 1.315, "volume": 221986.0}, {"date": "2024-06-07", "close": 1.32, "volume": 145774.0}, {"date": "2024-06-11", "close": 1.32, "volume": 65145.0}, {"date": "2024-06-12", "close": 1.345, "volume": 43657.0}, {"date": "2024-06-13", "close": 1.335, "volume": 48843.0}, {"date": "2024-06-14", "close": 1.34, "volume": 60339.0}, {"date": "2024-06-17", "close": 1.38, "volume": 128615.0}, {"date": "2024-06-18", "close": 1.395, "volume": 83014.0}, {"date": "2024-06-19", "close": 1.37, "volume": 41518.0}, {"date": "2024-06-20", "close": 1.355, "volume": 29162.0}, {"date": "2024-06-21", "close": 1.36, "volume": 78409.0}, {"date": "2024-06-24", "close": 1.38, "volume": 313863.0}, {"date": "2024-06-25", "close": 1.38, "volume": 9962.0}, {"date": "2024-06-26", "close": 1.31, "volume": 331366.0}, {"date": "2024-06-27", "close": 1.36, "volume": 115112.0}, {"date": "2024-06-28", "close": 1.345, "volume": 59404.0}, {"date": "2024-07-01", "close": 1.35, "volume": 42736.0}, {"date": "2024-07-02", "close": 1.34, "volume": 48023.0}, {"date": "2024-07-03", "close": 1.32, "volume": 66084.0}, {"date": "2024-07-04", "close": 1.325, "volume": 74896.0}, {"date": "2024-07-05", "close": 1.35, "volume": 34897.0}, {"date": "2024-07-08", "close": 1.35, "volume": 75588.0}, {"date": "2024-07-09", "close": 1.43, "volume": 337622.0}, {"date": "2024-07-10", "close": 1.475, "volume": 534647.0}, {"date": "2024-07-11", "close": 1.45, "volume": 279197.0}, {"date": "2024-07-12", "close": 1.405, "volume": 152183.0}, {"date": "2024-07-15", "close": 1.465, "volume": 161940.0}, {"date": "2024-07-16", "close": 1.455, "volume": 58878.0}, {"date": "2024-07-17", "close": 1.52, "volume": 684944.0}, {"date": "2024-07-18", "close": 1.54, "volume": 242556.0}, {"date": "2024-07-19", "close": 1.52, "volume": 104606.0}, {"date": "2024-07-22", "close": 1.535, "volume": 238560.0}, {"date": "2024-07-23", "close": 1.5, "volume": 123348.0}, {"date": "2024-07-24", "close": 1.56, "volume": 607364.0}, {"date": "2024-07-25", "close": 1.55, "volume": 266696.0}, {"date": "2024-07-26", "close": 1.54, "volume": 189625.0}, {"date": "2024-07-29", "close": 1.525, "volume": 195189.0}, {"date": "2024-07-30", "close": 1.52, "volume": 89690.0}, {"date": "2024-07-31", "close": 1.495, "volume": 67308.0}, {"date": "2024-08-01", "close": 1.495, "volume": 100855.0}, {"date": "2024-08-02", "close": 1.48, "volume": 73144.0}, {"date": "2024-08-05", "close": 1.345, "volume": 442865.0}, {"date": "2024-08-06", "close": 1.39, "volume": 153372.0}, {"date": "2024-08-07", "close": 1.41, "volume": 177042.0}, {"date": "2024-08-08", "close": 1.39, "volume": 78227.0}, {"date": "2024-08-09", "close": 1.4, "volume": 105996.0}, {"date": "2024-08-12", "close": 1.42, "volume": 184064.0}, {"date": "2024-08-13", "close": 1.405, "volume": 64872.0}, {"date": "2024-08-14", "close": 1.415, "volume": 42016.0}, {"date": "2024-08-15", "close": 1.38, "volume": 95908.0}, {"date": "2024-08-16", "close": 1.4, "volume": 48001.0}, {"date": "2024-08-19", "close": 1.41, "volume": 84575.0}, {"date": "2024-08-20", "close": 1.5, "volume": 545091.0}, {"date": "2024-08-21", "close": 1.495, "volume": 263083.0}, {"date": "2024-08-22", "close": 1.49, "volume": 260907.0}, {"date": "2024-08-23", "close": 1.525, "volume": 376099.0}, {"date": "2024-08-26", "close": 1.57, "volume": 469215.0}, {"date": "2024-08-27", "close": 1.56, "volume": 255741.0}, {"date": "2024-08-28", "close": 1.55, "volume": 117264.0}, {"date": "2024-08-29", "close": 1.56, "volume": 104621.0}, {"date": "2024-08-30", "close": 1.54, "volume": 197527.0}, {"date": "2024-09-02", "close": 1.54, "volume": 203592.0}, {"date": "2024-09-03", "close": 1.55, "volume": 278537.0}, {"date": "2024-09-04", "close": 1.53, "volume": 232560.0}, {"date": "2024-09-05", "close": 1.515, "volume": 166844.0}, {"date": "2024-09-06", "close": 1.49, "volume": 88194.0}, {"date": "2024-09-09", "close": 1.43, "volume": 369324.0}, {"date": "2024-09-10", "close": 1.45, "volume": 95359.0}, {"date": "2024-09-11", "close": 1.475, "volume": 81478.0}, {"date": "2024-09-12", "close": 1.47, "volume": 153844.0}, {"date": "2024-09-13", "close": 1.46, "volume": 47701.0}, {"date": "2024-09-16", "close": 1.435, "volume": 136301.0}, {"date": "2024-09-17", "close": 1.49, "volume": 456485.0}, {"date": "2024-09-18", "close": 1.49, "volume": 155793.0}, {"date": "2024-09-19", "close": 1.47, "volume": 97234.0}, {"date": "2024-09-20", "close": 1.495, "volume": 210529.0}, {"date": "2024-09-23", "close": 1.5, "volume": 220171.0}, {"date": "2024-09-24", "close": 1.535, "volume": 326920.0}, {"date": "2024-09-25", "close": 1.57, "volume": 409980.0}, {"date": "2024-09-26", "close": 1.59, "volume": 187987.0}, {"date": "2024-09-27", "close": 1.635, "volume": 395440.0}, {"date": "2024-09-30", "close": 1.68, "volume": 594877.0}, {"date": "2024-10-01", "close": 1.685, "volume": 114219.0}, {"date": "2024-10-02", "close": 1.68, "volume": 123890.0}, {"date": "2024-10-03", "close": 1.635, "volume": 314091.0}, {"date": "2024-10-04", "close": 1.635, "volume": 114047.0}, {"date": "2024-10-07", "close": 1.65, "volume": 70725.0}, {"date": "2024-10-08", "close": 1.675, "volume": 201659.0}, {"date": "2024-10-09", "close": 1.675, "volume": 226194.0}, {"date": "2024-10-10", "close": 1.7, "volume": 126908.0}, {"date": "2024-10-11", "close": 1.745, "volume": 633023.0}, {"date": "2024-10-14", "close": 1.71, "volume": 109958.0}, {"date": "2024-10-15", "close": 1.66, "volume": 516059.0}, {"date": "2024-10-16", "close": 1.63, "volume": 202653.0}, {"date": "2024-10-17", "close": 1.65, "volume": 175693.0}, {"date": "2024-10-18", "close": 1.635, "volume": 188584.0}, {"date": "2024-10-21", "close": 1.615, "volume": 128909.0}, {"date": "2024-10-22", "close": 1.61, "volume": 192732.0}, {"date": "2024-10-23", "close": 1.7, "volume": 136804.0}, {"date": "2024-10-24", "close": 1.62, "volume": 124850.0}, {"date": "2024-10-25", "close": 1.66, "volume": 82398.0}, {"date": "2024-10-28", "close": 1.64, "volume": 95960.0}, {"date": "2024-10-29", "close": 1.64, "volume": 78452.0}, {"date": "2024-10-30", "close": 1.6, "volume": 204965.0}, {"date": "2024-10-31", "close": 1.64, "volume": 105388.0}, {"date": "2024-11-01", "close": 1.6, "volume": 119490.0}, {"date": "2024-11-04", "close": 1.61, "volume": 92395.0}, {"date": "2024-11-05", "close": 1.58, "volume": 242523.0}, {"date": "2024-11-06", "close": 1.61, "volume": 119765.0}, {"date": "2024-11-07", "close": 1.645, "volume": 167369.0}, {"date": "2024-11-08", "close": 1.68, "volume": 374314.0}, {"date": "2024-11-11", "close": 1.765, "volume": 321172.0}, {"date": "2024-11-12", "close": 1.74, "volume": 264586.0}, {"date": "2024-11-13", "close": 1.755, "volume": 91609.0}, {"date": "2024-11-14", "close": 1.75, "volume": 121661.0}, {"date": "2024-11-15", "close": 1.73, "volume": 299654.0}, {"date": "2024-11-18", "close": 1.65, "volume": 284011.0}, {"date": "2024-11-19", "close": 1.64, "volume": 181931.0}, {"date": "2024-11-20", "close": 1.6, "volume": 227996.0}, {"date": "2024-11-21", "close": 1.62, "volume": 123552.0}, {"date": "2024-11-22", "close": 1.675, "volume": 308554.0}, {"date": "2024-11-25", "close": 1.78, "volume": 296302.0}, {"date": "2024-11-26", "close": 1.8, "volume": 472611.0}, {"date": "2024-11-27", "close": 1.78, "volume": 324866.0}, {"date": "2024-11-28", "close": 1.825, "volume": 286688.0}, {"date": "2024-11-29", "close": 1.89, "volume": 332425.0}, {"date": "2024-12-02", "close": 1.85, "volume": 388390.0}, {"date": "2024-12-03", "close": 1.87, "volume": 435393.0}, {"date": "2024-12-04", "close": 1.89, "volume": 195165.0}, {"date": "2024-12-05", "close": 1.905, "volume": 490979.0}, {"date": "2024-12-06", "close": 1.9, "volume": 312217.0}, {"date": "2024-12-09", "close": 1.84, "volume": 368669.0}, {"date": "2024-12-10", "close": 1.78, "volume": 310565.0}, {"date": "2024-12-11", "close": 1.815, "volume": 92132.0}, {"date": "2024-12-12", "close": 1.81, "volume": 97691.0}, {"date": "2024-12-13", "close": 1.78, "volume": 166637.0}, {"date": "2024-12-16", "close": 1.8, "volume": 220111.0}, {"date": "2024-12-17", "close": 1.85, "volume": 255113.0}, {"date": "2024-12-18", "close": 1.855, "volume": 154569.0}, {"date": "2024-12-19", "close": 1.865, "volume": 174674.0}, {"date": "2024-12-20", "close": 1.8, "volume": 314507.0}, {"date": "2024-12-23", "close": 1.83, "volume": 140993.0}, {"date": "2024-12-24", "close": 1.83, "volume": 72282.0}, {"date": "2024-12-27", "close": 1.89, "volume": 81284.0}, {"date": "2024-12-30", "close": 1.89, "volume": 99286.0}, {"date": "2024-12-31", "close": 1.95, "volume": 215038.0}, {"date": "2025-01-02", "close": 1.91, "volume": 81929.0}, {"date": "2025-01-03", "close": 1.915, "volume": 167372.0}, {"date": "2025-01-06", "close": 1.805, "volume": 305789.0}, {"date": "2025-01-07", "close": 1.865, "volume": 385201.0}, {"date": "2025-01-08", "close": 1.82, "volume": 104971.0}, {"date": "2025-01-09", "close": 1.87, "volume": 248734.0}, {"date": "2025-01-10", "close": 1.815, "volume": 58750.0}, {"date": "2025-01-13", "close": 1.77, "volume": 137384.0}, {"date": "2025-01-14", "close": 1.72, "volume": 402363.0}, {"date": "2025-01-15", "close": 1.74, "volume": 143377.0}, {"date": "2025-01-16", "close": 1.72, "volume": 302469.0}, {"date": "2025-01-17", "close": 1.74, "volume": 128682.0}, {"date": "2025-01-20", "close": 1.73, "volume": 147407.0}, {"date": "2025-01-21", "close": 1.72, "volume": 96327.0}, {"date": "2025-01-22", "close": 1.74, "volume": 136942.0}, {"date": "2025-01-23", "close": 1.79, "volume": 368013.0}, {"date": "2025-01-24", "close": 1.82, "volume": 399160.0}, {"date": "2025-01-28", "close": 1.785, "volume": 231751.0}, {"date": "2025-01-29", "close": 1.84, "volume": 217648.0}, {"date": "2025-01-30", "close": 1.84, "volume": 320548.0}, {"date": "2025-01-31", "close": 1.795, "volume": 160079.0}, {"date": "2025-02-03", "close": 1.73, "volume": 464829.0}, {"date": "2025-02-04", "close": 1.725, "volume": 213241.0}, {"date": "2025-02-05", "close": 1.77, "volume": 367225.0}, {"date": "2025-02-06", "close": 1.825, "volume": 227640.0}, {"date": "2025-02-07", "close": 1.825, "volume": 210708.0}, {"date": "2025-02-10", "close": 1.82, "volume": 171030.0}, {"date": "2025-02-11", "close": 1.83, "volume": 117544.0}, {"date": "2025-02-12", "close": 1.835, "volume": 209276.0}, {"date": "2025-02-13", "close": 1.875, "volume": 229679.0}, {"date": "2025-02-14", "close": 1.885, "volume": 253954.0}, {"date": "2025-02-17", "close": 1.895, "volume": 273082.0}, {"date": "2025-02-18", "close": 2.02, "volume": 1187496.0}, {"date": "2025-02-19", "close": 2.05, "volume": 633237.0}, {"date": "2025-02-20", "close": 2.15, "volume": 644722.0}, {"date": "2025-02-21", "close": 2.15, "volume": 285328.0}, {"date": "2025-02-24", "close": 2.09, "volume": 368616.0}, {"date": "2025-02-25", "close": 2.05, "volume": 152096.0}, {"date": "2025-02-26", "close": 1.92, "volume": 423593.0}, {"date": "2025-02-27", "close": 1.95, "volume": 268005.0}, {"date": "2025-02-28", "close": 1.965, "volume": 336199.0}, {"date": "2025-03-03", "close": 1.985, "volume": 136258.0}, {"date": "2025-03-04", "close": 1.955, "volume": 297905.0}, {"date": "2025-03-05", "close": 1.955, "volume": 229836.0}, {"date": "2025-03-06", "close": 1.98, "volume": 235520.0}, {"date": "2025-03-07", "close": 1.93, "volume": 278612.0}, {"date": "2025-03-10", "close": 1.95, "volume": 138468.0}, {"date": "2025-03-11", "close": 1.825, "volume": 276880.0}, {"date": "2025-03-12", "close": 1.89, "volume": 434850.0}, {"date": "2025-03-13", "close": 1.815, "volume": 427564.0}, {"date": "2025-03-14", "close": 1.835, "volume": 185576.0}, {"date": "2025-03-17", "close": 1.895, "volume": 353542.0}, {"date": "2025-03-18", "close": 1.91, "volume": 228988.0}, {"date": "2025-03-19", "close": 1.89, "volume": 176859.0}, {"date": "2025-03-20", "close": 1.88, "volume": 578150.0}, {"date": "2025-03-21", "close": 1.88, "volume": 122373.0}, {"date": "2025-03-24", "close": 1.85, "volume": 150724.0}, {"date": "2025-03-25", "close": 1.87, "volume": 313838.0}, {"date": "2025-03-26", "close": 1.855, "volume": 124104.0}, {"date": "2025-03-27", "close": 1.905, "volume": 277885.0}, {"date": "2025-03-28", "close": 1.905, "volume": 108025.0}, {"date": "2025-03-31", "close": 1.83, "volume": 239648.0}, {"date": "2025-04-01", "close": 1.82, "volume": 297451.0}, {"date": "2025-04-02", "close": 1.78, "volume": 201325.0}, {"date": "2025-04-03", "close": 1.79, "volume": 151521.0}, {"date": "2025-04-04", "close": 1.67, "volume": 373835.0}, {"date": "2025-04-07", "close": 1.55, "volume": 1342226.0}, {"date": "2025-04-08", "close": 1.585, "volume": 381806.0}, {"date": "2025-04-09", "close": 1.55, "volume": 296705.0}, {"date": "2025-04-10", "close": 1.65, "volume": 600626.0}, {"date": "2025-04-11", "close": 1.7, "volume": 172963.0}, {"date": "2025-04-14", "close": 1.79, "volume": 276046.0}, {"date": "2025-04-15", "close": 1.675, "volume": 635548.0}, {"date": "2025-04-16", "close": 1.565, "volume": 695662.0}, {"date": "2025-04-17", "close": 1.595, "volume": 687213.0}, {"date": "2025-04-22", "close": 1.49, "volume": 760013.0}, {"date": "2025-04-23", "close": 1.57, "volume": 212465.0}, {"date": "2025-04-24", "close": 1.55, "volume": 281789.0}, {"date": "2025-04-28", "close": 1.52, "volume": 443452.0}, {"date": "2025-04-29", "close": 1.525, "volume": 379346.0}, {"date": "2025-04-30", "close": 1.53, "volume": 909521.0}, {"date": "2025-05-01", "close": 1.53, "volume": 894963.0}, {"date": "2025-05-02", "close": 1.545, "volume": 383158.0}, {"date": "2025-05-05", "close": 1.495, "volume": 202506.0}, {"date": "2025-05-06", "close": 1.51, "volume": 99702.0}, {"date": "2025-05-07", "close": 1.54, "volume": 152206.0}, {"date": "2025-05-08", "close": 1.54, "volume": 141226.0}, {"date": "2025-05-09", "close": 1.53, "volume": 137998.0}, {"date": "2025-05-12", "close": 1.58, "volume": 212178.0}, {"date": "2025-05-13", "close": 1.64, "volume": 342713.0}, {"date": "2025-05-14", "close": 1.64, "volume": 188757.0}, {"date": "2025-05-15", "close": 1.635, "volume": 52217.0}, {"date": "2025-05-16", "close": 1.69, "volume": 266576.0}, {"date": "2025-05-19", "close": 1.7, "volume": 188882.0}, {"date": "2025-05-20", "close": 1.73, "volume": 201993.0}, {"date": "2025-05-21", "close": 1.635, "volume": 309778.0}, {"date": "2025-05-22", "close": 1.6, "volume": 182847.0}, {"date": "2025-05-23", "close": 1.595, "volume": 64555.0}, {"date": "2025-05-26", "close": 1.58, "volume": 83906.0}, {"date": "2025-05-27", "close": 1.61, "volume": 71256.0}, {"date": "2025-05-28", "close": 1.6, "volume": 112585.0}, {"date": "2025-05-29", "close": 1.61, "volume": 118081.0}, {"date": "2025-05-30", "close": 1.58, "volume": 242722.0}, {"date": "2025-06-02", "close": 1.575, "volume": 318016.0}, {"date": "2025-06-03", "close": 1.58, "volume": 164997.0}, {"date": "2025-06-04", "close": 1.585, "volume": 84939.0}, {"date": "2025-06-05", "close": 1.6, "volume": 77551.0}, {"date": "2025-06-06", "close": 1.6, "volume": 140254.0}, {"date": "2025-06-10", "close": 1.56, "volume": 433313.0}, {"date": "2025-06-11", "close": 1.56, "volume": 117696.0}, {"date": "2025-06-12", "close": 1.57, "volume": 130858.0}, {"date": "2025-06-13", "close": 1.64, "volume": 377295.0}, {"date": "2025-06-16", "close": 1.615, "volume": 228545.0}, {"date": "2025-06-17", "close": 1.595, "volume": 154802.0}, {"date": "2025-06-18", "close": 1.595, "volume": 110845.0}, {"date": "2025-06-19", "close": 1.71, "volume": 339337.0}, {"date": "2025-06-20", "close": 1.7, "volume": 199051.0}, {"date": "2025-06-23", "close": 1.68, "volume": 165161.0}, {"date": "2025-06-24", "close": 1.72, "volume": 254090.0}, {"date": "2025-06-25", "close": 1.745, "volume": 219687.0}, {"date": "2025-06-26", "close": 1.785, "volume": 366986.0}, {"date": "2025-06-27", "close": 1.885, "volume": 560679.0}, {"date": "2025-06-30", "close": 1.84, "volume": 594423.0}, {"date": "2025-07-01", "close": 1.765, "volume": 226353.0}, {"date": "2025-07-02", "close": 1.78, "volume": 153755.0}, {"date": "2025-07-03", "close": 1.84, "volume": 378186.0}, {"date": "2025-07-04", "close": 1.93, "volume": 690133.0}, {"date": "2025-07-07", "close": 1.92, "volume": 307032.0}, {"date": "2025-07-08", "close": 1.935, "volume": 333274.0}, {"date": "2025-07-09", "close": 1.875, "volume": 169575.0}, {"date": "2025-07-10", "close": 1.93, "volume": 190863.0}, {"date": "2025-07-11", "close": 2.01, "volume": 233401.0}, {"date": "2025-07-14", "close": 1.94, "volume": 266168.0}, {"date": "2025-07-15", "close": 1.965, "volume": 225113.0}, {"date": "2025-07-16", "close": 2.02, "volume": 239684.0}, {"date": "2025-07-17", "close": 2.02, "volume": 149056.0}, {"date": "2025-07-18", "close": 2.07, "volume": 177995.0}, {"date": "2025-07-21", "close": 2.0, "volume": 319657.0}, {"date": "2025-07-22", "close": 2.04, "volume": 188406.0}, {"date": "2025-07-23", "close": 2.07, "volume": 217012.0}, {"date": "2025-07-24", "close": 2.1, "volume": 259502.0}, {"date": "2025-07-25", "close": 2.05, "volume": 309359.0}, {"date": "2025-07-28", "close": 2.01, "volume": 279292.0}, {"date": "2025-07-29", "close": 1.955, "volume": 163981.0}, {"date": "2025-07-30", "close": 1.92, "volume": 212883.0}, {"date": "2025-07-31", "close": 1.94, "volume": 219319.0}, {"date": "2025-08-01", "close": 1.9, "volume": 191522.0}, {"date": "2025-08-04", "close": 1.94, "volume": 370653.0}, {"date": "2025-08-05", "close": 1.99, "volume": 151045.0}, {"date": "2025-08-06", "close": 2.06, "volume": 505312.0}, {"date": "2025-08-07", "close": 2.07, "volume": 132794.0}, {"date": "2025-08-08", "close": 2.06, "volume": 265594.0}, {"date": "2025-08-11", "close": 2.06, "volume": 158887.0}, {"date": "2025-08-12", "close": 2.05, "volume": 120953.0}, {"date": "2025-08-13", "close": 2.06, "volume": 185883.0}, {"date": "2025-08-14", "close": 2.12, "volume": 201723.0}, {"date": "2025-08-15", "close": 2.17, "volume": 300755.0}, {"date": "2025-08-18", "close": 2.16, "volume": 271889.0}, {"date": "2025-08-19", "close": 2.07, "volume": 558325.0}, {"date": "2025-08-20", "close": 2.19, "volume": 409563.0}, {"date": "2025-08-21", "close": 2.26, "volume": 638251.0}, {"date": "2025-08-22", "close": 2.23, "volume": 242529.0}, {"date": "2025-08-25", "close": 2.24, "volume": 256151.0}, {"date": "2025-08-26", "close": 2.23, "volume": 97887.0}, {"date": "2025-08-27", "close": 2.29, "volume": 492485.0}, {"date": "2025-08-28", "close": 2.23, "volume": 222852.0}, {"date": "2025-08-29", "close": 2.24, "volume": 120496.0}, {"date": "2025-09-01", "close": 2.23, "volume": 281421.0}, {"date": "2025-09-02", "close": 2.18, "volume": 212207.0}, {"date": "2025-09-03", "close": 2.11, "volume": 215264.0}, {"date": "2025-09-04", "close": 2.08, "volume": 238234.0}, {"date": "2025-09-05", "close": 2.11, "volume": 619056.0}, {"date": "2025-09-08", "close": 2.13, "volume": 412931.0}, {"date": "2025-09-09", "close": 2.18, "volume": 230805.0}, {"date": "2025-09-10", "close": 2.13, "volume": 187101.0}, {"date": "2025-09-11", "close": 2.1, "volume": 175343.0}, {"date": "2025-09-12", "close": 2.05, "volume": 199021.0}, {"date": "2025-09-15", "close": 2.03, "volume": 182603.0}, {"date": "2025-09-16", "close": 2.0, "volume": 224071.0}, {"date": "2025-09-17", "close": 2.16, "volume": 646749.0}, {"date": "2025-09-18", "close": 2.17, "volume": 183594.0}, {"date": "2025-09-19", "close": 2.15, "volume": 220703.0}, {"date": "2025-09-22", "close": 2.16, "volume": 299569.0}, {"date": "2025-09-23", "close": 2.2, "volume": 165614.0}, {"date": "2025-09-24", "close": 2.21, "volume": 128651.0}, {"date": "2025-09-25", "close": 2.15, "volume": 94760.0}, {"date": "2025-09-26", "close": 2.2, "volume": 155668.0}, {"date": "2025-09-29", "close": 2.27, "volume": 589356.0}, {"date": "2025-09-30", "close": 2.32, "volume": 486854.0}, {"date": "2025-10-01", "close": 2.35, "volume": 344616.0}, {"date": "2025-10-02", "close": 2.3, "volume": 255477.0}, {"date": "2025-10-03", "close": 2.32, "volume": 383127.0}, {"date": "2025-10-06", "close": 2.27, "volume": 261184.0}, {"date": "2025-10-07", "close": 2.31, "volume": 146118.0}, {"date": "2025-10-08", "close": 2.28, "volume": 116096.0}, {"date": "2025-10-09", "close": 2.26, "volume": 157695.0}, {"date": "2025-10-10", "close": 2.25, "volume": 98039.0}, {"date": "2025-10-13", "close": 2.15, "volume": 287203.0}, {"date": "2025-10-14", "close": 2.2, "volume": 144024.0}, {"date": "2025-10-15", "close": 2.16, "volume": 184563.0}, {"date": "2025-10-16", "close": 2.16, "volume": 65875.0}, {"date": "2025-10-17", "close": 2.12, "volume": 177517.0}, {"date": "2025-10-20", "close": 2.08, "volume": 419670.0}, {"date": "2025-10-21", "close": 2.1, "volume": 179766.0}, {"date": "2025-10-22", "close": 2.06, "volume": 147177.0}, {"date": "2025-10-23", "close": 2.12, "volume": 140972.0}, {"date": "2025-10-24", "close": 2.09, "volume": 98773.0}, {"date": "2025-10-27", "close": 2.12, "volume": 100183.0}, {"date": "2025-10-28", "close": 2.1, "volume": 67972.0}, {"date": "2025-10-29", "close": 2.09, "volume": 34847.0}, {"date": "2025-10-30", "close": 2.16, "volume": 145373.0}, {"date": "2025-10-31", "close": 2.09, "volume": 257701.0}, {"date": "2025-11-03", "close": 2.17, "volume": 219696.0}, {"date": "2025-11-04", "close": 2.12, "volume": 123720.0}, {"date": "2025-11-05", "close": 2.1, "volume": 172496.0}, {"date": "2025-11-06", "close": 2.07, "volume": 117065.0}, {"date": "2025-11-07", "close": 1.985, "volume": 274098.0}, {"date": "2025-11-10", "close": 1.96, "volume": 351027.0}, {"date": "2025-11-11", "close": 1.97, "volume": 377586.0}, {"date": "2025-11-12", "close": 1.92, "volume": 859840.0}, {"date": "2025-11-13", "close": 1.865, "volume": 413732.0}, {"date": "2025-11-14", "close": 1.87, "volume": 256127.0}, {"date": "2025-11-17", "close": 1.87, "volume": 187725.0}, {"date": "2025-11-18", "close": 1.85, "volume": 222719.0}, {"date": "2025-11-19", "close": 1.84, "volume": 112502.0}, {"date": "2025-11-20", "close": 1.87, "volume": 161577.0}, {"date": "2025-11-21", "close": 1.855, "volume": 141362.0}, {"date": "2025-11-24", "close": 1.92, "volume": 110626.0}, {"date": "2025-11-25", "close": 1.965, "volume": 255019.0}, {"date": "2025-11-26", "close": 1.94, "volume": 138866.0}, {"date": "2025-11-27", "close": 1.91, "volume": 104083.0}, {"date": "2025-11-28", "close": 1.95, "volume": 62975.0}, {"date": "2025-12-01", "close": 1.95, "volume": 109948.0}, {"date": "2025-12-02", "close": 1.95, "volume": 107323.0}, {"date": "2025-12-03", "close": 1.975, "volume": 55634.0}, {"date": "2025-12-04", "close": 1.87, "volume": 292108.0}, {"date": "2025-12-05", "close": 1.875, "volume": 81925.0}, {"date": "2025-12-08", "close": 1.855, "volume": 130555.0}, {"date": "2025-12-09", "close": 1.805, "volume": 468116.0}, {"date": "2025-12-10", "close": 2.06, "volume": 539551.0}, {"date": "2025-12-11", "close": 2.04, "volume": 176664.0}, {"date": "2025-12-12", "close": 2.09, "volume": 233876.0}, {"date": "2025-12-15", "close": 2.08, "volume": 111904.0}, {"date": "2025-12-16", "close": 2.07, "volume": 80594.0}, {"date": "2025-12-17", "close": 2.06, "volume": 76404.0}, {"date": "2025-12-18", "close": 1.99, "volume": 102489.0}, {"date": "2025-12-19", "close": 1.995, "volume": 69539.0}, {"date": "2025-12-22", "close": 1.99, "volume": 113907.0}, {"date": "2025-12-23", "close": 1.945, "volume": 332757.0}, {"date": "2025-12-24", "close": 1.93, "volume": 47035.0}, {"date": "2025-12-29", "close": 1.95, "volume": 127397.0}, {"date": "2025-12-30", "close": 2.02, "volume": 72512.0}, {"date": "2025-12-31", "close": 2.06, "volume": 55399.0}, {"date": "2026-01-02", "close": 2.1, "volume": 60577.0}, {"date": "2026-01-05", "close": 2.05, "volume": 178725.0}, {"date": "2026-01-06", "close": 2.09, "volume": 40244.0}, {"date": "2026-01-07", "close": 2.13, "volume": 168101.0}, {"date": "2026-01-08", "close": 2.19, "volume": 116530.0}, {"date": "2026-01-09", "close": 2.13, "volume": 52147.0}, {"date": "2026-01-12", "close": 2.15, "volume": 79265.0}, {"date": "2026-01-13", "close": 2.13, "volume": 188396.0}, {"date": "2026-01-14", "close": 2.17, "volume": 50635.0}, {"date": "2026-01-15", "close": 2.12, "volume": 78133.0}, {"date": "2026-01-16", "close": 2.15, "volume": 49121.0}, {"date": "2026-01-19", "close": 2.09, "volume": 106291.0}, {"date": "2026-01-20", "close": 2.01, "volume": 146906.0}, {"date": "2026-01-21", "close": 2.14, "volume": 111615.0}, {"date": "2026-01-22", "close": 2.08, "volume": 90396.0}, {"date": "2026-01-23", "close": 2.12, "volume": 128495.0}, {"date": "2026-01-27", "close": 2.25, "volume": 489604.0}, {"date": "2026-01-28", "close": 2.23, "volume": 98205.0}, {"date": "2026-01-29", "close": 2.2, "volume": 64498.0}, {"date": "2026-01-30", "close": 2.17, "volume": 59201.0}, {"date": "2026-02-02", "close": 2.11, "volume": 164434.0}, {"date": "2026-02-03", "close": 2.12, "volume": 56766.0}, {"date": "2026-02-04", "close": 2.07, "volume": 89829.0}, {"date": "2026-02-05", "close": 2.01, "volume": 146440.0}, {"date": "2026-02-06", "close": 1.96, "volume": 158736.0}, {"date": "2026-02-09", "close": 1.99, "volume": 51528.0}, {"date": "2026-02-10", "close": 2.08, "volume": 79134.0}, {"date": "2026-02-11", "close": 2.15, "volume": 158387.0}, {"date": "2026-02-12", "close": 2.06, "volume": 70371.0}, {"date": "2026-02-13", "close": 1.98, "volume": 334714.0}, {"date": "2026-02-16", "close": 1.98, "volume": 96439.0}, {"date": "2026-02-17", "close": 2.01, "volume": 127219.0}, {"date": "2026-02-18", "close": 1.92, "volume": 661629.0}, {"date": "2026-02-19", "close": 1.82, "volume": 605490.0}, {"date": "2026-02-20", "close": 1.74, "volume": 320968.0}, {"date": "2026-02-23", "close": 1.68, "volume": 411098.0}, {"date": "2026-02-24", "close": 1.71, "volume": 329160.0}, {"date": "2026-02-25", "close": 1.74, "volume": 148699.0}, {"date": "2026-02-26", "close": 1.8, "volume": 251412.0}, {"date": "2026-02-27", "close": 1.77, "volume": 293113.0}, {"date": "2026-03-02", "close": 1.72, "volume": 396021.0}, {"date": "2026-03-03", "close": 1.75, "volume": 184596.0}, {"date": "2026-03-04", "close": 1.76, "volume": 217082.0}, {"date": "2026-03-05", "close": 1.805, "volume": 180432.0}, {"date": "2026-03-06", "close": 1.77, "volume": 320363.0}, {"date": "2026-03-09", "close": 1.745, "volume": 251666.0}, {"date": "2026-03-10", "close": 1.745, "volume": 113303.0}, {"date": "2026-03-11", "close": 1.77, "volume": 68893.0}, {"date": "2026-03-12", "close": 1.745, "volume": 72644.0}, {"date": "2026-03-13", "close": 1.76, "volume": 219715.0}, {"date": "2026-03-16", "close": 1.765, "volume": 99334.0}, {"date": "2026-03-17", "close": 1.75, "volume": 69719.0}, {"date": "2026-03-18", "close": 1.745, "volume": 75213.0}, {"date": "2026-03-19", "close": 1.69, "volume": 266609.0}, {"date": "2026-03-20", "close": 1.65, "volume": 141398.0}, {"date": "2026-03-23", "close": 1.625, "volume": 129989.0}, {"date": "2026-03-24", "close": 1.64, "volume": 354700.0}, {"date": "2026-03-25", "close": 1.68, "volume": 238649.0}, {"date": "2026-03-26", "close": 1.665, "volume": 148632.0}, {"date": "2026-03-27", "close": 1.66, "volume": 62604.0}, {"date": "2026-03-30", "close": 1.635, "volume": 128127.0}, {"date": "2026-03-31", "close": 1.67, "volume": 163426.0}, {"date": "2026-04-01", "close": 1.67, "volume": 347824.0}, {"date": "2026-04-02", "close": 1.665, "volume": 176760.0}, {"date": "2026-04-07", "close": 1.645, "volume": 84714.0}, {"date": "2026-04-08", "close": 1.83, "volume": 332506.0}, {"date": "2026-04-09", "close": 1.79, "volume": 301854.0}, {"date": "2026-04-10", "close": 1.805, "volume": 106026.0}, {"date": "2026-04-13", "close": 1.755, "volume": 170973.0}, {"date": "2026-04-14", "close": 1.81, "volume": 84018.0}, {"date": "2026-04-15", "close": 1.9, "volume": 190566.0}, {"date": "2026-04-16", "close": 1.95, "volume": 369177.0}, {"date": "2026-04-17", "close": 1.855, "volume": 261714.0}, {"date": "2026-04-20", "close": 1.85, "volume": 78322.0}, {"date": "2026-04-21", "close": 1.85, "volume": 122696.0}, {"date": "2026-04-22", "close": 1.865, "volume": 66960.0}, {"date": "2026-04-23", "close": 1.87, "volume": 392378.0}, {"date": "2026-04-24", "close": 1.925, "volume": 173647.0}, {"date": "2026-04-27", "close": 1.925, "volume": 150020.0}, {"date": "2026-04-28", "close": 1.89, "volume": 63968.0}, {"date": "2026-04-29", "close": 1.895, "volume": 63879.0}, {"date": "2026-04-30", "close": 1.815, "volume": 244099.0}, {"date": "2026-05-01", "close": 1.835, "volume": 31913.0}, {"date": "2026-05-04", "close": 1.855, "volume": 118768.0}, {"date": "2026-05-05", "close": 1.84, "volume": 43951.0}, {"date": "2026-05-06", "close": 1.84, "volume": 31815.0}, {"date": "2026-05-07", "close": 1.85, "volume": 77338.0}, {"date": "2026-05-08", "close": 1.905, "volume": 71737.0}, {"date": "2026-05-11", "close": 1.84, "volume": 70219.0}, {"date": "2026-05-12", "close": 1.82, "volume": 67868.0}, {"date": "2026-05-13", "close": 1.8, "volume": 109859.0}, {"date": "2026-05-14", "close": 1.74, "volume": 90892.0}, {"date": "2026-05-15", "close": 1.77, "volume": 66683.0}, {"date": "2026-05-18", "close": 1.75, "volume": 59332.0}, {"date": "2026-05-19", "close": 1.75, "volume": 53232.0}, {"date": "2026-05-20", "close": 1.71, "volume": 81922.0}, {"date": "2026-05-21", "close": 1.76, "volume": 152841.0}, {"date": "2026-05-22", "close": 1.925, "volume": 196525.0}, {"date": "2026-05-25", "close": 1.885, "volume": 173580.0}, {"date": "2026-05-26", "close": 1.815, "volume": 278572.0}, {"date": "2026-05-27", "close": 1.86, "volume": 106367.0}, {"date": "2026-05-28", "close": 1.85, "volume": 70092.0}, {"date": "2026-05-29", "close": 1.85, "volume": 112243.0}, {"date": "2026-06-01", "close": 1.84, "volume": 180793.0}, {"date": "2026-06-02", "close": 1.84, "volume": 37417.0}, {"date": "2026-06-03", "close": 1.885, "volume": 97331.0}, {"date": "2026-06-04", "close": 1.825, "volume": 88733.0}, {"date": "2026-06-05", "close": 1.82, "volume": 86463.0}, {"date": "2026-06-09", "close": 1.83, "volume": 161107.0}, {"date": "2026-06-10", "close": 1.82, "volume": 131851.0}, {"date": "2026-06-11", "close": 1.82, "volume": 42757.0}, {"date": "2026-06-12", "close": 1.82, "volume": 57315.0}, {"date": "2026-06-15", "close": 1.86, "volume": 182773.0}, {"date": "2026-06-16", "close": 1.84, "volume": 82689.0}, {"date": "2026-06-17", "close": 1.845, "volume": 71743.0}, {"date": "2026-06-18", "close": 1.825, "volume": 46905.0}, {"date": "2026-06-19", "close": 1.83, "volume": 81265.0}, {"date": "2026-06-22", "close": 1.8, "volume": 107194.0}, {"date": "2026-06-23", "close": 1.825, "volume": 101326.0}, {"date": "2026-06-24", "close": 1.88, "volume": 109976.0}, {"date": "2026-06-25", "close": 1.785, "volume": 158867.0}, {"date": "2026-06-26", "close": 1.75, "volume": 160808.0}, {"date": "2026-06-29", "close": 1.75, "volume": 186617.0}, {"date": "2026-06-30", "close": 1.725, "volume": 119135.0}, {"date": "2026-07-01", "close": 1.725, "volume": 48983.0}, {"date": "2026-07-02", "close": 1.71, "volume": 175497.0}, {"date": "2026-07-03", "close": 1.71, "volume": 147688.0}, {"date": "2026-07-06", "close": 1.72, "volume": 337926.0}, {"date": "2026-07-07", "close": 1.77, "volume": 267423.0}, {"date": "2026-07-08", "close": 1.74, "volume": 115149.0}, {"date": "2026-07-09", "close": 1.74, "volume": 95514.0}, {"date": "2026-07-10", "close": 1.785, "volume": 72646.0}, {"date": "2026-07-13", "close": 1.74, "volume": 66677.0}, {"date": "2026-07-14", "close": 1.715, "volume": 185811.0}, {"date": "2026-07-15", "close": 1.68, "volume": 161281.0}, {"date": "2026-07-16", "close": 1.705, "volume": 95187.0}, {"date": "2026-07-17", "close": 1.68, "volume": 112793.0}, {"date": "2026-07-20", "close": 1.7, "volume": 102074.0}, {"date": "2026-07-21", "close": 1.7, "volume": 62203.0}, {"date": "2026-07-22", "close": 1.69, "volume": 84494.0}, {"date": "2026-07-23", "close": 1.735, "volume": 75233.0}, {"date": "2026-07-24", "close": 1.71, "volume": 121862.0}, {"date": "2026-07-27", "close": 1.705, "volume": 90092.0}, {"date": "2026-07-28", "close": 1.685, "volume": 80978.0}, {"date": "2026-07-29", "close": 1.685, "volume": 90734.0}, {"date": "2026-07-30", "close": 1.7, "volume": 66250.0}, {"date": "2026-07-31", "close": 1.755, "volume": 141759.0}, {"date": "2026-08-03", "close": 1.72, "volume": 60979.0}, {"date": "2026-08-04", "close": 1.71, "volume": 142771.0}, {"date": "2026-08-05", "close": 1.725, "volume": 152775.0}, {"date": "2026-08-06", "close": 1.81, "volume": 96465.0}, {"date": "2026-08-07", "close": 1.83, "volume": 78592.0}, {"date": "2026-08-10", "close": 1.84, "volume": 203053.0}, {"date": "2026-08-11", "close": 1.88, "volume": 163379.0}, {"date": "2026-08-12", "close": 1.805, "volume": 39210.0}, {"date": "2026-08-13", "close": 1.83, "volume": 67911.0}, {"date": "2026-08-14", "close": 1.86, "volume": 58743.0}, {"date": "2026-08-17", "close": 1.94, "volume": 441866.0}, {"date": "2026-08-18", "close": 1.88, "volume": 280570.0}, {"date": "2026-08-19", "close": 1.86, "volume": 415237.0}, {"date": "2026-08-20", "close": 1.87, "volume": 132111.0}, {"date": "2026-08-21", "close": 1.87, "volume": 65806.0}, {"date": "2026-08-24", "close": 1.83, "volume": 95501.0}, {"date": "2026-08-25", "close": 1.84, "volume": 98845.0}, {"date": "2026-08-26", "close": 1.82, "volume": 51528.0}, {"date": "2026-08-27", "close": 1.81, "volume": 92987.0}, {"date": "2026-08-28", "close": 1.815, "volume": 42531.0}, {"date": "2026-08-31", "close": 1.86, "volume": 287798.0}, {"date": "2026-09-01", "close": 1.865, "volume": 64322.0}, {"date": "2026-09-02", "close": 1.825, "volume": 144080.0}, {"date": "2026-09-03", "close": 1.885, "volume": 129694.0}, {"date": "2026-09-04", "close": 1.875, "volume": 170516.0}, {"date": "2026-09-07", "close": 1.825, "volume": 123413.0}], "refreshing": true}