{"ticker": "ABX", "overview": {"name": "ABX Group Limited", "country": "Australia", "industry": "Materials"}, "description": "ABX Group Limited trades as ABX on the ASX and is registered in Australia, classified under Materials. ABx Group is developing heavy rare earths and fluorine chemicals in Tasmania, as well as bauxite from Tasmania, QLD and NSW. Privy Trades holds 34 insider filings for the company, from June 2025 to September 2026. Across those, 5 insiders disclosed 2 open-market purchases totalling $995.52K against 8 sales totalling $3.44M. We also hold 84 ASX director and substantial-holder notices naming 8 distinct holders.", "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": "ABX", "has_prices": true, "as_of": "2026-09-07", "last": 0.039, "prev_close": 0.037, "change": 0.0020000000000000018, "change_pct": 0.054054054054054106, "session_volume": 486894.0, "vwap_5": 0.03848542112953156, "vwap_20": 0.03928364048559986, "vwap_60": 0.04284100852075784, "vwap_250": 0.07555667890440662, "high_52w": 0.115, "low_52w": 0.036, "avg_volume_20": 540519.1, "sessions": 400, "market_cap": {"value": 11997374.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150075", "src": "ASX", "ticker": "ABX", "cik": "", "company": "ABX Group Limited", "company_raw": "ABX Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ABX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150075", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36885}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Joycelyn Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-09", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Levy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-22", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Levy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-22", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Boundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-22", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-22", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-16", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Levy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-16", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Boundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-16", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-25", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Boundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-25", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-20", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Levy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-05", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lennon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-05", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ken Boundy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-05", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kon Tsiakis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-19", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146016-2A1702956", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/abx", "needs_ocr": 0}], "directors": [{"name": "Kon Tsiakis", "first_seen": "2014-11-19", "last_seen": "2014-11-19", "status": "past", "notices": 1}, {"name": "Ken Boundy", "first_seen": "2017-06-05", "last_seen": "2020-06-16", "status": "past", "notices": 3}, {"name": "Ian Levy", "first_seen": "2017-06-05", "last_seen": "2020-06-16", "status": "past", "notices": 2}, {"name": "P lennon", "first_seen": "2021-07-22", "last_seen": "2021-07-22", "status": "past", "notices": 1}, {"name": "K Boundy", "first_seen": "2021-07-22", "last_seen": "2021-07-22", "status": "past", "notices": 1}, {"name": "I Levy", "first_seen": "2021-07-22", "last_seen": "2021-07-22", "status": "past", "notices": 2}, {"name": "Paul Lennon", "first_seen": "2017-06-05", "last_seen": "2023-02-09", "status": "past", "notices": 6}, {"name": "Joycelyn Morton", "first_seen": "2024-05-29", "last_seen": "2024-05-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156423-2A1707505"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Section 708A Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156324-2A1707465"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ABX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156248-2A1707440"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ABX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156244-2A1707439"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - ABX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156139-2A1707326"}], "performance": {"ticker": "ABX", "has_prices": true, "summary": {"n": 2, "avg": -0.5952380952380952, "win_rate": 0.0, "best": -0.5952380952380952, "worst": -0.5952380952380952, "as_of": "2026-11-02"}, "buys": [{"who": "McNealy Sean", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Founder and President, Director, 10% Owner", "amount": 497759.218, "date": "2025-06-04", "score": 52.4, "ref_price": 0.042, "return": -0.5952380952380952}, {"who": "Kirby Kevin Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-Founder and President, 10% Owner", "amount": 497759.218, "date": "2025-06-04", "score": 52.4, "ref_price": 0.042, "return": -0.5952380952380952}]}, "price_series": [{"date": "2009-12-24", "close": 0.31, "volume": 1151300.0}, {"date": "2009-12-29", "close": 0.46, "volume": 1675723.0}, {"date": "2009-12-30", "close": 0.4, "volume": 852849.0}, {"date": "2009-12-31", "close": 0.37, "volume": 323644.0}, {"date": "2010-01-04", "close": 0.37, "volume": 373043.0}, {"date": "2010-01-05", "close": 0.35, "volume": 49706.0}, {"date": "2010-01-06", "close": 0.35, "volume": 235000.0}, {"date": "2010-01-07", "close": 0.325, "volume": 390000.0}, {"date": "2010-01-08", "close": 0.365, "volume": 134610.0}, {"date": "2010-01-11", "close": 0.375, "volume": 22821.0}, {"date": "2010-01-12", "close": 0.36, "volume": 290000.0}, {"date": "2010-01-13", "close": 0.355, "volume": 43550.0}, {"date": "2010-01-14", "close": 0.37, "volume": 127110.0}, {"date": "2010-01-15", "close": 0.38, "volume": 141160.0}, {"date": "2010-01-18", "close": 0.35, "volume": 15150.0}, {"date": "2010-01-19", "close": 0.36, "volume": 59999.0}, {"date": "2010-01-21", "close": 0.35, "volume": 195500.0}, {"date": "2010-01-22", "close": 0.37, "volume": 164342.0}, {"date": "2010-01-25", "close": 0.35, "volume": 100000.0}, {"date": "2010-01-27", "close": 0.345, "volume": 525342.0}, {"date": "2010-01-28", "close": 0.34, "volume": 121000.0}, {"date": "2010-01-29", "close": 0.335, "volume": 87440.0}, {"date": "2010-02-01", "close": 0.325, "volume": 182508.0}, {"date": "2010-02-03", "close": 0.35, "volume": 81000.0}, {"date": "2010-02-04", "close": 0.34, "volume": 75000.0}, {"date": "2010-02-05", "close": 0.3, "volume": 204000.0}, {"date": "2010-02-08", "close": 0.3, "volume": 137500.0}, {"date": "2010-02-09", "close": 0.29, "volume": 101350.0}, {"date": "2010-02-10", "close": 0.38, "volume": 1443438.0}, {"date": "2010-02-11", "close": 0.375, "volume": 154450.0}, {"date": "2010-02-12", "close": 0.39, "volume": 257708.0}, {"date": "2010-02-15", "close": 0.39, "volume": 87500.0}, {"date": "2010-02-16", "close": 0.39, "volume": 186535.0}, {"date": "2010-02-17", "close": 0.395, "volume": 15603.0}, {"date": "2010-02-18", "close": 0.36, "volume": 211262.0}, {"date": "2010-02-19", "close": 0.35, "volume": 95000.0}, {"date": "2010-02-22", "close": 0.35, "volume": 86778.0}, {"date": "2010-02-23", "close": 0.35, "volume": 104222.0}, {"date": "2010-02-24", "close": 0.35, "volume": 21563.0}, {"date": "2010-02-25", "close": 0.335, "volume": 31950.0}, {"date": "2010-02-26", "close": 0.34, "volume": 103000.0}, {"date": "2010-03-01", "close": 0.36, "volume": 17000.0}, {"date": "2010-03-02", "close": 0.36, "volume": 63000.0}, {"date": "2010-03-03", "close": 0.35, "volume": 1407.0}, {"date": "2010-03-04", "close": 0.37, "volume": 55000.0}, {"date": "2010-03-05", "close": 0.35, "volume": 20000.0}, {"date": "2010-03-08", "close": 0.35, "volume": 99500.0}, {"date": "2010-03-09", "close": 0.37, "volume": 147429.0}, {"date": "2010-03-10", "close": 0.39, "volume": 434120.0}, {"date": "2010-03-11", "close": 0.39, "volume": 160000.0}, {"date": "2010-03-12", "close": 0.4, "volume": 31334.0}, {"date": "2010-03-17", "close": 0.38, "volume": 177000.0}, {"date": "2010-03-18", "close": 0.38, "volume": 390500.0}, {"date": "2010-03-19", "close": 0.37, "volume": 152500.0}, {"date": "2010-03-22", "close": 0.38, "volume": 36850.0}, {"date": "2010-03-23", "close": 0.38, "volume": 216158.0}, {"date": "2010-03-24", "close": 0.38, "volume": 395115.0}, {"date": "2010-03-25", "close": 0.38, "volume": 96591.0}, {"date": "2010-03-26", "close": 0.38, "volume": 33000.0}, {"date": "2010-03-29", "close": 0.375, "volume": 15000.0}, {"date": "2010-03-30", "close": 0.38, "volume": 859.0}, {"date": "2010-03-31", "close": 0.375, "volume": 40050.0}, {"date": "2010-04-01", "close": 0.36, "volume": 21950.0}, {"date": "2010-04-06", "close": 0.375, "volume": 154100.0}, {"date": "2010-04-07", "close": 0.355, "volume": 45550.0}, {"date": "2010-04-08", "close": 0.36, "volume": 17000.0}, {"date": "2010-04-12", "close": 0.4, "volume": 174699.0}, {"date": "2010-04-14", "close": 0.38, "volume": 2700.0}, {"date": "2010-04-15", "close": 0.365, "volume": 120000.0}, {"date": "2010-04-16", "close": 0.37, "volume": 45000.0}, {"date": "2010-04-19", "close": 0.33, "volume": 319700.0}, {"date": "2010-04-21", "close": 0.365, "volume": 137208.0}, {"date": "2010-04-22", "close": 0.375, "volume": 11500.0}, {"date": "2010-04-23", "close": 0.365, "volume": 34245.0}, {"date": "2010-04-27", "close": 0.365, "volume": 29630.0}, {"date": "2010-04-28", "close": 0.35, "volume": 49651.0}, {"date": "2010-04-29", "close": 0.35, "volume": 27000.0}, {"date": "2010-04-30", "close": 0.355, "volume": 15100.0}, {"date": "2010-05-03", "close": 0.355, "volume": 69548.0}, {"date": "2010-05-04", "close": 0.355, "volume": 130352.0}, {"date": "2010-05-05", "close": 0.35, "volume": 21800.0}, {"date": "2010-05-07", "close": 0.33, "volume": 13000.0}, {"date": "2010-05-10", "close": 0.345, "volume": 161000.0}, {"date": "2010-05-11", "close": 0.345, "volume": 14495.0}, {"date": "2010-05-12", "close": 0.345, "volume": 73255.0}, {"date": "2010-05-14", "close": 0.335, "volume": 70929.0}, {"date": "2010-05-17", "close": 0.315, "volume": 302161.0}, {"date": "2010-05-19", "close": 0.355, "volume": 126226.0}, {"date": "2010-05-20", "close": 0.35, "volume": 10000.0}, {"date": "2010-05-24", "close": 0.3, "volume": 4100.0}, {"date": "2010-05-25", "close": 0.305, "volume": 95000.0}, {"date": "2010-05-26", "close": 0.305, "volume": 30000.0}, {"date": "2010-05-27", "close": 0.305, "volume": 50000.0}, {"date": "2010-05-28", "close": 0.32, "volume": 41152.0}, {"date": "2010-06-02", "close": 0.315, "volume": 50000.0}, {"date": "2010-06-03", "close": 0.36, "volume": 271443.0}, {"date": "2010-06-04", "close": 0.345, "volume": 52200.0}, {"date": "2010-06-08", "close": 0.345, "volume": 5613.0}, {"date": "2010-06-10", "close": 0.35, "volume": 3000.0}, {"date": "2010-06-15", "close": 0.32, "volume": 3063.0}, {"date": "2010-06-17", "close": 0.32, "volume": 48437.0}, {"date": "2010-06-18", "close": 0.35, "volume": 2000.0}, {"date": "2010-06-21", "close": 0.35, "volume": 6000.0}, {"date": "2010-06-22", "close": 0.325, "volume": 23000.0}, {"date": "2010-06-24", "close": 0.33, "volume": 50000.0}, {"date": "2010-06-28", "close": 0.35, "volume": 71800.0}, {"date": "2010-06-29", "close": 0.35, "volume": 270000.0}, {"date": "2010-06-30", "close": 0.345, "volume": 69174.0}, {"date": "2010-07-01", "close": 0.34, "volume": 60000.0}, {"date": "2010-07-02", "close": 0.33, "volume": 14826.0}, {"date": "2010-07-07", "close": 0.33, "volume": 17400.0}, {"date": "2010-07-08", "close": 0.35, "volume": 1000.0}, {"date": "2010-07-09", "close": 0.35, "volume": 144855.0}, {"date": "2010-07-12", "close": 0.355, "volume": 30000.0}, {"date": "2010-07-14", "close": 0.39, "volume": 87000.0}, {"date": "2010-07-15", "close": 0.375, "volume": 5000.0}, {"date": "2010-07-16", "close": 0.385, "volume": 115216.0}, {"date": "2010-07-19", "close": 0.41, "volume": 192813.0}, {"date": "2010-07-20", "close": 0.39, "volume": 42000.0}, {"date": "2010-07-21", "close": 0.4, "volume": 119943.0}, {"date": "2010-07-22", "close": 0.42, "volume": 109409.0}, {"date": "2010-07-23", "close": 0.4, "volume": 131000.0}, {"date": "2010-07-26", "close": 0.405, "volume": 118402.0}, {"date": "2010-07-27", "close": 0.4, "volume": 129500.0}, {"date": "2010-07-28", "close": 0.395, "volume": 12500.0}, {"date": "2010-07-29", "close": 0.395, "volume": 24500.0}, {"date": "2010-07-30", "close": 0.42, "volume": 285072.0}, {"date": "2010-08-02", "close": 0.43, "volume": 48300.0}, {"date": "2010-08-03", "close": 0.45, "volume": 384378.0}, {"date": "2010-08-04", "close": 0.48, "volume": 159986.0}, {"date": "2010-08-05", "close": 0.5, "volume": 355016.0}, {"date": "2010-08-06", "close": 0.51, "volume": 47994.0}, {"date": "2010-08-09", "close": 0.54, "volume": 201193.0}, {"date": "2010-08-10", "close": 0.54, "volume": 122500.0}, {"date": "2010-08-11", "close": 0.495, "volume": 144500.0}, {"date": "2010-08-12", "close": 0.5, "volume": 33670.0}, {"date": "2010-08-13", "close": 0.53, "volume": 82206.0}, {"date": "2010-08-16", "close": 0.5, "volume": 39000.0}, {"date": "2010-08-17", "close": 0.53, "volume": 21158.0}, {"date": "2010-08-18", "close": 0.53, "volume": 197800.0}, {"date": "2010-08-23", "close": 0.47, "volume": 106542.0}, {"date": "2010-08-24", "close": 0.485, "volume": 195196.0}, {"date": "2010-08-25", "close": 0.49, "volume": 23000.0}, {"date": "2010-08-26", "close": 0.48, "volume": 16158.0}, {"date": "2010-08-27", "close": 0.45, "volume": 149136.0}, {"date": "2010-08-30", "close": 0.46, "volume": 174719.0}, {"date": "2010-08-31", "close": 0.44, "volume": 257538.0}, {"date": "2010-09-01", "close": 0.45, "volume": 68000.0}, {"date": "2010-09-02", "close": 0.47, "volume": 118251.0}, {"date": "2010-09-03", "close": 0.455, "volume": 38644.0}, {"date": "2010-09-06", "close": 0.455, "volume": 276356.0}, {"date": "2010-09-07", "close": 0.445, "volume": 133910.0}, {"date": "2010-09-08", "close": 0.45, "volume": 14400.0}, {"date": "2010-09-09", "close": 0.475, "volume": 88603.0}, {"date": "2010-09-10", "close": 0.46, "volume": 17000.0}, {"date": "2010-09-13", "close": 0.46, "volume": 528619.0}, {"date": "2010-09-14", "close": 0.445, "volume": 84744.0}, {"date": "2010-09-16", "close": 0.445, "volume": 33000.0}, {"date": "2010-09-17", "close": 0.475, "volume": 456486.0}, {"date": "2010-09-21", "close": 0.47, "volume": 158.0}, {"date": "2010-09-22", "close": 0.465, "volume": 100000.0}, {"date": "2010-09-24", "close": 0.46, "volume": 6000.0}, {"date": "2010-09-27", "close": 0.47, "volume": 3191.0}, {"date": "2010-09-29", "close": 0.47, "volume": 172135.0}, {"date": "2010-09-30", "close": 0.44, "volume": 195764.0}, {"date": "2010-10-01", "close": 0.46, "volume": 167884.0}, {"date": "2010-10-04", "close": 0.465, "volume": 6782.0}, {"date": "2010-10-05", "close": 0.47, "volume": 39200.0}, {"date": "2010-10-07", "close": 0.45, "volume": 95256.0}, {"date": "2010-10-08", "close": 0.45, "volume": 90000.0}, {"date": "2010-10-11", "close": 0.45, "volume": 20000.0}, {"date": "2010-10-12", "close": 0.445, "volume": 22703.0}, {"date": "2010-10-13", "close": 0.46, "volume": 15597.0}, {"date": "2010-10-15", "close": 0.45, "volume": 22723.0}, {"date": "2010-10-18", "close": 0.45, "volume": 368245.0}, {"date": "2010-10-19", "close": 0.455, "volume": 235000.0}, {"date": "2010-10-20", "close": 0.46, "volume": 79700.0}, {"date": "2010-10-21", "close": 0.47, "volume": 22000.0}, {"date": "2010-10-22", "close": 0.465, "volume": 27169.0}, {"date": "2010-10-25", "close": 0.52, "volume": 290545.0}, {"date": "2010-10-26", "close": 0.53, "volume": 163358.0}, {"date": "2010-10-27", "close": 0.535, "volume": 133000.0}, {"date": "2010-10-28", "close": 0.525, "volume": 103000.0}, {"date": "2010-10-29", "close": 0.53, "volume": 141036.0}, {"date": "2010-11-01", "close": 0.485, "volume": 126392.0}, {"date": "2010-11-02", "close": 0.49, "volume": 3024.0}, {"date": "2010-11-03", "close": 0.465, "volume": 40000.0}, {"date": "2010-11-04", "close": 0.48, "volume": 103568.0}, {"date": "2010-11-05", "close": 0.525, "volume": 217000.0}, {"date": "2010-11-08", "close": 0.535, "volume": 327866.0}, {"date": "2010-11-09", "close": 0.525, "volume": 379762.0}, {"date": "2010-11-10", "close": 0.53, "volume": 238000.0}, {"date": "2010-11-11", "close": 0.535, "volume": 74107.0}, {"date": "2010-11-12", "close": 0.525, "volume": 17700.0}, {"date": "2010-11-15", "close": 0.53, "volume": 164671.0}, {"date": "2010-11-16", "close": 0.53, "volume": 17702.0}, {"date": "2010-11-17", "close": 0.545, "volume": 302446.0}, {"date": "2010-11-18", "close": 0.595, "volume": 697058.0}, {"date": "2010-11-19", "close": 0.575, "volume": 333445.0}, {"date": "2010-11-22", "close": 0.6, "volume": 263633.0}, {"date": "2010-11-23", "close": 0.58, "volume": 70491.0}, {"date": "2010-11-24", "close": 0.585, "volume": 165236.0}, {"date": "2010-11-25", "close": 0.605, "volume": 22743.0}, {"date": "2010-11-26", "close": 0.585, "volume": 30000.0}, {"date": "2010-11-29", "close": 0.57, "volume": 357500.0}, {"date": "2010-11-30", "close": 0.56, "volume": 10000.0}, {"date": "2010-12-01", "close": 0.57, "volume": 133377.0}, {"date": "2010-12-02", "close": 0.62, "volume": 248300.0}, {"date": "2010-12-03", "close": 0.655, "volume": 214175.0}, {"date": "2010-12-06", "close": 0.62, "volume": 79763.0}, {"date": "2010-12-07", "close": 0.63, "volume": 11376.0}, {"date": "2010-12-08", "close": 0.63, "volume": 126514.0}, {"date": "2010-12-09", "close": 0.65, "volume": 103576.0}, {"date": "2010-12-10", "close": 0.65, "volume": 73474.0}, {"date": "2010-12-13", "close": 0.665, "volume": 85758.0}, {"date": "2010-12-14", "close": 0.66, "volume": 124226.0}, {"date": "2010-12-15", "close": 0.71, "volume": 115488.0}, {"date": "2010-12-16", "close": 0.71, "volume": 215896.0}, {"date": "2010-12-17", "close": 0.7, "volume": 116626.0}, {"date": "2010-12-20", "close": 0.69, "volume": 73237.0}, {"date": "2010-12-21", "close": 0.7, "volume": 132411.0}, {"date": "2010-12-22", "close": 0.68, "volume": 49977.0}, {"date": "2010-12-23", "close": 0.68, "volume": 27740.0}, {"date": "2010-12-24", "close": 0.67, "volume": 27895.0}, {"date": "2010-12-29", "close": 0.7, "volume": 7000.0}, {"date": "2010-12-30", "close": 0.69, "volume": 15971.0}, {"date": "2010-12-31", "close": 0.69, "volume": 47000.0}, {"date": "2011-01-04", "close": 0.7, "volume": 47920.0}, {"date": "2011-01-05", "close": 0.69, "volume": 30586.0}, {"date": "2011-01-06", "close": 0.69, "volume": 12000.0}, {"date": "2011-01-07", "close": 0.75, "volume": 188507.0}, {"date": "2011-01-10", "close": 0.795, "volume": 152839.0}, {"date": "2011-01-11", "close": 0.78, "volume": 82214.0}, {"date": "2011-01-12", "close": 0.77, "volume": 38057.0}, {"date": "2011-01-13", "close": 0.76, "volume": 20500.0}, {"date": "2011-01-14", "close": 0.76, "volume": 7951.0}, {"date": "2011-01-17", "close": 0.71, "volume": 197700.0}, {"date": "2011-01-18", "close": 0.685, "volume": 161670.0}, {"date": "2011-01-19", "close": 0.65, "volume": 231907.0}, {"date": "2011-01-20", "close": 0.65, "volume": 67126.0}, {"date": "2011-01-21", "close": 0.62, "volume": 143363.0}, {"date": "2011-01-24", "close": 0.635, "volume": 226571.0}, {"date": "2011-01-25", "close": 0.65, "volume": 55200.0}, {"date": "2011-01-27", "close": 0.695, "volume": 46875.0}, {"date": "2011-01-28", "close": 0.675, "volume": 221844.0}, {"date": "2011-01-31", "close": 0.665, "volume": 58287.0}, {"date": "2011-02-01", "close": 0.66, "volume": 8000.0}, {"date": "2011-02-02", "close": 0.64, "volume": 119744.0}, {"date": "2011-02-03", "close": 0.67, "volume": 37220.0}, {"date": "2011-02-04", "close": 0.67, "volume": 77150.0}, {"date": "2011-02-07", "close": 0.68, "volume": 47756.0}, {"date": "2011-02-08", "close": 0.67, "volume": 37531.0}, {"date": "2011-02-09", "close": 0.73, "volume": 277983.0}, {"date": "2011-02-10", "close": 0.74, "volume": 218035.0}, {"date": "2011-02-11", "close": 0.765, "volume": 94768.0}, {"date": "2011-02-14", "close": 0.835, "volume": 555963.0}, {"date": "2011-02-15", "close": 0.81, "volume": 129487.0}, {"date": "2011-02-16", "close": 0.83, "volume": 57000.0}, {"date": "2011-02-17", "close": 0.84, "volume": 83598.0}, {"date": "2011-02-18", "close": 0.84, "volume": 77143.0}, {"date": "2011-02-21", "close": 0.83, "volume": 78207.0}, {"date": "2011-02-22", "close": 0.785, "volume": 75940.0}, {"date": "2011-02-23", "close": 0.755, "volume": 69405.0}, {"date": "2011-02-24", "close": 0.73, "volume": 55652.0}, {"date": "2011-02-25", "close": 0.77, "volume": 68188.0}, {"date": "2011-02-28", "close": 0.77, "volume": 26658.0}, {"date": "2011-03-01", "close": 0.765, "volume": 10500.0}, {"date": "2011-03-02", "close": 0.755, "volume": 63075.0}, {"date": "2011-03-04", "close": 0.77, "volume": 20756.0}, {"date": "2011-03-07", "close": 0.755, "volume": 20000.0}, {"date": "2011-03-08", "close": 0.755, "volume": 62400.0}, {"date": "2011-03-09", "close": 0.75, "volume": 50321.0}, {"date": "2011-03-10", "close": 0.73, "volume": 22349.0}, {"date": "2011-03-11", "close": 0.71, "volume": 109822.0}, {"date": "2011-03-14", "close": 0.69, "volume": 146455.0}, {"date": "2011-03-15", "close": 0.67, "volume": 42760.0}, {"date": "2011-03-16", "close": 0.665, "volume": 48233.0}, {"date": "2011-03-17", "close": 0.66, "volume": 263867.0}, {"date": "2011-03-18", "close": 0.67, "volume": 101775.0}, {"date": "2011-03-21", "close": 0.655, "volume": 80460.0}, {"date": "2011-03-22", "close": 0.665, "volume": 10000.0}, {"date": "2011-03-23", "close": 0.66, "volume": 10000.0}, {"date": "2011-03-24", "close": 0.735, "volume": 123000.0}, {"date": "2011-03-25", "close": 0.76, "volume": 27000.0}, {"date": "2011-03-28", "close": 0.8, "volume": 255830.0}, {"date": "2011-03-29", "close": 0.78, "volume": 70600.0}, {"date": "2011-03-30", "close": 0.78, "volume": 88000.0}, {"date": "2011-03-31", "close": 0.76, "volume": 70282.0}, {"date": "2011-04-01", "close": 0.75, "volume": 9803.0}, {"date": "2011-04-04", "close": 0.8, "volume": 42695.0}, {"date": "2011-04-05", "close": 0.78, "volume": 5500.0}, {"date": "2011-04-08", "close": 0.745, "volume": 32000.0}, {"date": "2011-04-11", "close": 0.75, "volume": 5000.0}, {"date": "2011-04-12", "close": 0.75, "volume": 68024.0}, {"date": "2011-04-13", "close": 0.78, "volume": 17500.0}, {"date": "2011-04-14", "close": 0.75, "volume": 17500.0}, {"date": "2011-04-15", "close": 0.745, "volume": 20000.0}, {"date": "2011-04-18", "close": 0.7, "volume": 62050.0}, {"date": "2011-04-19", "close": 0.7, "volume": 59702.0}, {"date": "2011-04-20", "close": 0.7, "volume": 52500.0}, {"date": "2011-04-21", "close": 0.7, "volume": 73285.0}, {"date": "2011-04-27", "close": 0.69, "volume": 51143.0}, {"date": "2011-04-28", "close": 0.665, "volume": 24945.0}, {"date": "2011-04-29", "close": 0.65, "volume": 115045.0}, {"date": "2011-05-02", "close": 0.625, "volume": 36923.0}, {"date": "2011-05-03", "close": 0.63, "volume": 20000.0}, {"date": "2011-05-04", "close": 0.6, "volume": 25000.0}, {"date": "2011-05-05", "close": 0.58, "volume": 61001.0}, {"date": "2011-05-06", "close": 0.585, "volume": 28495.0}, {"date": "2011-05-09", "close": 0.615, "volume": 53000.0}, {"date": "2011-05-10", "close": 0.615, "volume": 4000.0}, {"date": "2011-05-11", "close": 0.62, "volume": 70000.0}, {"date": "2011-05-12", "close": 0.65, "volume": 72896.0}, {"date": "2011-05-13", "close": 0.68, "volume": 131000.0}, {"date": "2011-05-16", "close": 0.6, "volume": 62015.0}, {"date": "2011-05-17", "close": 0.6, "volume": 13800.0}, {"date": "2011-05-18", "close": 0.6, "volume": 2800.0}, {"date": "2011-05-19", "close": 0.605, "volume": 40000.0}, {"date": "2011-05-20", "close": 0.6, "volume": 34199.0}, {"date": "2011-05-23", "close": 0.58, "volume": 67192.0}, {"date": "2011-05-24", "close": 0.65, "volume": 49676.0}, {"date": "2011-05-26", "close": 0.68, "volume": 83846.0}, {"date": "2011-05-27", "close": 0.68, "volume": 32000.0}, {"date": "2011-05-31", "close": 0.68, "volume": 9155.0}, {"date": "2011-06-01", "close": 0.68, "volume": 28600.0}, {"date": "2011-06-02", "close": 0.68, "volume": 57102.0}, {"date": "2011-06-07", "close": 0.66, "volume": 4000.0}, {"date": "2011-06-09", "close": 0.65, "volume": 11995.0}, {"date": "2011-06-10", "close": 0.62, "volume": 14302.0}, {"date": "2011-06-14", "close": 0.61, "volume": 11355.0}, {"date": "2011-06-16", "close": 0.58, "volume": 44371.0}, {"date": "2011-06-17", "close": 0.58, "volume": 18039.0}, {"date": "2011-06-20", "close": 0.55, "volume": 1031961.0}, {"date": "2011-06-21", "close": 0.6, "volume": 90521.0}, {"date": "2011-06-22", "close": 0.62, "volume": 103039.0}, {"date": "2011-06-23", "close": 0.64, "volume": 102285.0}, {"date": "2011-06-24", "close": 0.605, "volume": 52500.0}, {"date": "2011-06-27", "close": 0.61, "volume": 66000.0}, {"date": "2011-06-28", "close": 0.66, "volume": 164055.0}, {"date": "2011-06-29", "close": 0.69, "volume": 20890.0}, {"date": "2011-06-30", "close": 0.685, "volume": 32365.0}, {"date": "2011-07-01", "close": 0.69, "volume": 10000.0}, {"date": "2011-07-04", "close": 0.69, "volume": 78700.0}, {"date": "2011-07-05", "close": 0.7, "volume": 73500.0}, {"date": "2011-07-06", "close": 0.71, "volume": 87000.0}, {"date": "2011-07-07", "close": 0.7, "volume": 71800.0}, {"date": "2011-07-08", "close": 0.7, "volume": 5800.0}, {"date": "2011-07-12", "close": 0.675, "volume": 26500.0}, {"date": "2011-07-13", "close": 0.625, "volume": 39716.0}, {"date": "2011-07-14", "close": 0.65, "volume": 10000.0}, {"date": "2011-07-15", "close": 0.64, "volume": 6721.0}, {"date": "2011-07-18", "close": 0.63, "volume": 53480.0}, {"date": "2011-07-19", "close": 0.64, "volume": 54331.0}, {"date": "2011-07-20", "close": 0.66, "volume": 17000.0}, {"date": "2011-07-21", "close": 0.66, "volume": 48000.0}, {"date": "2011-07-25", "close": 0.615, "volume": 41750.0}, {"date": "2011-07-26", "close": 0.615, "volume": 850.0}, {"date": "2011-07-27", "close": 0.61, "volume": 8000.0}, {"date": "2011-07-28", "close": 0.65, "volume": 85668.0}, {"date": "2011-07-29", "close": 0.61, "volume": 16200.0}, {"date": "2011-08-01", "close": 0.64, "volume": 30000.0}, {"date": "2011-08-02", "close": 0.61, "volume": 26818.0}, {"date": "2011-08-03", "close": 0.6, "volume": 60987.0}, {"date": "2011-08-04", "close": 0.59, "volume": 26550.0}, {"date": "2011-08-05", "close": 0.48, "volume": 210400.0}, {"date": "2011-08-08", "close": 0.45, "volume": 117700.0}, {"date": "2011-08-09", "close": 0.4, "volume": 230827.0}, {"date": "2011-08-10", "close": 0.48, "volume": 364612.0}, {"date": "2011-08-15", "close": 0.54, "volume": 138175.0}, {"date": "2011-08-16", "close": 0.55, "volume": 54698.0}, {"date": "2011-08-17", "close": 0.53, "volume": 39905.0}, {"date": "2011-08-18", "close": 0.545, "volume": 2721.0}, {"date": "2011-08-19", "close": 0.515, "volume": 63082.0}, {"date": "2011-08-22", "close": 0.51, "volume": 10000.0}, {"date": "2011-08-23", "close": 0.55, "volume": 5000.0}, {"date": "2011-08-24", "close": 0.55, "volume": 2250.0}, {"date": "2011-08-25", "close": 0.55, "volume": 3450.0}, {"date": "2011-08-30", "close": 0.54, "volume": 19700.0}, {"date": "2011-09-05", "close": 0.54, "volume": 300.0}, {"date": "2011-09-06", "close": 0.55, "volume": 19308.0}, {"date": "2011-09-07", "close": 0.53, "volume": 7221.0}, {"date": "2011-09-08", "close": 0.53, "volume": 7500.0}, {"date": "2011-09-09", "close": 0.525, "volume": 1300.0}, {"date": "2011-09-12", "close": 0.525, "volume": 5000.0}, {"date": "2011-09-13", "close": 0.54, "volume": 50721.0}, {"date": "2011-09-14", "close": 0.54, "volume": 12884.0}, {"date": "2011-09-15", "close": 0.55, "volume": 15892.0}, {"date": "2011-09-19", "close": 0.55, "volume": 11810.0}, {"date": "2011-09-20", "close": 0.55, "volume": 10770.0}, {"date": "2011-09-21", "close": 0.55, "volume": 115999.0}, {"date": "2011-09-22", "close": 0.48, "volume": 19078.0}, {"date": "2011-09-23", "close": 0.53, "volume": 184500.0}, {"date": "2011-09-26", "close": 0.5, "volume": 9000.0}, {"date": "2011-09-27", "close": 0.5, "volume": 1000.0}, {"date": "2011-09-28", "close": 0.5, "volume": 2000.0}, {"date": "2011-09-30", "close": 0.5, "volume": 22000.0}, {"date": "2011-10-04", "close": 0.46, "volume": 23960.0}, {"date": "2011-10-05", "close": 0.46, "volume": 10240.0}, {"date": "2011-10-06", "close": 0.475, "volume": 68244.0}, {"date": "2011-10-07", "close": 0.485, "volume": 57000.0}, {"date": "2011-10-10", "close": 0.48, "volume": 10048.0}, {"date": "2011-10-11", "close": 0.475, "volume": 30000.0}, {"date": "2011-10-12", "close": 0.48, "volume": 17000.0}, {"date": "2011-10-13", "close": 0.49, "volume": 40000.0}, {"date": "2011-10-14", "close": 0.48, "volume": 5000.0}, {"date": "2011-10-17", "close": 0.49, "volume": 71901.0}, {"date": "2011-10-19", "close": 0.48, "volume": 10000.0}, {"date": "2011-10-20", "close": 0.48, "volume": 45600.0}, {"date": "2011-10-21", "close": 0.48, "volume": 77200.0}, {"date": "2011-10-24", "close": 0.47, "volume": 5320.0}, {"date": "2011-10-25", "close": 0.47, "volume": 21225.0}, {"date": "2011-10-26", "close": 0.48, "volume": 65613.0}, {"date": "2011-10-27", "close": 0.47, "volume": 58667.0}, {"date": "2011-10-28", "close": 0.465, "volume": 32100.0}, {"date": "2011-10-31", "close": 0.465, "volume": 210000.0}, {"date": "2011-11-01", "close": 0.46, "volume": 5000.0}, {"date": "2011-11-04", "close": 0.45, "volume": 533324.0}, {"date": "2011-11-07", "close": 0.41, "volume": 306262.0}, {"date": "2011-11-08", "close": 0.41, "volume": 12103.0}, {"date": "2011-11-09", "close": 0.43, "volume": 140200.0}, {"date": "2011-11-10", "close": 0.42, "volume": 225238.0}, {"date": "2011-11-11", "close": 0.41, "volume": 22500.0}, {"date": "2011-11-14", "close": 0.395, "volume": 5025.0}, {"date": "2011-11-15", "close": 0.4, "volume": 522000.0}, {"date": "2011-11-16", "close": 0.41, "volume": 120370.0}, {"date": "2011-11-18", "close": 0.43, "volume": 5000.0}, {"date": "2011-11-21", "close": 0.42, "volume": 45200.0}, {"date": "2011-11-22", "close": 0.4, "volume": 31200.0}, {"date": "2011-11-23", "close": 0.41, "volume": 56000.0}, {"date": "2011-11-24", "close": 0.4, "volume": 52090.0}, {"date": "2011-11-25", "close": 0.41, "volume": 8150.0}, {"date": "2011-11-29", "close": 0.38, "volume": 12000.0}, {"date": "2011-11-30", "close": 0.38, "volume": 13100.0}, {"date": "2011-12-01", "close": 0.4, "volume": 222280.0}, {"date": "2011-12-02", "close": 0.4, "volume": 39878.0}, {"date": "2011-12-09", "close": 0.4, "volume": 24120.0}, {"date": "2011-12-13", "close": 0.36, "volume": 38500.0}, {"date": "2011-12-15", "close": 0.4, "volume": 48852.0}, {"date": "2011-12-16", "close": 0.38, "volume": 25000.0}, {"date": "2011-12-19", "close": 0.35, "volume": 94358.0}, {"date": "2011-12-20", "close": 0.365, "volume": 16440.0}, {"date": "2011-12-22", "close": 0.365, "volume": 9800.0}, {"date": "2011-12-28", "close": 0.365, "volume": 7000.0}, {"date": "2011-12-29", "close": 0.355, "volume": 19337.0}, {"date": "2012-01-03", "close": 0.36, "volume": 57523.0}, {"date": "2012-01-04", "close": 0.36, "volume": 21668.0}, {"date": "2012-01-06", "close": 0.365, "volume": 66581.0}, {"date": "2012-01-09", "close": 0.36, "volume": 76968.0}, {"date": "2012-01-10", "close": 0.36, "volume": 75865.0}, {"date": "2012-01-11", "close": 0.365, "volume": 64001.0}, {"date": "2012-01-12", "close": 0.36, "volume": 39485.0}, {"date": "2012-01-16", "close": 0.355, "volume": 10000.0}, {"date": "2012-01-18", "close": 0.36, "volume": 2658.0}, {"date": "2012-01-19", "close": 0.36, "volume": 8100.0}, {"date": "2012-01-20", "close": 0.395, "volume": 40000.0}, {"date": "2012-01-23", "close": 0.36, "volume": 35742.0}, {"date": "2012-01-25", "close": 0.36, "volume": 6723.0}, {"date": "2012-01-27", "close": 0.34, "volume": 203100.0}, {"date": "2012-01-30", "close": 0.41, "volume": 300726.0}, {"date": "2012-01-31", "close": 0.48, "volume": 702195.0}, {"date": "2012-02-01", "close": 0.45, "volume": 204200.0}, {"date": "2012-02-02", "close": 0.45, "volume": 91224.0}, {"date": "2012-02-03", "close": 0.47, "volume": 344958.0}, {"date": "2012-02-06", "close": 0.475, "volume": 29817.0}, {"date": "2012-02-07", "close": 0.48, "volume": 52171.0}, {"date": "2012-02-08", "close": 0.49, "volume": 150881.0}, {"date": "2012-02-09", "close": 0.55, "volume": 322848.0}, {"date": "2012-02-10", "close": 0.56, "volume": 215738.0}, {"date": "2012-02-13", "close": 0.555, "volume": 96680.0}, {"date": "2012-02-14", "close": 0.525, "volume": 33650.0}, {"date": "2012-02-15", "close": 0.52, "volume": 51918.0}, {"date": "2012-02-16", "close": 0.495, "volume": 113576.0}, {"date": "2012-02-17", "close": 0.495, "volume": 4950.0}, {"date": "2012-02-20", "close": 0.465, "volume": 116791.0}, {"date": "2012-02-21", "close": 0.475, "volume": 236443.0}, {"date": "2012-02-22", "close": 0.495, "volume": 61600.0}, {"date": "2012-02-23", "close": 0.495, "volume": 19000.0}, {"date": "2012-02-24", "close": 0.52, "volume": 91690.0}, {"date": "2012-02-27", "close": 0.52, "volume": 24321.0}, {"date": "2012-02-28", "close": 0.525, "volume": 107000.0}, {"date": "2012-02-29", "close": 0.525, "volume": 25758.0}, {"date": "2012-03-01", "close": 0.5, "volume": 9000.0}, {"date": "2012-03-05", "close": 0.48, "volume": 71000.0}, {"date": "2012-03-07", "close": 0.485, "volume": 102500.0}, {"date": "2012-03-08", "close": 0.47, "volume": 13866.0}, {"date": "2012-03-09", "close": 0.49, "volume": 21116.0}, {"date": "2012-03-12", "close": 0.495, "volume": 40000.0}, {"date": "2012-03-14", "close": 0.5, "volume": 18529.0}, {"date": "2012-03-15", "close": 0.52, "volume": 72000.0}, {"date": "2012-03-16", "close": 0.55, "volume": 95258.0}, {"date": "2012-03-19", "close": 0.55, "volume": 29300.0}, {"date": "2012-03-20", "close": 0.55, "volume": 14000.0}, {"date": "2012-03-21", "close": 0.53, "volume": 60467.0}, {"date": "2012-03-22", "close": 0.545, "volume": 5517500.0}, {"date": "2012-03-23", "close": 0.54, "volume": 1000.0}, {"date": "2012-03-26", "close": 0.54, "volume": 56500.0}, {"date": "2012-03-28", "close": 0.52, "volume": 5800.0}, {"date": "2012-03-29", "close": 0.52, "volume": 20170.0}, {"date": "2012-03-30", "close": 0.5, "volume": 135426.0}, {"date": "2012-04-02", "close": 0.52, "volume": 43177.0}, {"date": "2012-04-04", "close": 0.52, "volume": 139100.0}, {"date": "2012-04-05", "close": 0.5, "volume": 165950.0}, {"date": "2012-04-10", "close": 0.51, "volume": 49050.0}, {"date": "2012-04-11", "close": 0.515, "volume": 36300.0}, {"date": "2012-04-12", "close": 0.525, "volume": 63870.0}, {"date": "2012-04-13", "close": 0.505, "volume": 1100.0}, {"date": "2012-04-16", "close": 0.495, "volume": 22000.0}, {"date": "2012-04-17", "close": 0.5, "volume": 3000.0}, {"date": "2012-04-18", "close": 0.5, "volume": 10652.0}, {"date": "2012-04-20", "close": 0.5, "volume": 27104.0}, {"date": "2012-04-23", "close": 0.5, "volume": 16050.0}, {"date": "2012-04-26", "close": 0.5, "volume": 6001.0}, {"date": "2012-04-27", "close": 0.495, "volume": 29000.0}, {"date": "2012-04-30", "close": 0.48, "volume": 4050.0}, {"date": "2012-05-01", "close": 0.49, "volume": 15000.0}, {"date": "2012-05-03", "close": 0.5, "volume": 45500.0}, {"date": "2012-05-04", "close": 0.5, "volume": 5000.0}, {"date": "2012-05-09", "close": 0.455, "volume": 701.0}, {"date": "2012-05-10", "close": 0.475, "volume": 11312.0}, {"date": "2012-05-14", "close": 0.48, "volume": 4100.0}, {"date": "2012-05-15", "close": 0.48, "volume": 25049.0}, {"date": "2012-05-16", "close": 0.45, "volume": 32000.0}, {"date": "2012-05-17", "close": 0.465, "volume": 79522.0}, {"date": "2012-05-18", "close": 0.47, "volume": 44000.0}, {"date": "2012-05-21", "close": 0.45, "volume": 11500.0}, {"date": "2012-05-22", "close": 0.46, "volume": 7266.0}, {"date": "2012-05-23", "close": 0.45, "volume": 24000.0}, {"date": "2012-05-24", "close": 0.455, "volume": 33803.0}, {"date": "2012-05-29", "close": 0.445, "volume": 19997.0}, {"date": "2012-05-30", "close": 0.43, "volume": 54000.0}, {"date": "2012-05-31", "close": 0.42, "volume": 128500.0}, {"date": "2012-06-01", "close": 0.435, "volume": 58700.0}, {"date": "2012-06-08", "close": 0.4, "volume": 45800.0}, {"date": "2012-06-13", "close": 0.4, "volume": 133000.0}, {"date": "2012-06-14", "close": 0.41, "volume": 10000.0}, {"date": "2012-06-15", "close": 0.4, "volume": 2670.0}, {"date": "2012-06-18", "close": 0.41, "volume": 57939.0}, {"date": "2012-06-19", "close": 0.41, "volume": 17110.0}, {"date": "2012-06-20", "close": 0.41, "volume": 11220.0}, {"date": "2012-06-25", "close": 0.39, "volume": 41821.0}, {"date": "2012-06-26", "close": 0.38, "volume": 6500.0}, {"date": "2012-06-27", "close": 0.38, "volume": 41850.0}, {"date": "2012-06-29", "close": 0.41, "volume": 21818.0}, {"date": "2012-07-03", "close": 0.405, "volume": 12518.0}, {"date": "2012-07-04", "close": 0.4, "volume": 60882.0}, {"date": "2012-07-06", "close": 0.39, "volume": 48399.0}, {"date": "2012-07-09", "close": 0.395, "volume": 34136.0}, {"date": "2012-07-11", "close": 0.39, "volume": 3000.0}, {"date": "2012-07-12", "close": 0.36, "volume": 4684.0}, {"date": "2012-07-13", "close": 0.365, "volume": 8000.0}, {"date": "2012-07-16", "close": 0.37, "volume": 13157.0}, {"date": "2012-07-17", "close": 0.39, "volume": 50479.0}, {"date": "2012-07-24", "close": 0.38, "volume": 18000.0}, {"date": "2012-07-25", "close": 0.375, "volume": 102381.0}, {"date": "2012-07-27", "close": 0.36, "volume": 8570.0}, {"date": "2012-07-30", "close": 0.36, "volume": 114908.0}, {"date": "2012-07-31", "close": 0.35, "volume": 31857.0}, {"date": "2012-08-01", "close": 0.34, "volume": 28500.0}, {"date": "2012-08-02", "close": 0.315, "volume": 17168.0}, {"date": "2012-08-03", "close": 0.35, "volume": 20000.0}, {"date": "2012-08-06", "close": 0.35, "volume": 3600.0}, {"date": "2012-08-07", "close": 0.335, "volume": 19500.0}, {"date": "2012-08-08", "close": 0.34, "volume": 32607.0}, {"date": "2012-08-09", "close": 0.35, "volume": 77630.0}, {"date": "2012-08-10", "close": 0.38, "volume": 13893.0}, {"date": "2012-08-13", "close": 0.35, "volume": 25000.0}, {"date": "2012-08-15", "close": 0.375, "volume": 22000.0}, {"date": "2012-08-16", "close": 0.38, "volume": 5370.0}, {"date": "2012-08-17", "close": 0.38, "volume": 5000.0}, {"date": "2012-08-20", "close": 0.36, "volume": 10400.0}, {"date": "2012-08-21", "close": 0.38, "volume": 20000.0}, {"date": "2012-08-22", "close": 0.37, "volume": 29462.0}, {"date": "2012-08-24", "close": 0.36, "volume": 6100.0}, {"date": "2012-08-27", "close": 0.35, "volume": 113900.0}, {"date": "2012-08-29", "close": 0.37, "volume": 185000.0}, {"date": "2012-09-03", "close": 0.33, "volume": 104500.0}, {"date": "2012-09-04", "close": 0.32, "volume": 74000.0}, {"date": "2012-09-05", "close": 0.32, "volume": 179844.0}, {"date": "2012-09-06", "close": 0.32, "volume": 251818.0}, {"date": "2012-09-07", "close": 0.31, "volume": 27156.0}, {"date": "2012-09-10", "close": 0.31, "volume": 82900.0}, {"date": "2012-09-12", "close": 0.33, "volume": 711672.0}, {"date": "2012-09-13", "close": 0.32, "volume": 170788.0}, {"date": "2012-09-14", "close": 0.32, "volume": 67681.0}, {"date": "2012-09-17", "close": 0.315, "volume": 45700.0}, {"date": "2012-09-19", "close": 0.335, "volume": 115061.0}, {"date": "2012-09-20", "close": 0.345, "volume": 115372.0}, {"date": "2012-09-24", "close": 0.32, "volume": 78000.0}, {"date": "2012-09-27", "close": 0.32, "volume": 4748.0}, {"date": "2012-09-28", "close": 0.32, "volume": 17000.0}, {"date": "2012-10-03", "close": 0.31, "volume": 25000.0}, {"date": "2012-10-04", "close": 0.305, "volume": 9890.0}, {"date": "2012-10-05", "close": 0.305, "volume": 27178.0}, {"date": "2012-10-08", "close": 0.3, "volume": 3500.0}, {"date": "2012-10-09", "close": 0.3, "volume": 189000.0}, {"date": "2012-10-10", "close": 0.315, "volume": 45090.0}, {"date": "2012-10-12", "close": 0.31, "volume": 28500.0}, {"date": "2012-10-15", "close": 0.33, "volume": 6034.0}, {"date": "2012-10-16", "close": 0.335, "volume": 128847.0}, {"date": "2012-10-17", "close": 0.335, "volume": 5409.0}, {"date": "2012-10-19", "close": 0.305, "volume": 24527.0}, {"date": "2012-10-22", "close": 0.305, "volume": 110430.0}, {"date": "2012-10-23", "close": 0.32, "volume": 35000.0}, {"date": "2012-10-24", "close": 0.31, "volume": 164000.0}, {"date": "2012-10-25", "close": 0.315, "volume": 435700.0}, {"date": "2012-10-26", "close": 0.27, "volume": 85500.0}, {"date": "2012-10-30", "close": 0.27, "volume": 79272.0}, {"date": "2012-10-31", "close": 0.27, "volume": 35000.0}, {"date": "2012-11-01", "close": 0.265, "volume": 116222.0}, {"date": "2012-11-02", "close": 0.27, "volume": 79554.0}, {"date": "2012-11-05", "close": 0.25, "volume": 81446.0}, {"date": "2012-11-06", "close": 0.25, "volume": 76000.0}, {"date": "2012-11-07", "close": 0.25, "volume": 75000.0}, {"date": "2012-11-08", "close": 0.25, "volume": 72653.0}, {"date": "2012-11-09", "close": 0.25, "volume": 20000.0}, {"date": "2012-11-12", "close": 0.25, "volume": 75000.0}, {"date": "2012-11-13", "close": 0.26, "volume": 245901.0}, {"date": "2012-11-14", "close": 0.275, "volume": 8000.0}, {"date": "2012-11-15", "close": 0.27, "volume": 379356.0}, {"date": "2012-11-16", "close": 0.265, "volume": 32987.0}, {"date": "2012-11-20", "close": 0.26, "volume": 75000.0}, {"date": "2012-11-21", "close": 0.24, "volume": 25000.0}, {"date": "2012-11-22", "close": 0.24, "volume": 16000.0}, {"date": "2012-11-23", "close": 0.24, "volume": 40000.0}, {"date": "2012-11-26", "close": 0.25, "volume": 144983.0}, {"date": "2012-11-27", "close": 0.26, "volume": 7001.0}, {"date": "2012-11-28", "close": 0.26, "volume": 287855.0}, {"date": "2012-11-29", "close": 0.27, "volume": 222626.0}, {"date": "2012-11-30", "close": 0.26, "volume": 76818.0}, {"date": "2012-12-03", "close": 0.29, "volume": 73626.0}, {"date": "2012-12-04", "close": 0.275, "volume": 77021.0}, {"date": "2012-12-05", "close": 0.26, "volume": 105000.0}, {"date": "2012-12-06", "close": 0.275, "volume": 242550.0}, {"date": "2012-12-10", "close": 0.265, "volume": 40000.0}, {"date": "2012-12-11", "close": 0.26, "volume": 115100.0}, {"date": "2012-12-12", "close": 0.275, "volume": 107900.0}, {"date": "2012-12-13", "close": 0.27, "volume": 25000.0}, {"date": "2012-12-17", "close": 0.26, "volume": 69407.0}, {"date": "2012-12-18", "close": 0.25, "volume": 46680.0}, {"date": "2012-12-20", "close": 0.25, "volume": 38320.0}, {"date": "2012-12-21", "close": 0.3, "volume": 243000.0}, {"date": "2012-12-28", "close": 0.28, "volume": 16763.0}, {"date": "2013-01-02", "close": 0.295, "volume": 35673.0}, {"date": "2013-01-03", "close": 0.27, "volume": 55313.0}, {"date": "2013-01-04", "close": 0.27, "volume": 39763.0}, {"date": "2013-01-07", "close": 0.28, "volume": 31780.0}, {"date": "2013-01-09", "close": 0.265, "volume": 3998.0}, {"date": "2013-01-11", "close": 0.26, "volume": 26779.0}, {"date": "2013-01-14", "close": 0.27, "volume": 30000.0}, {"date": "2013-01-16", "close": 0.28, "volume": 58275.0}, {"date": "2013-01-17", "close": 0.3, "volume": 10000.0}, {"date": "2013-01-23", "close": 0.28, "volume": 42000.0}, {"date": "2013-01-24", "close": 0.28, "volume": 2000.0}, {"date": "2013-01-25", "close": 0.27, "volume": 725.0}, {"date": "2013-01-29", "close": 0.27, "volume": 20000.0}, {"date": "2013-01-30", "close": 0.26, "volume": 67126.0}, {"date": "2013-01-31", "close": 0.27, "volume": 2500.0}, {"date": "2013-02-04", "close": 0.27, "volume": 24425.0}, {"date": "2013-02-05", "close": 0.275, "volume": 15575.0}, {"date": "2013-02-06", "close": 0.255, "volume": 111633.0}, {"date": "2013-02-07", "close": 0.265, "volume": 12826.0}, {"date": "2013-02-08", "close": 0.265, "volume": 16700.0}, {"date": "2013-02-11", "close": 0.28, "volume": 79009.0}, {"date": "2013-02-12", "close": 0.275, "volume": 78030.0}, {"date": "2013-02-13", "close": 0.27, "volume": 147220.0}, {"date": "2013-02-21", "close": 0.25, "volume": 63300.0}, {"date": "2013-02-22", "close": 0.28, "volume": 81998.0}, {"date": "2013-02-25", "close": 0.28, "volume": 148300.0}, {"date": "2013-02-26", "close": 0.23, "volume": 394314.0}, {"date": "2013-02-27", "close": 0.245, "volume": 15554.0}, {"date": "2013-02-28", "close": 0.25, "volume": 40000.0}, {"date": "2013-03-01", "close": 0.25, "volume": 47626.0}, {"date": "2013-03-05", "close": 0.25, "volume": 31360.0}, {"date": "2013-03-06", "close": 0.25, "volume": 119001.0}, {"date": "2013-03-07", "close": 0.23, "volume": 37335.0}, {"date": "2013-03-08", "close": 0.24, "volume": 63400.0}, {"date": "2013-03-11", "close": 0.25, "volume": 103031.0}, {"date": "2013-03-12", "close": 0.225, "volume": 30000.0}, {"date": "2013-03-13", "close": 0.25, "volume": 13000.0}, {"date": "2013-03-14", "close": 0.24, "volume": 4083.0}, {"date": "2013-03-15", "close": 0.23, "volume": 67000.0}, {"date": "2013-03-18", "close": 0.23, "volume": 4000.0}, {"date": "2013-03-20", "close": 0.2, "volume": 459976.0}, {"date": "2013-03-21", "close": 0.19, "volume": 63790.0}, {"date": "2013-03-22", "close": 0.215, "volume": 17486.0}, {"date": "2013-03-25", "close": 0.225, "volume": 8636.0}, {"date": "2013-03-27", "close": 0.22, "volume": 8000.0}, {"date": "2013-03-28", "close": 0.2, "volume": 113374.0}, {"date": "2013-04-04", "close": 0.24, "volume": 236800.0}, {"date": "2013-04-05", "close": 0.22, "volume": 559076.0}, {"date": "2013-04-08", "close": 0.23, "volume": 66497.0}, {"date": "2013-04-09", "close": 0.225, "volume": 283872.0}, {"date": "2013-04-10", "close": 0.22, "volume": 246063.0}, {"date": "2013-04-11", "close": 0.22, "volume": 19000.0}, {"date": "2013-04-12", "close": 0.21, "volume": 48063.0}, {"date": "2013-04-15", "close": 0.21, "volume": 107186.0}, {"date": "2013-04-16", "close": 0.2, "volume": 46806.0}, {"date": "2013-04-17", "close": 0.2, "volume": 12400.0}, {"date": "2013-04-18", "close": 0.195, "volume": 27026.0}, {"date": "2013-04-19", "close": 0.195, "volume": 182163.0}, {"date": "2013-04-22", "close": 0.2, "volume": 20000.0}, {"date": "2013-04-23", "close": 0.2, "volume": 36818.0}, {"date": "2013-04-26", "close": 0.2, "volume": 203971.0}, {"date": "2013-04-29", "close": 0.2, "volume": 27000.0}, {"date": "2013-04-30", "close": 0.19, "volume": 73000.0}, {"date": "2013-05-01", "close": 0.195, "volume": 65000.0}, {"date": "2013-05-06", "close": 0.185, "volume": 10000.0}, {"date": "2013-05-07", "close": 0.18, "volume": 71013.0}, {"date": "2013-05-08", "close": 0.17, "volume": 76544.0}, {"date": "2013-05-09", "close": 0.195, "volume": 149611.0}, {"date": "2013-05-10", "close": 0.195, "volume": 17798.0}, {"date": "2013-05-13", "close": 0.195, "volume": 101996.0}, {"date": "2013-05-15", "close": 0.195, "volume": 99123.0}, {"date": "2013-05-16", "close": 0.195, "volume": 105000.0}, {"date": "2013-05-20", "close": 0.195, "volume": 152000.0}, {"date": "2013-05-21", "close": 0.195, "volume": 125721.0}, {"date": "2013-05-22", "close": 0.2, "volume": 16109.0}, {"date": "2013-05-23", "close": 0.195, "volume": 163000.0}, {"date": "2013-05-24", "close": 0.2, "volume": 65000.0}, {"date": "2013-05-27", "close": 0.2, "volume": 229135.0}, {"date": "2013-05-28", "close": 0.2, "volume": 15000.0}, {"date": "2013-05-29", "close": 0.2, "volume": 238162.0}, {"date": "2013-05-30", "close": 0.2, "volume": 40161.0}, {"date": "2013-05-31", "close": 0.185, "volume": 108000.0}, {"date": "2013-06-03", "close": 0.195, "volume": 225932.0}, {"date": "2013-06-04", "close": 0.18, "volume": 9667.0}, {"date": "2013-06-05", "close": 0.185, "volume": 5333.0}, {"date": "2013-06-06", "close": 0.185, "volume": 31887.0}, {"date": "2013-06-07", "close": 0.2, "volume": 5000.0}, {"date": "2013-06-12", "close": 0.195, "volume": 11350.0}, {"date": "2013-06-13", "close": 0.19, "volume": 44000.0}, {"date": "2013-06-14", "close": 0.2, "volume": 15000.0}, {"date": "2013-06-17", "close": 0.18, "volume": 140526.0}, {"date": "2013-06-18", "close": 0.185, "volume": 89792.0}, {"date": "2013-06-19", "close": 0.17, "volume": 15000.0}, {"date": "2013-06-20", "close": 0.175, "volume": 269984.0}, {"date": "2013-06-21", "close": 0.18, "volume": 80000.0}, {"date": "2013-06-24", "close": 0.175, "volume": 154653.0}, {"date": "2013-06-25", "close": 0.165, "volume": 14825.0}, {"date": "2013-06-27", "close": 0.18, "volume": 2000.0}, {"date": "2013-06-28", "close": 0.18, "volume": 95000.0}, {"date": "2013-07-04", "close": 0.185, "volume": 4000.0}, {"date": "2013-07-05", "close": 0.185, "volume": 5950.0}, {"date": "2013-07-09", "close": 0.18, "volume": 96000.0}, {"date": "2013-07-16", "close": 0.17, "volume": 24600.0}, {"date": "2013-07-17", "close": 0.16, "volume": 56062.0}, {"date": "2013-07-18", "close": 0.165, "volume": 177246.0}, {"date": "2013-07-19", "close": 0.2, "volume": 522176.0}, {"date": "2013-07-22", "close": 0.21, "volume": 286577.0}, {"date": "2013-07-23", "close": 0.18, "volume": 181713.0}, {"date": "2013-07-24", "close": 0.2, "volume": 161385.0}, {"date": "2013-07-25", "close": 0.2, "volume": 17485.0}, {"date": "2013-07-26", "close": 0.195, "volume": 40000.0}, {"date": "2013-07-29", "close": 0.195, "volume": 41206.0}, {"date": "2013-07-30", "close": 0.19, "volume": 127732.0}, {"date": "2013-07-31", "close": 0.2, "volume": 73657.0}, {"date": "2013-08-01", "close": 0.18, "volume": 136400.0}, {"date": "2013-08-02", "close": 0.2, "volume": 7000.0}, {"date": "2013-08-05", "close": 0.19, "volume": 24566.0}, {"date": "2013-08-06", "close": 0.195, "volume": 79815.0}, {"date": "2013-08-07", "close": 0.185, "volume": 10000.0}, {"date": "2013-08-08", "close": 0.195, "volume": 208105.0}, {"date": "2013-08-09", "close": 0.185, "volume": 40300.0}, {"date": "2013-08-12", "close": 0.17, "volume": 350898.0}, {"date": "2013-08-13", "close": 0.175, "volume": 145317.0}, {"date": "2013-08-14", "close": 0.175, "volume": 84028.0}, {"date": "2013-08-15", "close": 0.19, "volume": 3600.0}, {"date": "2013-08-16", "close": 0.19, "volume": 25884.0}, {"date": "2013-08-19", "close": 0.19, "volume": 64868.0}, {"date": "2013-08-20", "close": 0.18, "volume": 87721.0}, {"date": "2013-08-22", "close": 0.18, "volume": 38754.0}, {"date": "2013-08-23", "close": 0.19, "volume": 29246.0}, {"date": "2013-08-26", "close": 0.18, "volume": 67514.0}, {"date": "2013-08-27", "close": 0.19, "volume": 2800.0}, {"date": "2013-08-29", "close": 0.195, "volume": 40627.0}, {"date": "2013-08-30", "close": 0.195, "volume": 100000.0}, {"date": "2013-09-02", "close": 0.18, "volume": 50130.0}, {"date": "2013-09-03", "close": 0.17, "volume": 217750.0}, {"date": "2013-09-04", "close": 0.175, "volume": 52015.0}, {"date": "2013-09-05", "close": 0.185, "volume": 128280.0}, {"date": "2013-09-10", "close": 0.18, "volume": 160165.0}, {"date": "2013-09-11", "close": 0.18, "volume": 71444.0}, {"date": "2013-09-12", "close": 0.165, "volume": 78469.0}, {"date": "2013-09-13", "close": 0.17, "volume": 300789.0}, {"date": "2013-09-16", "close": 0.165, "volume": 52000.0}, {"date": "2013-09-17", "close": 0.165, "volume": 120000.0}, {"date": "2013-09-18", "close": 0.165, "volume": 18000.0}, {"date": "2013-09-19", "close": 0.17, "volume": 49982.0}, {"date": "2013-09-20", "close": 0.165, "volume": 106612.0}, {"date": "2013-09-24", "close": 0.16, "volume": 101850.0}, {"date": "2013-09-25", "close": 0.17, "volume": 132000.0}, {"date": "2013-09-26", "close": 0.17, "volume": 32580.0}, {"date": "2013-09-30", "close": 0.17, "volume": 79323.0}, {"date": "2013-10-01", "close": 0.16, "volume": 17930.0}, {"date": "2013-10-02", "close": 0.17, "volume": 9000.0}, {"date": "2013-10-03", "close": 0.155, "volume": 10500.0}, {"date": "2013-10-04", "close": 0.16, "volume": 5320.0}, {"date": "2013-10-08", "close": 0.165, "volume": 69805.0}, {"date": "2013-10-10", "close": 0.16, "volume": 5500.0}, {"date": "2013-10-14", "close": 0.16, "volume": 54872.0}, {"date": "2013-10-15", "close": 0.16, "volume": 19233.0}, {"date": "2013-10-17", "close": 0.16, "volume": 3800.0}, {"date": "2013-10-18", "close": 0.155, "volume": 142319.0}, {"date": "2013-10-21", "close": 0.155, "volume": 31404.0}, {"date": "2013-10-22", "close": 0.15, "volume": 75335.0}, {"date": "2013-10-23", "close": 0.155, "volume": 89897.0}, {"date": "2013-10-24", "close": 0.16, "volume": 28000.0}, {"date": "2013-10-25", "close": 0.17, "volume": 624973.0}, {"date": "2013-10-28", "close": 0.18, "volume": 259181.0}, {"date": "2013-10-29", "close": 0.18, "volume": 363130.0}, {"date": "2013-10-30", "close": 0.18, "volume": 63056.0}, {"date": "2013-10-31", "close": 0.175, "volume": 94569.0}, {"date": "2013-11-01", "close": 0.155, "volume": 391801.0}, {"date": "2013-11-04", "close": 0.22, "volume": 1105561.0}, {"date": "2013-11-05", "close": 0.225, "volume": 1389012.0}, {"date": "2013-11-06", "close": 0.23, "volume": 865757.0}, {"date": "2013-11-07", "close": 0.25, "volume": 1385048.0}, {"date": "2013-11-08", "close": 0.25, "volume": 3155059.0}, {"date": "2013-11-11", "close": 0.255, "volume": 937522.0}, {"date": "2013-11-12", "close": 0.245, "volume": 752166.0}, {"date": "2013-11-13", "close": 0.23, "volume": 721962.0}, {"date": "2013-11-14", "close": 0.22, "volume": 208631.0}, {"date": "2013-11-15", "close": 0.22, "volume": 415720.0}, {"date": "2013-11-18", "close": 0.22, "volume": 313935.0}, {"date": "2013-11-19", "close": 0.25, "volume": 864396.0}, {"date": "2013-11-20", "close": 0.235, "volume": 285286.0}, {"date": "2013-11-21", "close": 0.24, "volume": 448393.0}, {"date": "2013-11-22", "close": 0.265, "volume": 794030.0}, {"date": "2013-11-25", "close": 0.265, "volume": 435282.0}, {"date": "2013-11-26", "close": 0.25, "volume": 256817.0}, {"date": "2013-11-27", "close": 0.26, "volume": 226250.0}, {"date": "2013-11-28", "close": 0.255, "volume": 281336.0}, {"date": "2013-11-29", "close": 0.24, "volume": 274414.0}, {"date": "2013-12-02", "close": 0.235, "volume": 352382.0}, {"date": "2013-12-03", "close": 0.22, "volume": 1604234.0}, {"date": "2013-12-04", "close": 0.22, "volume": 388879.0}, {"date": "2013-12-05", "close": 0.22, "volume": 166130.0}, {"date": "2013-12-06", "close": 0.205, "volume": 306118.0}, {"date": "2013-12-09", "close": 0.23, "volume": 930042.0}, {"date": "2013-12-12", "close": 0.215, "volume": 1034160.0}, {"date": "2013-12-13", "close": 0.215, "volume": 699129.0}, {"date": "2013-12-16", "close": 0.205, "volume": 594551.0}, {"date": "2013-12-17", "close": 0.21, "volume": 505536.0}, {"date": "2013-12-18", "close": 0.205, "volume": 197780.0}, {"date": "2013-12-19", "close": 0.21, "volume": 281600.0}, {"date": "2013-12-20", "close": 0.21, "volume": 577910.0}, {"date": "2013-12-23", "close": 0.22, "volume": 912410.0}, {"date": "2013-12-24", "close": 0.22, "volume": 347555.0}, {"date": "2013-12-27", "close": 0.23, "volume": 169062.0}, {"date": "2013-12-30", "close": 0.23, "volume": 245173.0}, {"date": "2013-12-31", "close": 0.22, "volume": 213359.0}, {"date": "2014-01-02", "close": 0.23, "volume": 463805.0}, {"date": "2014-01-03", "close": 0.235, "volume": 437970.0}, {"date": "2014-01-06", "close": 0.24, "volume": 704896.0}, {"date": "2014-01-07", "close": 0.235, "volume": 293862.0}, {"date": "2014-01-08", "close": 0.235, "volume": 296869.0}, {"date": "2014-01-09", "close": 0.235, "volume": 495411.0}, {"date": "2014-01-10", "close": 0.235, "volume": 491483.0}, {"date": "2014-01-13", "close": 0.245, "volume": 863599.0}, {"date": "2014-01-14", "close": 0.255, "volume": 1450203.0}, {"date": "2014-01-15", "close": 0.255, "volume": 1486635.0}, {"date": "2014-01-16", "close": 0.275, "volume": 802319.0}, {"date": "2014-01-17", "close": 0.26, "volume": 237710.0}, {"date": "2014-01-20", "close": 0.245, "volume": 1233515.0}, {"date": "2014-01-21", "close": 0.25, "volume": 282450.0}, {"date": "2014-01-22", "close": 0.24, "volume": 377897.0}, {"date": "2014-01-23", "close": 0.225, "volume": 1327116.0}, {"date": "2014-01-24", "close": 0.245, "volume": 517543.0}, {"date": "2014-01-28", "close": 0.23, "volume": 602949.0}, {"date": "2014-01-29", "close": 0.225, "volume": 652553.0}, {"date": "2014-01-30", "close": 0.22, "volume": 586705.0}, {"date": "2014-01-31", "close": 0.245, "volume": 511844.0}, {"date": "2014-02-03", "close": 0.24, "volume": 286793.0}, {"date": "2014-02-04", "close": 0.23, "volume": 321038.0}, {"date": "2014-02-05", "close": 0.23, "volume": 537101.0}, {"date": "2014-02-06", "close": 0.235, "volume": 484081.0}, {"date": "2014-02-07", "close": 0.24, "volume": 381773.0}, {"date": "2014-02-10", "close": 0.235, "volume": 385265.0}, {"date": "2014-02-11", "close": 0.235, "volume": 371150.0}, {"date": "2014-02-12", "close": 0.24, "volume": 634589.0}, {"date": "2014-02-13", "close": 0.23, "volume": 813147.0}, {"date": "2014-02-14", "close": 0.24, "volume": 205750.0}, {"date": "2014-02-17", "close": 0.245, "volume": 576250.0}, {"date": "2014-02-18", "close": 0.245, "volume": 257690.0}, {"date": "2014-02-19", "close": 0.24, "volume": 584723.0}, {"date": "2014-02-20", "close": 0.245, "volume": 199805.0}, {"date": "2014-02-21", "close": 0.235, "volume": 996630.0}, {"date": "2014-02-24", "close": 0.24, "volume": 1087496.0}, {"date": "2014-02-25", "close": 0.24, "volume": 653711.0}, {"date": "2014-02-26", "close": 0.25, "volume": 317946.0}, {"date": "2014-02-27", "close": 0.25, "volume": 50000.0}, {"date": "2014-02-28", "close": 0.245, "volume": 165020.0}, {"date": "2014-03-03", "close": 0.24, "volume": 288000.0}, {"date": "2014-03-04", "close": 0.24, "volume": 388616.0}, {"date": "2014-03-05", "close": 0.24, "volume": 68618.0}, {"date": "2014-03-06", "close": 0.25, "volume": 84000.0}, {"date": "2014-03-07", "close": 0.245, "volume": 78141.0}, {"date": "2014-03-10", "close": 0.24, "volume": 111625.0}, {"date": "2014-03-11", "close": 0.24, "volume": 85448.0}, {"date": "2014-03-12", "close": 0.235, "volume": 181171.0}, {"date": "2014-03-13", "close": 0.235, "volume": 85166.0}, {"date": "2014-03-14", "close": 0.23, "volume": 306213.0}, {"date": "2014-03-17", "close": 0.23, "volume": 287655.0}, {"date": "2014-03-18", "close": 0.23, "volume": 66654.0}, {"date": "2014-03-19", "close": 0.22, "volume": 434436.0}, {"date": "2014-03-20", "close": 0.205, "volume": 218303.0}, {"date": "2014-03-21", "close": 0.2, "volume": 635260.0}, {"date": "2014-03-24", "close": 0.19, "volume": 206422.0}, {"date": "2014-03-25", "close": 0.2, "volume": 74087.0}, {"date": "2014-03-26", "close": 0.205, "volume": 47404.0}, {"date": "2014-03-27", "close": 0.205, "volume": 148886.0}, {"date": "2014-03-28", "close": 0.21, "volume": 98188.0}, {"date": "2014-03-31", "close": 0.21, "volume": 45749.0}, {"date": "2014-04-01", "close": 0.21, "volume": 93271.0}, {"date": "2014-04-02", "close": 0.21, "volume": 8360.0}, {"date": "2014-04-03", "close": 0.21, "volume": 5000.0}, {"date": "2014-04-04", "close": 0.215, "volume": 75293.0}, {"date": "2014-04-07", "close": 0.22, "volume": 29545.0}, {"date": "2014-04-08", "close": 0.22, "volume": 19745.0}, {"date": "2014-04-09", "close": 0.2, "volume": 160252.0}, {"date": "2014-04-10", "close": 0.21, "volume": 12888.0}, {"date": "2014-04-11", "close": 0.205, "volume": 35622.0}, {"date": "2014-04-14", "close": 0.2, "volume": 46022.0}, {"date": "2014-04-15", "close": 0.21, "volume": 12450.0}, {"date": "2014-04-16", "close": 0.21, "volume": 38178.0}, {"date": "2014-04-17", "close": 0.205, "volume": 10862.0}, {"date": "2014-04-22", "close": 0.205, "volume": 47952.0}, {"date": "2014-04-23", "close": 0.2, "volume": 115882.0}, {"date": "2014-04-24", "close": 0.205, "volume": 47414.0}, {"date": "2014-04-28", "close": 0.205, "volume": 29900.0}, {"date": "2014-04-29", "close": 0.2, "volume": 65766.0}, {"date": "2014-04-30", "close": 0.18, "volume": 246484.0}, {"date": "2014-05-01", "close": 0.17, "volume": 175398.0}, {"date": "2014-05-02", "close": 0.195, "volume": 228497.0}, {"date": "2014-05-05", "close": 0.195, "volume": 99046.0}, {"date": "2014-05-06", "close": 0.195, "volume": 8000.0}, {"date": "2014-05-07", "close": 0.19, "volume": 25000.0}, {"date": "2014-05-08", "close": 0.18, "volume": 102607.0}, {"date": "2014-05-09", "close": 0.19, "volume": 60000.0}, {"date": "2014-05-12", "close": 0.2, "volume": 109189.0}, {"date": "2014-05-13", "close": 0.2, "volume": 15104.0}, {"date": "2014-05-14", "close": 0.205, "volume": 41176.0}, {"date": "2014-05-15", "close": 0.22, "volume": 217350.0}, {"date": "2014-05-16", "close": 0.22, "volume": 280777.0}, {"date": "2014-05-19", "close": 0.205, "volume": 155119.0}, {"date": "2014-05-20", "close": 0.2, "volume": 76952.0}, {"date": "2014-05-21", "close": 0.2, "volume": 22354.0}, {"date": "2014-05-22", "close": 0.195, "volume": 212040.0}, {"date": "2014-05-23", "close": 0.2, "volume": 65632.0}, {"date": "2014-05-26", "close": 0.215, "volume": 306220.0}, {"date": "2014-05-27", "close": 0.215, "volume": 166674.0}, {"date": "2014-05-28", "close": 0.205, "volume": 197486.0}, {"date": "2014-05-29", "close": 0.215, "volume": 140477.0}, {"date": "2014-05-30", "close": 0.21, "volume": 62000.0}, {"date": "2014-06-02", "close": 0.22, "volume": 403786.0}, {"date": "2014-06-03", "close": 0.23, "volume": 449976.0}, {"date": "2014-06-04", "close": 0.23, "volume": 1008484.0}, {"date": "2014-06-05", "close": 0.215, "volume": 704428.0}, {"date": "2014-06-06", "close": 0.225, "volume": 46533.0}, {"date": "2014-06-10", "close": 0.22, "volume": 423606.0}, {"date": "2014-06-11", "close": 0.21, "volume": 368660.0}, {"date": "2014-06-12", "close": 0.22, "volume": 469317.0}, {"date": "2014-06-13", "close": 0.225, "volume": 364356.0}, {"date": "2014-06-16", "close": 0.225, "volume": 383978.0}, {"date": "2014-06-17", "close": 0.225, "volume": 461783.0}, {"date": "2014-06-18", "close": 0.22, "volume": 966273.0}, {"date": "2014-06-19", "close": 0.21, "volume": 363912.0}, {"date": "2014-06-20", "close": 0.22, "volume": 274077.0}, {"date": "2014-06-23", "close": 0.23, "volume": 340420.0}, {"date": "2014-06-24", "close": 0.23, "volume": 125221.0}, {"date": "2014-06-25", "close": 0.23, "volume": 133057.0}, {"date": "2014-06-26", "close": 0.23, "volume": 27814.0}, {"date": "2014-06-27", "close": 0.235, "volume": 176116.0}, {"date": "2014-06-30", "close": 0.23, "volume": 314353.0}, {"date": "2014-07-01", "close": 0.25, "volume": 991266.0}, {"date": "2014-07-02", "close": 0.25, "volume": 615376.0}, {"date": "2014-07-03", "close": 0.25, "volume": 66684.0}, {"date": "2014-07-04", "close": 0.24, "volume": 170309.0}, {"date": "2014-07-07", "close": 0.24, "volume": 106393.0}, {"date": "2014-07-08", "close": 0.245, "volume": 108869.0}, {"date": "2014-07-09", "close": 0.245, "volume": 223050.0}, {"date": "2014-07-10", "close": 0.23, "volume": 491289.0}, {"date": "2014-07-11", "close": 0.24, "volume": 132730.0}, {"date": "2014-07-14", "close": 0.25, "volume": 309053.0}, {"date": "2014-07-15", "close": 0.235, "volume": 278000.0}, {"date": "2014-07-16", "close": 0.23, "volume": 106210.0}, {"date": "2014-07-17", "close": 0.23, "volume": 214685.0}, {"date": "2014-07-18", "close": 0.235, "volume": 79287.0}, {"date": "2014-07-21", "close": 0.23, "volume": 107500.0}, {"date": "2014-07-22", "close": 0.23, "volume": 105600.0}, {"date": "2014-07-23", "close": 0.225, "volume": 74950.0}, {"date": "2014-07-24", "close": 0.235, "volume": 113288.0}, {"date": "2014-07-25", "close": 0.24, "volume": 612954.0}, {"date": "2014-07-28", "close": 0.24, "volume": 86483.0}, {"date": "2014-07-29", "close": 0.245, "volume": 317198.0}, {"date": "2014-07-30", "close": 0.265, "volume": 1666655.0}, {"date": "2014-07-31", "close": 0.25, "volume": 571028.0}, {"date": "2014-08-01", "close": 0.245, "volume": 254673.0}, {"date": "2014-08-04", "close": 0.24, "volume": 334461.0}, {"date": "2014-08-05", "close": 0.245, "volume": 109611.0}, {"date": "2014-08-06", "close": 0.235, "volume": 471296.0}, {"date": "2014-08-07", "close": 0.24, "volume": 119497.0}, {"date": "2014-08-08", "close": 0.24, "volume": 199729.0}, {"date": "2014-08-11", "close": 0.245, "volume": 157675.0}, {"date": "2014-08-12", "close": 0.24, "volume": 183579.0}, {"date": "2014-08-13", "close": 0.24, "volume": 109738.0}, {"date": "2014-08-14", "close": 0.25, "volume": 79000.0}, {"date": "2014-08-15", "close": 0.245, "volume": 133000.0}, {"date": "2014-08-18", "close": 0.24, "volume": 285399.0}, {"date": "2014-08-19", "close": 0.24, "volume": 170319.0}, {"date": "2014-08-20", "close": 0.23, "volume": 163888.0}, {"date": "2014-08-21", "close": 0.235, "volume": 102942.0}, {"date": "2014-08-22", "close": 0.235, "volume": 66475.0}, {"date": "2014-08-25", "close": 0.235, "volume": 202491.0}, {"date": "2014-08-26", "close": 0.235, "volume": 111167.0}, {"date": "2014-08-27", "close": 0.225, "volume": 435960.0}, {"date": "2014-08-28", "close": 0.215, "volume": 212563.0}, {"date": "2014-08-29", "close": 0.215, "volume": 106177.0}, {"date": "2014-09-01", "close": 0.235, "volume": 301173.0}, {"date": "2014-09-02", "close": 0.245, "volume": 231283.0}, {"date": "2014-09-03", "close": 0.245, "volume": 417401.0}, {"date": "2014-09-04", "close": 0.24, "volume": 115746.0}, {"date": "2014-09-05", "close": 0.245, "volume": 107421.0}, {"date": "2014-09-08", "close": 0.25, "volume": 1164313.0}, {"date": "2014-09-09", "close": 0.25, "volume": 213500.0}, {"date": "2014-09-10", "close": 0.26, "volume": 573520.0}, {"date": "2014-09-11", "close": 0.26, "volume": 879290.0}, {"date": "2014-09-12", "close": 0.27, "volume": 134615.0}, {"date": "2014-09-15", "close": 0.25, "volume": 406403.0}, {"date": "2014-09-16", "close": 0.255, "volume": 125530.0}, {"date": "2014-09-17", "close": 0.24, "volume": 728555.0}, {"date": "2014-09-18", "close": 0.235, "volume": 142789.0}, {"date": "2014-09-19", "close": 0.245, "volume": 211522.0}, {"date": "2014-09-22", "close": 0.26, "volume": 324694.0}, {"date": "2014-09-23", "close": 0.255, "volume": 694313.0}, {"date": "2014-09-24", "close": 0.245, "volume": 660583.0}, {"date": "2014-09-25", "close": 0.245, "volume": 74563.0}, {"date": "2014-09-26", "close": 0.25, "volume": 61684.0}, {"date": "2014-09-29", "close": 0.24, "volume": 82600.0}, {"date": "2014-09-30", "close": 0.245, "volume": 266446.0}, {"date": "2014-10-01", "close": 0.255, "volume": 230235.0}, {"date": "2014-10-02", "close": 0.275, "volume": 1110068.0}, {"date": "2014-10-03", "close": 0.29, "volume": 660317.0}, {"date": "2014-10-07", "close": 0.325, "volume": 1416472.0}, {"date": "2014-10-08", "close": 0.32, "volume": 315784.0}, {"date": "2014-10-09", "close": 0.35, "volume": 656898.0}, {"date": "2014-10-13", "close": 0.33, "volume": 872283.0}, {"date": "2014-10-14", "close": 0.32, "volume": 491227.0}, {"date": "2014-10-15", "close": 0.3, "volume": 539874.0}, {"date": "2014-10-16", "close": 0.275, "volume": 672267.0}, {"date": "2014-10-17", "close": 0.3, "volume": 365488.0}, {"date": "2014-10-20", "close": 0.29, "volume": 129455.0}, {"date": "2014-10-21", "close": 0.29, "volume": 125526.0}, {"date": "2014-10-22", "close": 0.305, "volume": 409747.0}, {"date": "2014-10-23", "close": 0.31, "volume": 111300.0}, {"date": "2014-10-24", "close": 0.305, "volume": 227315.0}, {"date": "2014-10-27", "close": 0.295, "volume": 162316.0}, {"date": "2014-10-28", "close": 0.29, "volume": 338467.0}, {"date": "2014-10-29", "close": 0.29, "volume": 53810.0}, {"date": "2014-10-30", "close": 0.32, "volume": 338461.0}, {"date": "2014-10-31", "close": 0.32, "volume": 311033.0}, {"date": "2014-11-03", "close": 0.325, "volume": 356445.0}, {"date": "2014-11-04", "close": 0.33, "volume": 174130.0}, {"date": "2014-11-05", "close": 0.33, "volume": 132929.0}, {"date": "2014-11-06", "close": 0.32, "volume": 176333.0}, {"date": "2014-11-07", "close": 0.32, "volume": 53000.0}, {"date": "2014-11-10", "close": 0.325, "volume": 88080.0}, {"date": "2014-11-11", "close": 0.315, "volume": 74000.0}, {"date": "2014-11-12", "close": 0.305, "volume": 161383.0}, {"date": "2014-11-13", "close": 0.305, "volume": 71595.0}, {"date": "2014-11-14", "close": 0.315, "volume": 31780.0}, {"date": "2014-11-17", "close": 0.285, "volume": 367341.0}, {"date": "2014-11-18", "close": 0.305, "volume": 347566.0}, {"date": "2014-11-19", "close": 0.33, "volume": 360000.0}, {"date": "2014-11-26", "close": 0.32, "volume": 101380.0}, {"date": "2014-11-27", "close": 0.3, "volume": 151255.0}, {"date": "2014-11-28", "close": 0.3, "volume": 212583.0}, {"date": "2014-12-01", "close": 0.26, "volume": 566344.0}, {"date": "2014-12-02", "close": 0.275, "volume": 208535.0}, {"date": "2014-12-03", "close": 0.275, "volume": 56800.0}, {"date": "2014-12-04", "close": 0.29, "volume": 53450.0}, {"date": "2014-12-05", "close": 0.3, "volume": 94369.0}, {"date": "2014-12-08", "close": 0.31, "volume": 220874.0}, {"date": "2014-12-09", "close": 0.315, "volume": 247210.0}, {"date": "2014-12-11", "close": 0.3, "volume": 202813.0}, {"date": "2014-12-12", "close": 0.305, "volume": 52160.0}, {"date": "2014-12-15", "close": 0.3, "volume": 131149.0}, {"date": "2014-12-16", "close": 0.3, "volume": 71776.0}, {"date": "2014-12-17", "close": 0.3, "volume": 9700.0}, {"date": "2014-12-18", "close": 0.3, "volume": 194244.0}, {"date": "2014-12-19", "close": 0.3, "volume": 61714.0}, {"date": "2014-12-22", "close": 0.3, "volume": 33012.0}, {"date": "2014-12-23", "close": 0.3, "volume": 117707.0}, {"date": "2014-12-24", "close": 0.3, "volume": 57000.0}, {"date": "2014-12-29", "close": 0.3, "volume": 58707.0}, {"date": "2014-12-30", "close": 0.3, "volume": 114231.0}, {"date": "2014-12-31", "close": 0.305, "volume": 20000.0}, {"date": "2015-01-02", "close": 0.3, "volume": 10033.0}, {"date": "2015-01-05", "close": 0.29, "volume": 89301.0}, {"date": "2015-01-06", "close": 0.295, "volume": 70491.0}, {"date": "2015-01-07", "close": 0.285, "volume": 47941.0}, {"date": "2015-01-08", "close": 0.285, "volume": 47503.0}, {"date": "2015-01-09", "close": 0.285, "volume": 17556.0}, {"date": "2015-01-12", "close": 0.28, "volume": 164314.0}, {"date": "2015-01-13", "close": 0.275, "volume": 117616.0}, {"date": "2015-01-14", "close": 0.28, "volume": 38800.0}, {"date": "2015-01-15", "close": 0.28, "volume": 29700.0}, {"date": "2015-01-16", "close": 0.28, "volume": 172645.0}, {"date": "2015-01-19", "close": 0.265, "volume": 177663.0}, {"date": "2015-01-20", "close": 0.27, "volume": 52028.0}, {"date": "2015-01-21", "close": 0.275, "volume": 107746.0}, {"date": "2015-01-22", "close": 0.275, "volume": 133581.0}, {"date": "2015-01-23", "close": 0.27, "volume": 132090.0}, {"date": "2015-01-27", "close": 0.265, "volume": 32000.0}, {"date": "2015-01-28", "close": 0.26, "volume": 880.0}, {"date": "2015-01-29", "close": 0.27, "volume": 159162.0}, {"date": "2015-01-30", "close": 0.3, "volume": 456923.0}, {"date": "2015-02-02", "close": 0.275, "volume": 89768.0}, {"date": "2015-02-03", "close": 0.29, "volume": 94728.0}, {"date": "2015-02-04", "close": 0.3, "volume": 741500.0}, {"date": "2015-02-05", "close": 0.295, "volume": 94150.0}, {"date": "2015-02-06", "close": 0.29, "volume": 30000.0}, {"date": "2015-02-09", "close": 0.305, "volume": 733422.0}, {"date": "2015-02-10", "close": 0.3, "volume": 257965.0}, {"date": "2015-02-11", "close": 0.295, "volume": 60400.0}, {"date": "2015-02-12", "close": 0.29, "volume": 25600.0}, {"date": "2015-02-13", "close": 0.295, "volume": 60467.0}, {"date": "2015-02-16", "close": 0.3, "volume": 31900.0}, {"date": "2015-02-17", "close": 0.295, "volume": 44000.0}, {"date": "2015-02-18", "close": 0.295, "volume": 40000.0}, {"date": "2015-02-19", "close": 0.285, "volume": 96246.0}, {"date": "2015-02-20", "close": 0.285, "volume": 165610.0}, {"date": "2015-02-23", "close": 0.27, "volume": 131279.0}, {"date": "2015-02-24", "close": 0.275, "volume": 100420.0}, {"date": "2015-02-25", "close": 0.275, "volume": 172249.0}, {"date": "2015-02-26", "close": 0.265, "volume": 160203.0}, {"date": "2015-02-27", "close": 0.265, "volume": 97344.0}, {"date": "2015-03-02", "close": 0.27, "volume": 128340.0}, {"date": "2015-03-03", "close": 0.265, "volume": 213455.0}, {"date": "2015-03-04", "close": 0.255, "volume": 176659.0}, {"date": "2015-03-05", "close": 0.25, "volume": 69346.0}, {"date": "2015-03-06", "close": 0.265, "volume": 163690.0}, {"date": "2015-03-09", "close": 0.265, "volume": 70471.0}, {"date": "2015-03-10", "close": 0.255, "volume": 207725.0}, {"date": "2015-03-11", "close": 0.265, "volume": 83121.0}, {"date": "2015-03-12", "close": 0.275, "volume": 51982.0}, {"date": "2015-03-13", "close": 0.27, "volume": 78181.0}, {"date": "2015-03-16", "close": 0.26, "volume": 320880.0}, {"date": "2015-03-17", "close": 0.255, "volume": 118503.0}, {"date": "2015-03-18", "close": 0.25, "volume": 118470.0}, {"date": "2015-03-19", "close": 0.265, "volume": 738028.0}, {"date": "2015-03-20", "close": 0.27, "volume": 143182.0}, {"date": "2015-03-23", "close": 0.275, "volume": 252124.0}, {"date": "2015-03-24", "close": 0.3, "volume": 635753.0}, {"date": "2015-03-25", "close": 0.32, "volume": 1207165.0}, {"date": "2015-03-26", "close": 0.32, "volume": 276462.0}, {"date": "2015-03-27", "close": 0.36, "volume": 672401.0}, {"date": "2015-03-30", "close": 0.335, "volume": 449946.0}, {"date": "2015-03-31", "close": 0.365, "volume": 341864.0}, {"date": "2015-04-01", "close": 0.35, "volume": 153489.0}, {"date": "2015-04-02", "close": 0.35, "volume": 129144.0}, {"date": "2015-04-07", "close": 0.34, "volume": 137550.0}, {"date": "2015-04-08", "close": 0.325, "volume": 144491.0}, {"date": "2015-04-09", "close": 0.34, "volume": 91687.0}, {"date": "2015-04-10", "close": 0.34, "volume": 27700.0}, {"date": "2015-04-13", "close": 0.325, "volume": 127951.0}, {"date": "2015-04-14", "close": 0.325, "volume": 193205.0}, {"date": "2015-04-15", "close": 0.335, "volume": 114895.0}, {"date": "2015-04-16", "close": 0.335, "volume": 154435.0}, {"date": "2015-04-17", "close": 0.345, "volume": 83450.0}, {"date": "2015-04-20", "close": 0.335, "volume": 27968.0}, {"date": "2015-04-21", "close": 0.315, "volume": 335382.0}, {"date": "2015-04-22", "close": 0.31, "volume": 469323.0}, {"date": "2015-04-23", "close": 0.315, "volume": 301100.0}, {"date": "2015-04-24", "close": 0.335, "volume": 195769.0}, {"date": "2015-04-27", "close": 0.335, "volume": 372100.0}, {"date": "2015-04-28", "close": 0.33, "volume": 162040.0}, {"date": "2015-04-29", "close": 0.325, "volume": 73708.0}, {"date": "2015-04-30", "close": 0.315, "volume": 73985.0}, {"date": "2015-05-01", "close": 0.315, "volume": 85945.0}, {"date": "2015-05-04", "close": 0.31, "volume": 331999.0}, {"date": "2015-05-05", "close": 0.305, "volume": 110637.0}, {"date": "2015-05-06", "close": 0.305, "volume": 90888.0}, {"date": "2015-05-07", "close": 0.305, "volume": 100193.0}, {"date": "2015-05-08", "close": 0.3, "volume": 56500.0}, {"date": "2015-05-11", "close": 0.305, "volume": 16500.0}, {"date": "2015-05-12", "close": 0.325, "volume": 285193.0}, {"date": "2015-05-13", "close": 0.33, "volume": 834014.0}, {"date": "2015-05-14", "close": 0.325, "volume": 214703.0}, {"date": "2015-05-15", "close": 0.325, "volume": 176614.0}, {"date": "2015-05-18", "close": 0.34, "volume": 123913.0}, {"date": "2015-05-19", "close": 0.325, "volume": 206038.0}, {"date": "2015-05-20", "close": 0.325, "volume": 62000.0}, {"date": "2015-05-21", "close": 0.33, "volume": 282600.0}, {"date": "2015-05-22", "close": 0.33, "volume": 72975.0}, {"date": "2015-05-25", "close": 0.33, "volume": 50000.0}, {"date": "2015-05-26", "close": 0.315, "volume": 308427.0}, {"date": "2015-05-27", "close": 0.31, "volume": 142319.0}, {"date": "2015-05-28", "close": 0.315, "volume": 209771.0}, {"date": "2015-05-29", "close": 0.33, "volume": 153573.0}, {"date": "2015-06-01", "close": 0.32, "volume": 175283.0}, {"date": "2015-06-02", "close": 0.32, "volume": 491991.0}, {"date": "2015-06-03", "close": 0.315, "volume": 495088.0}, {"date": "2015-06-04", "close": 0.305, "volume": 417536.0}, {"date": "2015-06-05", "close": 0.305, "volume": 223964.0}, {"date": "2015-06-09", "close": 0.29, "volume": 57609.0}, {"date": "2015-06-10", "close": 0.3, "volume": 57490.0}, {"date": "2015-06-11", "close": 0.3, "volume": 42649.0}, {"date": "2015-06-12", "close": 0.3, "volume": 93351.0}, {"date": "2015-06-15", "close": 0.295, "volume": 29005.0}, {"date": "2015-06-16", "close": 0.3, "volume": 142088.0}, {"date": "2015-06-17", "close": 0.295, "volume": 126692.0}, {"date": "2015-06-18", "close": 0.285, "volume": 336000.0}, {"date": "2015-06-19", "close": 0.285, "volume": 177969.0}, {"date": "2015-06-22", "close": 0.29, "volume": 116177.0}, {"date": "2015-06-23", "close": 0.29, "volume": 116679.0}, {"date": "2015-06-24", "close": 0.28, "volume": 62780.0}, {"date": "2015-06-25", "close": 0.275, "volume": 167605.0}, {"date": "2015-06-26", "close": 0.28, "volume": 35782.0}, {"date": "2015-06-29", "close": 0.27, "volume": 61100.0}, {"date": "2015-06-30", "close": 0.265, "volume": 272604.0}, {"date": "2015-07-01", "close": 0.285, "volume": 183078.0}, {"date": "2015-07-02", "close": 0.28, "volume": 150463.0}, {"date": "2015-07-03", "close": 0.285, "volume": 70000.0}, {"date": "2015-07-06", "close": 0.265, "volume": 237500.0}, {"date": "2015-07-07", "close": 0.275, "volume": 56045.0}, {"date": "2015-07-08", "close": 0.27, "volume": 249492.0}, {"date": "2015-07-09", "close": 0.26, "volume": 187320.0}, {"date": "2015-07-10", "close": 0.26, "volume": 46785.0}, {"date": "2015-07-13", "close": 0.26, "volume": 47673.0}, {"date": "2015-07-14", "close": 0.26, "volume": 60518.0}, {"date": "2015-07-15", "close": 0.285, "volume": 614048.0}, {"date": "2015-07-16", "close": 0.28, "volume": 155223.0}, {"date": "2015-07-17", "close": 0.28, "volume": 161925.0}, {"date": "2015-07-20", "close": 0.29, "volume": 37796.0}, {"date": "2015-07-21", "close": 0.285, "volume": 21180.0}, {"date": "2015-07-22", "close": 0.275, "volume": 134900.0}, {"date": "2015-07-23", "close": 0.27, "volume": 60435.0}, {"date": "2015-07-24", "close": 0.27, "volume": 93800.0}, {"date": "2015-07-28", "close": 0.245, "volume": 385129.0}, {"date": "2015-07-29", "close": 0.255, "volume": 68038.0}, {"date": "2015-07-30", "close": 0.25, "volume": 3700.0}, {"date": "2015-07-31", "close": 0.255, "volume": 79400.0}, {"date": "2015-08-03", "close": 0.23, "volume": 329405.0}, {"date": "2015-08-04", "close": 0.265, "volume": 204983.0}, {"date": "2015-08-05", "close": 0.24, "volume": 268432.0}, {"date": "2015-08-06", "close": 0.235, "volume": 83125.0}, {"date": "2015-08-07", "close": 0.235, "volume": 50248.0}, {"date": "2015-08-10", "close": 0.23, "volume": 20000.0}, {"date": "2015-08-11", "close": 0.235, "volume": 41062.0}, {"date": "2015-08-12", "close": 0.205, "volume": 932919.0}, {"date": "2015-08-13", "close": 0.205, "volume": 467874.0}, {"date": "2015-08-14", "close": 0.21, "volume": 223976.0}, {"date": "2015-08-17", "close": 0.21, "volume": 169886.0}, {"date": "2015-08-18", "close": 0.21, "volume": 28375.0}, {"date": "2015-08-19", "close": 0.205, "volume": 219860.0}, {"date": "2015-08-20", "close": 0.2, "volume": 98729.0}, {"date": "2015-08-21", "close": 0.175, "volume": 574257.0}, {"date": "2015-08-24", "close": 0.145, "volume": 799722.0}, {"date": "2015-08-25", "close": 0.17, "volume": 428442.0}, {"date": "2015-08-26", "close": 0.17, "volume": 249562.0}, {"date": "2015-08-27", "close": 0.185, "volume": 62863.0}, {"date": "2015-08-28", "close": 0.18, "volume": 168094.0}, {"date": "2015-08-31", "close": 0.19, "volume": 426460.0}, {"date": "2015-09-01", "close": 0.21, "volume": 386108.0}, {"date": "2015-09-02", "close": 0.195, "volume": 175828.0}, {"date": "2015-09-03", "close": 0.19, "volume": 55065.0}, {"date": "2015-09-04", "close": 0.18, "volume": 104656.0}, {"date": "2015-09-07", "close": 0.2, "volume": 154061.0}, {"date": "2015-09-08", "close": 0.195, "volume": 50643.0}, {"date": "2015-09-09", "close": 0.215, "volume": 43804.0}, {"date": "2015-09-10", "close": 0.215, "volume": 47214.0}, {"date": "2015-09-11", "close": 0.2, "volume": 165334.0}, {"date": "2015-09-14", "close": 0.2, "volume": 139700.0}, {"date": "2015-09-15", "close": 0.2, "volume": 2475.0}, {"date": "2015-09-16", "close": 0.21, "volume": 374677.0}, {"date": "2015-09-17", "close": 0.21, "volume": 72214.0}, {"date": "2015-09-18", "close": 0.235, "volume": 289684.0}, {"date": "2015-09-21", "close": 0.23, "volume": 208849.0}, {"date": "2015-09-22", "close": 0.225, "volume": 156676.0}, {"date": "2015-09-23", "close": 0.23, "volume": 18675.0}, {"date": "2015-09-24", "close": 0.22, "volume": 91266.0}, {"date": "2015-09-25", "close": 0.22, "volume": 137850.0}, {"date": "2015-09-28", "close": 0.23, "volume": 341154.0}, {"date": "2015-09-29", "close": 0.225, "volume": 193899.0}, {"date": "2015-09-30", "close": 0.23, "volume": 68370.0}, {"date": "2015-10-01", "close": 0.235, "volume": 41305.0}, {"date": "2015-10-02", "close": 0.28, "volume": 617575.0}, {"date": "2015-10-05", "close": 0.265, "volume": 260054.0}, {"date": "2015-10-06", "close": 0.27, "volume": 279762.0}, {"date": "2015-10-07", "close": 0.265, "volume": 147375.0}, {"date": "2015-10-08", "close": 0.28, "volume": 396570.0}, {"date": "2015-10-09", "close": 0.275, "volume": 102454.0}, {"date": "2015-10-12", "close": 0.27, "volume": 265756.0}, {"date": "2015-10-13", "close": 0.26, "volume": 184340.0}, {"date": "2015-10-14", "close": 0.255, "volume": 101800.0}, {"date": "2015-10-15", "close": 0.28, "volume": 186822.0}, {"date": "2015-10-16", "close": 0.31, "volume": 594094.0}, {"date": "2015-10-19", "close": 0.295, "volume": 381074.0}, {"date": "2015-10-20", "close": 0.29, "volume": 37493.0}, {"date": "2015-10-21", "close": 0.295, "volume": 22541.0}, {"date": "2015-10-22", "close": 0.285, "volume": 58211.0}, {"date": "2015-10-23", "close": 0.285, "volume": 186237.0}, {"date": "2015-10-26", "close": 0.31, "volume": 677955.0}, {"date": "2015-10-27", "close": 0.29, "volume": 121947.0}, {"date": "2015-10-28", "close": 0.285, "volume": 328196.0}, {"date": "2015-10-29", "close": 0.285, "volume": 148879.0}, {"date": "2015-10-30", "close": 0.26, "volume": 334984.0}, {"date": "2015-11-02", "close": 0.26, "volume": 187158.0}, {"date": "2015-11-03", "close": 0.26, "volume": 305662.0}, {"date": "2015-11-04", "close": 0.27, "volume": 162939.0}, {"date": "2015-11-05", "close": 0.28, "volume": 500888.0}, {"date": "2015-11-06", "close": 0.285, "volume": 119614.0}, {"date": "2015-11-09", "close": 0.295, "volume": 495454.0}, {"date": "2015-11-10", "close": 0.285, "volume": 125234.0}, {"date": "2015-11-11", "close": 0.28, "volume": 177689.0}, {"date": "2015-11-12", "close": 0.28, "volume": 188521.0}, {"date": "2015-11-13", "close": 0.27, "volume": 139500.0}, {"date": "2015-11-16", "close": 0.265, "volume": 168300.0}, {"date": "2015-11-17", "close": 0.26, "volume": 453626.0}, {"date": "2015-11-18", "close": 0.245, "volume": 96309.0}, {"date": "2015-11-19", "close": 0.24, "volume": 131145.0}, {"date": "2015-11-20", "close": 0.24, "volume": 117531.0}, {"date": "2015-11-23", "close": 0.255, "volume": 164088.0}, {"date": "2015-11-24", "close": 0.23, "volume": 216135.0}, {"date": "2015-11-25", "close": 0.25, "volume": 58065.0}, {"date": "2015-11-26", "close": 0.24, "volume": 9500.0}, {"date": "2015-11-27", "close": 0.24, "volume": 41160.0}, {"date": "2015-11-30", "close": 0.24, "volume": 191212.0}, {"date": "2015-12-01", "close": 0.24, "volume": 141902.0}, {"date": "2015-12-02", "close": 0.22, "volume": 194580.0}, {"date": "2015-12-03", "close": 0.22, "volume": 93569.0}, {"date": "2015-12-04", "close": 0.22, "volume": 116472.0}, {"date": "2015-12-07", "close": 0.2, "volume": 254680.0}, {"date": "2015-12-08", "close": 0.2, "volume": 44400.0}, {"date": "2015-12-09", "close": 0.185, "volume": 297301.0}, {"date": "2015-12-10", "close": 0.18, "volume": 303817.0}, {"date": "2015-12-11", "close": 0.185, "volume": 10000.0}, {"date": "2015-12-14", "close": 0.19, "volume": 139513.0}, {"date": "2015-12-15", "close": 0.2, "volume": 52777.0}, {"date": "2015-12-16", "close": 0.2, "volume": 203899.0}, {"date": "2015-12-17", "close": 0.2, "volume": 116800.0}, {"date": "2015-12-18", "close": 0.205, "volume": 45598.0}, {"date": "2015-12-21", "close": 0.205, "volume": 317989.0}, {"date": "2015-12-22", "close": 0.22, "volume": 211336.0}, {"date": "2015-12-23", "close": 0.22, "volume": 50000.0}, {"date": "2015-12-24", "close": 0.205, "volume": 124300.0}, {"date": "2015-12-29", "close": 0.19, "volume": 205273.0}, {"date": "2015-12-30", "close": 0.205, "volume": 86414.0}, {"date": "2015-12-31", "close": 0.2, "volume": 52000.0}, {"date": "2016-01-04", "close": 0.19, "volume": 254647.0}, {"date": "2016-01-05", "close": 0.195, "volume": 100853.0}, {"date": "2016-01-06", "close": 0.195, "volume": 3077.0}, {"date": "2016-01-07", "close": 0.185, "volume": 168820.0}, {"date": "2016-01-08", "close": 0.175, "volume": 184553.0}, {"date": "2016-01-11", "close": 0.175, "volume": 57448.0}, {"date": "2016-01-12", "close": 0.185, "volume": 30676.0}, {"date": "2016-01-13", "close": 0.175, "volume": 112330.0}, {"date": "2016-01-14", "close": 0.17, "volume": 94083.0}, {"date": "2016-01-15", "close": 0.16, "volume": 904759.0}, {"date": "2016-01-18", "close": 0.145, "volume": 270200.0}, {"date": "2016-01-19", "close": 0.145, "volume": 156182.0}, {"date": "2016-01-20", "close": 0.135, "volume": 107640.0}, {"date": "2016-01-21", "close": 0.115, "volume": 214470.0}, {"date": "2016-01-22", "close": 0.115, "volume": 146084.0}, {"date": "2016-01-25", "close": 0.092, "volume": 502492.0}, {"date": "2016-01-27", "close": 0.11, "volume": 388683.0}, {"date": "2016-01-28", "close": 0.135, "volume": 306966.0}, {"date": "2016-01-29", "close": 0.14, "volume": 121792.0}, {"date": "2016-02-01", "close": 0.145, "volume": 87261.0}, {"date": "2016-02-02", "close": 0.145, "volume": 15000.0}, {"date": "2016-02-03", "close": 0.155, "volume": 487776.0}, {"date": "2016-02-04", "close": 0.155, "volume": 19000.0}, {"date": "2016-02-05", "close": 0.16, "volume": 65000.0}, {"date": "2016-02-08", "close": 0.155, "volume": 108500.0}, {"date": "2016-02-09", "close": 0.155, "volume": 10000.0}, {"date": "2016-02-10", "close": 0.15, "volume": 35000.0}, {"date": "2016-02-11", "close": 0.135, "volume": 100401.0}, {"date": "2016-02-12", "close": 0.13, "volume": 184372.0}, {"date": "2016-02-15", "close": 0.135, "volume": 96640.0}, {"date": "2016-02-16", "close": 0.145, "volume": 391088.0}, {"date": "2016-02-17", "close": 0.145, "volume": 37000.0}, {"date": "2016-02-18", "close": 0.14, "volume": 66077.0}, {"date": "2016-02-19", "close": 0.13, "volume": 195346.0}, {"date": "2016-02-22", "close": 0.12, "volume": 497384.0}, {"date": "2016-02-23", "close": 0.115, "volume": 243994.0}, {"date": "2016-02-24", "close": 0.11, "volume": 250278.0}, {"date": "2016-02-25", "close": 0.11, "volume": 532314.0}, {"date": "2016-02-26", "close": 0.12, "volume": 108826.0}, {"date": "2016-02-29", "close": 0.11, "volume": 14000.0}, {"date": "2016-03-01", "close": 0.125, "volume": 170000.0}, {"date": "2016-03-02", "close": 0.125, "volume": 33340.0}, {"date": "2016-03-03", "close": 0.11, "volume": 400114.0}, {"date": "2016-03-04", "close": 0.105, "volume": 677189.0}, {"date": "2016-03-07", "close": 0.11, "volume": 393350.0}, {"date": "2016-03-08", "close": 0.11, "volume": 431203.0}, {"date": "2016-03-09", "close": 0.11, "volume": 217500.0}, {"date": "2016-03-10", "close": 0.105, "volume": 320723.0}, {"date": "2016-03-11", "close": 0.11, "volume": 37932.0}, {"date": "2016-03-14", "close": 0.1, "volume": 846909.0}, {"date": "2016-03-15", "close": 0.097, "volume": 49270.0}, {"date": "2016-03-16", "close": 0.105, "volume": 80840.0}, {"date": "2016-03-17", "close": 0.105, "volume": 100923.0}, {"date": "2016-03-18", "close": 0.105, "volume": 229819.0}, {"date": "2016-03-21", "close": 0.099, "volume": 130800.0}, {"date": "2016-03-22", "close": 0.1, "volume": 485000.0}, {"date": "2016-03-23", "close": 0.099, "volume": 144608.0}, {"date": "2016-03-24", "close": 0.1, "volume": 187041.0}, {"date": "2016-03-29", "close": 0.099, "volume": 136759.0}, {"date": "2016-03-30", "close": 0.11, "volume": 290041.0}, {"date": "2016-03-31", "close": 0.105, "volume": 375751.0}, {"date": "2016-04-01", "close": 0.105, "volume": 136300.0}, {"date": "2016-04-04", "close": 0.105, "volume": 152891.0}, {"date": "2016-04-05", "close": 0.115, "volume": 437917.0}, {"date": "2016-04-06", "close": 0.11, "volume": 565634.0}, {"date": "2016-04-07", "close": 0.11, "volume": 231497.0}, {"date": "2016-04-08", "close": 0.115, "volume": 32863.0}, {"date": "2016-04-12", "close": 0.135, "volume": 1760477.0}, {"date": "2016-04-13", "close": 0.135, "volume": 306676.0}, {"date": "2016-04-14", "close": 0.14, "volume": 26600.0}, {"date": "2016-04-15", "close": 0.14, "volume": 69399.0}, {"date": "2016-04-18", "close": 0.135, "volume": 115041.0}, {"date": "2016-04-19", "close": 0.16, "volume": 652392.0}, {"date": "2016-04-20", "close": 0.18, "volume": 584725.0}, {"date": "2016-04-21", "close": 0.17, "volume": 573175.0}, {"date": "2016-04-22", "close": 0.16, "volume": 297315.0}, {"date": "2016-04-26", "close": 0.16, "volume": 85549.0}, {"date": "2016-04-27", "close": 0.15, "volume": 148903.0}, {"date": "2016-04-28", "close": 0.165, "volume": 391341.0}, {"date": "2016-04-29", "close": 0.16, "volume": 189283.0}, {"date": "2016-05-02", "close": 0.16, "volume": 92828.0}, {"date": "2016-05-03", "close": 0.165, "volume": 103843.0}, {"date": "2016-05-04", "close": 0.15, "volume": 322357.0}, {"date": "2016-05-05", "close": 0.15, "volume": 44631.0}, {"date": "2016-05-06", "close": 0.155, "volume": 51249.0}, {"date": "2016-05-09", "close": 0.15, "volume": 44783.0}, {"date": "2016-05-10", "close": 0.15, "volume": 213874.0}, {"date": "2016-05-11", "close": 0.14, "volume": 458309.0}, {"date": "2016-05-12", "close": 0.14, "volume": 178763.0}, {"date": "2016-05-13", "close": 0.135, "volume": 217632.0}, {"date": "2016-05-16", "close": 0.125, "volume": 111718.0}, {"date": "2016-05-17", "close": 0.135, "volume": 135987.0}, {"date": "2016-05-18", "close": 0.125, "volume": 912320.0}, {"date": "2016-05-19", "close": 0.125, "volume": 133820.0}, {"date": "2016-05-20", "close": 0.125, "volume": 42350.0}, {"date": "2016-05-23", "close": 0.13, "volume": 93049.0}, {"date": "2016-05-24", "close": 0.125, "volume": 59955.0}, {"date": "2016-05-25", "close": 0.125, "volume": 11350.0}, {"date": "2016-05-26", "close": 0.12, "volume": 329195.0}, {"date": "2016-05-27", "close": 0.115, "volume": 296077.0}, {"date": "2016-05-30", "close": 0.11, "volume": 137369.0}, {"date": "2016-05-31", "close": 0.145, "volume": 995797.0}, {"date": "2016-06-01", "close": 0.15, "volume": 785147.0}, {"date": "2016-06-02", "close": 0.15, "volume": 297915.0}, {"date": "2016-06-03", "close": 0.14, "volume": 270364.0}, {"date": "2016-06-06", "close": 0.15, "volume": 367424.0}, {"date": "2016-06-07", "close": 0.15, "volume": 341249.0}, {"date": "2016-06-08", "close": 0.14, "volume": 325216.0}, {"date": "2016-06-09", "close": 0.14, "volume": 10560.0}, {"date": "2016-06-10", "close": 0.15, "volume": 91051.0}, {"date": "2016-06-14", "close": 0.14, "volume": 180155.0}, {"date": "2016-06-15", "close": 0.135, "volume": 128325.0}, {"date": "2016-06-16", "close": 0.135, "volume": 35026.0}, {"date": "2016-06-17", "close": 0.135, "volume": 116650.0}, {"date": "2016-06-20", "close": 0.135, "volume": 93605.0}, {"date": "2016-06-21", "close": 0.125, "volume": 16807.0}, {"date": "2016-06-22", "close": 0.13, "volume": 48170.0}, {"date": "2016-06-23", "close": 0.14, "volume": 164500.0}, {"date": "2016-06-24", "close": 0.13, "volume": 282625.0}, {"date": "2016-06-27", "close": 0.125, "volume": 180731.0}, {"date": "2016-06-28", "close": 0.125, "volume": 119869.0}, {"date": "2016-06-29", "close": 0.125, "volume": 28300.0}, {"date": "2016-06-30", "close": 0.145, "volume": 1197185.0}, {"date": "2016-07-01", "close": 0.15, "volume": 256808.0}, {"date": "2016-07-04", "close": 0.17, "volume": 1100160.0}, {"date": "2016-07-05", "close": 0.195, "volume": 1470433.0}, {"date": "2016-07-06", "close": 0.21, "volume": 819932.0}, {"date": "2016-07-07", "close": 0.2, "volume": 399418.0}, {"date": "2016-07-08", "close": 0.2, "volume": 317655.0}, {"date": "2016-07-11", "close": 0.195, "volume": 91616.0}, {"date": "2016-07-12", "close": 0.19, "volume": 221076.0}, {"date": "2016-07-13", "close": 0.18, "volume": 318984.0}, {"date": "2016-07-14", "close": 0.185, "volume": 54211.0}, {"date": "2016-07-15", "close": 0.18, "volume": 1000.0}, {"date": "2016-07-18", "close": 0.19, "volume": 131905.0}, {"date": "2016-07-19", "close": 0.19, "volume": 115099.0}, {"date": "2016-07-20", "close": 0.2, "volume": 72210.0}, {"date": "2016-07-21", "close": 0.19, "volume": 102164.0}, {"date": "2016-07-22", "close": 0.19, "volume": 68909.0}, {"date": "2016-07-25", "close": 0.2, "volume": 336033.0}, {"date": "2016-07-26", "close": 0.21, "volume": 373175.0}, {"date": "2016-07-27", "close": 0.205, "volume": 322200.0}, {"date": "2016-07-28", "close": 0.21, "volume": 195678.0}, {"date": "2016-07-29", "close": 0.205, "volume": 574199.0}, {"date": "2016-08-01", "close": 0.195, "volume": 238952.0}, {"date": "2016-08-02", "close": 0.205, "volume": 216499.0}, {"date": "2016-08-03", "close": 0.2, "volume": 175484.0}, {"date": "2016-08-04", "close": 0.2, "volume": 454646.0}, {"date": "2016-08-05", "close": 0.205, "volume": 118258.0}, {"date": "2016-08-08", "close": 0.23, "volume": 1463746.0}, {"date": "2016-08-09", "close": 0.22, "volume": 658864.0}, {"date": "2016-08-10", "close": 0.23, "volume": 566921.0}, {"date": "2016-08-11", "close": 0.225, "volume": 274477.0}, {"date": "2016-08-12", "close": 0.225, "volume": 246000.0}, {"date": "2016-08-15", "close": 0.24, "volume": 775788.0}, {"date": "2016-08-16", "close": 0.25, "volume": 445807.0}, {"date": "2016-08-17", "close": 0.225, "volume": 502749.0}, {"date": "2016-08-18", "close": 0.225, "volume": 268172.0}, {"date": "2016-08-19", "close": 0.23, "volume": 487180.0}, {"date": "2016-08-22", "close": 0.225, "volume": 708156.0}, {"date": "2016-08-23", "close": 0.205, "volume": 425466.0}, {"date": "2016-08-24", "close": 0.18, "volume": 1586295.0}, {"date": "2016-08-25", "close": 0.19, "volume": 598407.0}, {"date": "2016-08-26", "close": 0.19, "volume": 175222.0}, {"date": "2016-08-29", "close": 0.19, "volume": 121342.0}, {"date": "2016-08-30", "close": 0.185, "volume": 1033221.0}, {"date": "2016-08-31", "close": 0.195, "volume": 474335.0}, {"date": "2016-09-01", "close": 0.195, "volume": 198274.0}, {"date": "2016-09-02", "close": 0.19, "volume": 49853.0}, {"date": "2016-09-05", "close": 0.185, "volume": 86676.0}, {"date": "2016-09-06", "close": 0.19, "volume": 42800.0}, {"date": "2016-09-07", "close": 0.19, "volume": 78947.0}, {"date": "2016-09-08", "close": 0.195, "volume": 120038.0}, {"date": "2016-09-09", "close": 0.195, "volume": 103462.0}, {"date": "2016-09-12", "close": 0.195, "volume": 615028.0}, {"date": "2016-09-13", "close": 0.21, "volume": 765791.0}, {"date": "2016-09-14", "close": 0.22, "volume": 377748.0}, {"date": "2016-09-15", "close": 0.225, "volume": 70324.0}, {"date": "2016-09-16", "close": 0.21, "volume": 200190.0}, {"date": "2016-09-19", "close": 0.205, "volume": 112548.0}, {"date": "2016-09-20", "close": 0.215, "volume": 145968.0}, {"date": "2016-09-21", "close": 0.215, "volume": 88436.0}, {"date": "2016-09-22", "close": 0.22, "volume": 354877.0}, {"date": "2016-09-23", "close": 0.22, "volume": 211891.0}, {"date": "2016-09-26", "close": 0.22, "volume": 306451.0}, {"date": "2016-09-27", "close": 0.215, "volume": 278230.0}, {"date": "2016-09-28", "close": 0.21, "volume": 33244.0}, {"date": "2016-09-29", "close": 0.21, "volume": 393751.0}, {"date": "2016-09-30", "close": 0.2, "volume": 99065.0}, {"date": "2016-10-03", "close": 0.2, "volume": 330637.0}, {"date": "2016-10-04", "close": 0.21, "volume": 53991.0}, {"date": "2016-10-05", "close": 0.205, "volume": 51049.0}, {"date": "2016-10-06", "close": 0.215, "volume": 380466.0}, {"date": "2016-10-07", "close": 0.21, "volume": 147803.0}, {"date": "2016-10-10", "close": 0.21, "volume": 72616.0}, {"date": "2016-10-11", "close": 0.21, "volume": 306452.0}, {"date": "2016-10-12", "close": 0.21, "volume": 64276.0}, {"date": "2016-10-13", "close": 0.2, "volume": 253003.0}, {"date": "2016-10-14", "close": 0.2, "volume": 427461.0}, {"date": "2016-10-17", "close": 0.195, "volume": 34102.0}, {"date": "2016-10-18", "close": 0.185, "volume": 937938.0}, {"date": "2016-10-19", "close": 0.19, "volume": 32000.0}, {"date": "2016-10-20", "close": 0.185, "volume": 133445.0}, {"date": "2016-10-21", "close": 0.185, "volume": 229413.0}, {"date": "2016-10-24", "close": 0.185, "volume": 141577.0}, {"date": "2016-10-25", "close": 0.185, "volume": 128681.0}, {"date": "2016-10-26", "close": 0.185, "volume": 272723.0}, {"date": "2016-10-27", "close": 0.185, "volume": 14749.0}, {"date": "2016-10-28", "close": 0.185, "volume": 13736.0}, {"date": "2016-10-31", "close": 0.185, "volume": 90714.0}, {"date": "2016-11-01", "close": 0.18, "volume": 71773.0}, {"date": "2016-11-02", "close": 0.18, "volume": 4000.0}, {"date": "2016-11-03", "close": 0.185, "volume": 10500.0}, {"date": "2016-11-04", "close": 0.18, "volume": 28037.0}, {"date": "2016-11-07", "close": 0.165, "volume": 403010.0}, {"date": "2016-11-08", "close": 0.185, "volume": 9729.0}, {"date": "2016-11-09", "close": 0.17, "volume": 111825.0}, {"date": "2016-11-10", "close": 0.185, "volume": 129063.0}, {"date": "2016-11-14", "close": 0.17, "volume": 22202.0}, {"date": "2016-11-15", "close": 0.175, "volume": 27000.0}, {"date": "2016-11-16", "close": 0.18, "volume": 90877.0}, {"date": "2016-11-17", "close": 0.175, "volume": 33000.0}, {"date": "2016-11-18", "close": 0.17, "volume": 140642.0}, {"date": "2016-11-21", "close": 0.18, "volume": 188375.0}, {"date": "2016-11-22", "close": 0.18, "volume": 67712.0}, {"date": "2016-11-23", "close": 0.195, "volume": 520466.0}, {"date": "2016-11-24", "close": 0.2, "volume": 578462.0}, {"date": "2016-11-25", "close": 0.195, "volume": 68220.0}, {"date": "2016-11-28", "close": 0.2, "volume": 81000.0}, {"date": "2016-11-29", "close": 0.19, "volume": 98345.0}, {"date": "2016-11-30", "close": 0.195, "volume": 61670.0}, {"date": "2016-12-01", "close": 0.195, "volume": 8383.0}, {"date": "2016-12-02", "close": 0.19, "volume": 19230.0}, {"date": "2016-12-05", "close": 0.185, "volume": 105504.0}, {"date": "2016-12-06", "close": 0.185, "volume": 109252.0}, {"date": "2016-12-07", "close": 0.19, "volume": 164410.0}, {"date": "2016-12-08", "close": 0.19, "volume": 126396.0}, {"date": "2016-12-09", "close": 0.185, "volume": 258550.0}, {"date": "2016-12-12", "close": 0.205, "volume": 580656.0}, {"date": "2016-12-13", "close": 0.21, "volume": 293224.0}, {"date": "2016-12-14", "close": 0.215, "volume": 306106.0}, {"date": "2016-12-15", "close": 0.2, "volume": 162656.0}, {"date": "2016-12-16", "close": 0.205, "volume": 3580.0}, {"date": "2016-12-19", "close": 0.19, "volume": 78000.0}, {"date": "2016-12-20", "close": 0.19, "volume": 66219.0}, {"date": "2016-12-22", "close": 0.18, "volume": 212775.0}, {"date": "2016-12-23", "close": 0.18, "volume": 115743.0}, {"date": "2016-12-28", "close": 0.175, "volume": 112670.0}, {"date": "2016-12-29", "close": 0.175, "volume": 12362.0}, {"date": "2016-12-30", "close": 0.175, "volume": 16119.0}, {"date": "2017-01-03", "close": 0.18, "volume": 45266.0}, {"date": "2017-01-04", "close": 0.18, "volume": 78845.0}, {"date": "2017-01-05", "close": 0.18, "volume": 5000.0}, {"date": "2017-01-06", "close": 0.175, "volume": 52154.0}, {"date": "2017-01-09", "close": 0.175, "volume": 266842.0}, {"date": "2017-01-10", "close": 0.165, "volume": 307173.0}, {"date": "2017-01-11", "close": 0.165, "volume": 371882.0}, {"date": "2017-01-12", "close": 0.16, "volume": 149356.0}, {"date": "2017-01-13", "close": 0.16, "volume": 246499.0}, {"date": "2017-01-16", "close": 0.15, "volume": 621464.0}, {"date": "2017-01-17", "close": 0.155, "volume": 67527.0}, {"date": "2017-01-18", "close": 0.15, "volume": 189920.0}, {"date": "2017-01-19", "close": 0.155, "volume": 53941.0}, {"date": "2017-01-20", "close": 0.15, "volume": 25719.0}, {"date": "2017-01-23", "close": 0.145, "volume": 882058.0}, {"date": "2017-01-24", "close": 0.145, "volume": 33075.0}, {"date": "2017-01-25", "close": 0.14, "volume": 92643.0}, {"date": "2017-01-27", "close": 0.15, "volume": 246881.0}, {"date": "2017-01-30", "close": 0.135, "volume": 390686.0}, {"date": "2017-01-31", "close": 0.135, "volume": 105358.0}, {"date": "2017-02-01", "close": 0.14, "volume": 20498.0}, {"date": "2017-02-03", "close": 0.14, "volume": 275510.0}, {"date": "2017-02-06", "close": 0.135, "volume": 115410.0}, {"date": "2017-02-07", "close": 0.135, "volume": 25000.0}, {"date": "2017-02-08", "close": 0.14, "volume": 19553.0}, {"date": "2017-02-09", "close": 0.135, "volume": 199904.0}, {"date": "2017-02-10", "close": 0.135, "volume": 41313.0}, {"date": "2017-02-13", "close": 0.135, "volume": 97687.0}, {"date": "2017-02-14", "close": 0.135, "volume": 2200.0}, {"date": "2017-02-15", "close": 0.135, "volume": 147617.0}, {"date": "2017-02-16", "close": 0.135, "volume": 101165.0}, {"date": "2017-02-17", "close": 0.13, "volume": 53782.0}, {"date": "2017-02-21", "close": 0.13, "volume": 169948.0}, {"date": "2017-02-22", "close": 0.13, "volume": 46749.0}, {"date": "2017-02-23", "close": 0.13, "volume": 50000.0}, {"date": "2017-02-24", "close": 0.125, "volume": 268756.0}, {"date": "2017-02-27", "close": 0.135, "volume": 369320.0}, {"date": "2017-02-28", "close": 0.14, "volume": 178643.0}, {"date": "2017-03-01", "close": 0.135, "volume": 67800.0}, {"date": "2017-03-02", "close": 0.13, "volume": 66085.0}, {"date": "2017-03-03", "close": 0.13, "volume": 37996.0}, {"date": "2017-03-06", "close": 0.135, "volume": 40000.0}, {"date": "2017-03-07", "close": 0.13, "volume": 15000.0}, {"date": "2017-03-08", "close": 0.13, "volume": 24006.0}, {"date": "2017-03-09", "close": 0.125, "volume": 164425.0}, {"date": "2017-03-10", "close": 0.125, "volume": 50000.0}, {"date": "2017-03-13", "close": 0.125, "volume": 2870.0}, {"date": "2017-03-14", "close": 0.125, "volume": 19000.0}, {"date": "2017-03-15", "close": 0.125, "volume": 153594.0}, {"date": "2017-03-16", "close": 0.13, "volume": 228872.0}, {"date": "2017-03-17", "close": 0.135, "volume": 7522.0}, {"date": "2017-03-20", "close": 0.135, "volume": 32051.0}, {"date": "2017-03-21", "close": 0.125, "volume": 204746.0}, {"date": "2017-03-22", "close": 0.125, "volume": 59198.0}, {"date": "2017-03-23", "close": 0.125, "volume": 48302.0}, {"date": "2017-03-24", "close": 0.125, "volume": 17145.0}, {"date": "2017-03-27", "close": 0.125, "volume": 81125.0}, {"date": "2017-03-28", "close": 0.115, "volume": 318670.0}, {"date": "2017-03-29", "close": 0.12, "volume": 26816.0}, {"date": "2017-03-30", "close": 0.12, "volume": 35396.0}, {"date": "2017-03-31", "close": 0.13, "volume": 89289.0}, {"date": "2017-04-03", "close": 0.125, "volume": 2888.0}, {"date": "2017-04-05", "close": 0.13, "volume": 36911.0}, {"date": "2017-04-06", "close": 0.125, "volume": 2500.0}, {"date": "2017-04-07", "close": 0.125, "volume": 19642.0}, {"date": "2017-04-10", "close": 0.13, "volume": 108797.0}, {"date": "2017-04-11", "close": 0.13, "volume": 33000.0}, {"date": "2017-04-12", "close": 0.13, "volume": 6400.0}, {"date": "2017-04-13", "close": 0.12, "volume": 89400.0}, {"date": "2017-04-18", "close": 0.11, "volume": 208613.0}, {"date": "2017-04-20", "close": 0.13, "volume": 23362.0}, {"date": "2017-04-24", "close": 0.125, "volume": 64920.0}, {"date": "2017-04-26", "close": 0.125, "volume": 181704.0}, {"date": "2017-04-27", "close": 0.115, "volume": 253980.0}, {"date": "2017-04-28", "close": 0.11, "volume": 680138.0}, {"date": "2017-05-01", "close": 0.11, "volume": 1060519.0}, {"date": "2017-05-02", "close": 0.11, "volume": 95157.0}, {"date": "2017-05-03", "close": 0.115, "volume": 78816.0}, {"date": "2017-05-04", "close": 0.13, "volume": 143869.0}, {"date": "2017-05-05", "close": 0.14, "volume": 737869.0}, {"date": "2017-05-08", "close": 0.135, "volume": 39700.0}, {"date": "2017-05-09", "close": 0.135, "volume": 3711.0}, {"date": "2017-05-10", "close": 0.135, "volume": 191255.0}, {"date": "2017-05-11", "close": 0.125, "volume": 91839.0}, {"date": "2017-05-12", "close": 0.12, "volume": 14504.0}, {"date": "2017-05-15", "close": 0.11, "volume": 327882.0}, {"date": "2017-05-16", "close": 0.11, "volume": 356410.0}, {"date": "2017-05-17", "close": 0.11, "volume": 349869.0}, {"date": "2017-05-18", "close": 0.1, "volume": 1242990.0}, {"date": "2017-05-19", "close": 0.1, "volume": 536668.0}, {"date": "2017-05-22", "close": 0.1, "volume": 248997.0}, {"date": "2017-05-23", "close": 0.097, "volume": 212931.0}, {"date": "2017-05-24", "close": 0.099, "volume": 32427.0}, {"date": "2017-05-25", "close": 0.1, "volume": 1147075.0}, {"date": "2017-05-26", "close": 0.1, "volume": 940552.0}, {"date": "2017-05-29", "close": 0.1, "volume": 3601701.0}, {"date": "2017-05-30", "close": 0.1, "volume": 812819.0}, {"date": "2017-05-31", "close": 0.099, "volume": 360837.0}, {"date": "2017-06-01", "close": 0.098, "volume": 422456.0}, {"date": "2017-06-02", "close": 0.105, "volume": 739610.0}, {"date": "2017-06-05", "close": 0.12, "volume": 1219588.0}, {"date": "2017-06-06", "close": 0.12, "volume": 471701.0}, {"date": "2017-06-07", "close": 0.12, "volume": 915424.0}, {"date": "2017-06-08", "close": 0.115, "volume": 39870.0}, {"date": "2017-06-09", "close": 0.115, "volume": 171578.0}, {"date": "2017-06-13", "close": 0.115, "volume": 436577.0}, {"date": "2017-06-14", "close": 0.135, "volume": 1642179.0}, {"date": "2017-06-15", "close": 0.135, "volume": 244675.0}, {"date": "2017-06-16", "close": 0.135, "volume": 314085.0}, {"date": "2017-06-19", "close": 0.135, "volume": 90675.0}, {"date": "2017-06-20", "close": 0.16, "volume": 1633713.0}, {"date": "2017-06-21", "close": 0.16, "volume": 1046170.0}, {"date": "2017-06-22", "close": 0.175, "volume": 1012629.0}, {"date": "2017-06-23", "close": 0.165, "volume": 1052981.0}, {"date": "2017-06-26", "close": 0.145, "volume": 450433.0}, {"date": "2017-06-27", "close": 0.15, "volume": 495777.0}, {"date": "2017-06-28", "close": 0.155, "volume": 197634.0}, {"date": "2017-06-29", "close": 0.165, "volume": 315400.0}, {"date": "2017-06-30", "close": 0.165, "volume": 9161.0}, {"date": "2017-07-03", "close": 0.165, "volume": 280064.0}, {"date": "2017-07-04", "close": 0.16, "volume": 196117.0}, {"date": "2017-07-05", "close": 0.15, "volume": 102401.0}, {"date": "2017-07-06", "close": 0.155, "volume": 44943.0}, {"date": "2017-07-07", "close": 0.15, "volume": 17480.0}, {"date": "2017-07-10", "close": 0.155, "volume": 13906.0}, {"date": "2017-07-11", "close": 0.16, "volume": 165464.0}, {"date": "2017-07-12", "close": 0.16, "volume": 62320.0}, {"date": "2017-07-13", "close": 0.155, "volume": 105343.0}, {"date": "2017-07-14", "close": 0.16, "volume": 176200.0}, {"date": "2017-07-17", "close": 0.16, "volume": 89275.0}, {"date": "2017-07-18", "close": 0.155, "volume": 127287.0}, {"date": "2017-07-20", "close": 0.15, "volume": 242539.0}, {"date": "2017-07-21", "close": 0.15, "volume": 27248.0}, {"date": "2017-07-24", "close": 0.15, "volume": 195651.0}, {"date": "2017-07-27", "close": 0.16, "volume": 204645.0}, {"date": "2017-07-28", "close": 0.155, "volume": 22012.0}, {"date": "2017-07-31", "close": 0.15, "volume": 29000.0}, {"date": "2017-08-01", "close": 0.16, "volume": 235184.0}, {"date": "2017-08-02", "close": 0.155, "volume": 53031.0}, {"date": "2017-08-03", "close": 0.15, "volume": 229586.0}, {"date": "2017-08-04", "close": 0.15, "volume": 91231.0}, {"date": "2017-08-07", "close": 0.16, "volume": 173832.0}, {"date": "2017-08-08", "close": 0.155, "volume": 243660.0}, {"date": "2017-08-09", "close": 0.18, "volume": 1141855.0}, {"date": "2017-08-10", "close": 0.175, "volume": 248885.0}, {"date": "2017-08-14", "close": 0.17, "volume": 355178.0}, {"date": "2017-08-15", "close": 0.17, "volume": 207774.0}, {"date": "2017-08-16", "close": 0.18, "volume": 142766.0}, {"date": "2017-08-17", "close": 0.175, "volume": 96904.0}, {"date": "2017-08-18", "close": 0.175, "volume": 80960.0}, {"date": "2017-08-21", "close": 0.17, "volume": 71427.0}, {"date": "2017-08-22", "close": 0.165, "volume": 35933.0}, {"date": "2017-08-23", "close": 0.17, "volume": 83238.0}, {"date": "2017-08-24", "close": 0.17, "volume": 100406.0}, {"date": "2017-08-25", "close": 0.17, "volume": 135939.0}, {"date": "2017-08-28", "close": 0.165, "volume": 10000.0}, {"date": "2017-08-29", "close": 0.17, "volume": 534311.0}, {"date": "2017-08-30", "close": 0.17, "volume": 1905.0}, {"date": "2017-08-31", "close": 0.17, "volume": 27449.0}, {"date": "2017-09-01", "close": 0.165, "volume": 45290.0}, {"date": "2017-09-04", "close": 0.16, "volume": 833228.0}, {"date": "2017-09-05", "close": 0.16, "volume": 92256.0}, {"date": "2017-09-06", "close": 0.155, "volume": 343150.0}, {"date": "2017-09-07", "close": 0.155, "volume": 119144.0}, {"date": "2017-09-08", "close": 0.16, "volume": 72094.0}, {"date": "2017-09-11", "close": 0.16, "volume": 25455.0}, {"date": "2017-09-12", "close": 0.16, "volume": 30000.0}, {"date": "2017-09-13", "close": 0.16, "volume": 31565.0}, {"date": "2017-09-14", "close": 0.15, "volume": 54271.0}, {"date": "2017-09-15", "close": 0.14, "volume": 427489.0}, {"date": "2017-09-18", "close": 0.15, "volume": 207337.0}, {"date": "2017-09-19", "close": 0.15, "volume": 65456.0}, {"date": "2017-09-20", "close": 0.15, "volume": 45000.0}, {"date": "2017-09-21", "close": 0.145, "volume": 148186.0}, {"date": "2017-09-25", "close": 0.15, "volume": 395196.0}, {"date": "2017-09-26", "close": 0.15, "volume": 10000.0}, {"date": "2017-09-27", "close": 0.155, "volume": 92284.0}, {"date": "2017-09-28", "close": 0.15, "volume": 170250.0}, {"date": "2017-09-29", "close": 0.145, "volume": 60000.0}, {"date": "2017-10-02", "close": 0.145, "volume": 82319.0}, {"date": "2017-10-03", "close": 0.15, "volume": 191787.0}, {"date": "2017-10-04", "close": 0.15, "volume": 150000.0}, {"date": "2017-10-05", "close": 0.15, "volume": 32932.0}, {"date": "2017-10-06", "close": 0.15, "volume": 72806.0}, {"date": "2017-10-09", "close": 0.145, "volume": 174361.0}, {"date": "2017-10-10", "close": 0.145, "volume": 17159.0}, {"date": "2017-10-11", "close": 0.155, "volume": 283894.0}, {"date": "2017-10-12", "close": 0.16, "volume": 382474.0}, {"date": "2017-10-13", "close": 0.16, "volume": 90249.0}, {"date": "2017-10-16", "close": 0.155, "volume": 65508.0}, {"date": "2017-10-17", "close": 0.15, "volume": 115088.0}, {"date": "2017-10-18", "close": 0.15, "volume": 3200.0}, {"date": "2017-10-19", "close": 0.15, "volume": 66251.0}, {"date": "2017-10-20", "close": 0.16, "volume": 243212.0}, {"date": "2017-10-23", "close": 0.155, "volume": 254716.0}, {"date": "2017-10-24", "close": 0.16, "volume": 129442.0}, {"date": "2017-10-25", "close": 0.15, "volume": 22615.0}, {"date": "2017-10-26", "close": 0.155, "volume": 26533.0}, {"date": "2017-10-30", "close": 0.15, "volume": 18834.0}, {"date": "2017-10-31", "close": 0.155, "volume": 187551.0}, {"date": "2017-11-01", "close": 0.155, "volume": 74625.0}, {"date": "2017-11-02", "close": 0.15, "volume": 20970.0}, {"date": "2017-11-03", "close": 0.15, "volume": 10136.0}, {"date": "2017-11-06", "close": 0.15, "volume": 323315.0}, {"date": "2017-11-07", "close": 0.14, "volume": 362450.0}, {"date": "2017-11-08", "close": 0.14, "volume": 71200.0}, {"date": "2017-11-09", "close": 0.14, "volume": 139023.0}, {"date": "2017-11-10", "close": 0.145, "volume": 92248.0}, {"date": "2017-11-13", "close": 0.15, "volume": 120120.0}, {"date": "2017-11-14", "close": 0.15, "volume": 65775.0}, {"date": "2017-11-15", "close": 0.145, "volume": 134667.0}, {"date": "2017-11-16", "close": 0.145, "volume": 6672.0}, {"date": "2017-11-17", "close": 0.14, "volume": 113416.0}, {"date": "2017-11-20", "close": 0.14, "volume": 246088.0}, {"date": "2017-11-21", "close": 0.135, "volume": 223018.0}, {"date": "2017-11-22", "close": 0.13, "volume": 99335.0}, {"date": "2017-11-23", "close": 0.12, "volume": 535220.0}, {"date": "2017-11-24", "close": 0.13, "volume": 93747.0}, {"date": "2017-11-27", "close": 0.125, "volume": 1496.0}, {"date": "2017-11-28", "close": 0.12, "volume": 135041.0}, {"date": "2017-11-29", "close": 0.125, "volume": 209778.0}, {"date": "2017-11-30", "close": 0.12, "volume": 8103.0}, {"date": "2017-12-01", "close": 0.12, "volume": 20000.0}, {"date": "2017-12-04", "close": 0.12, "volume": 32845.0}, {"date": "2017-12-05", "close": 0.12, "volume": 407298.0}, {"date": "2017-12-06", "close": 0.12, "volume": 170000.0}, {"date": "2017-12-07", "close": 0.115, "volume": 167785.0}, {"date": "2017-12-08", "close": 0.115, "volume": 32813.0}, {"date": "2017-12-11", "close": 0.125, "volume": 135216.0}, {"date": "2017-12-12", "close": 0.13, "volume": 288396.0}, {"date": "2017-12-13", "close": 0.115, "volume": 89292.0}, {"date": "2017-12-14", "close": 0.12, "volume": 58751.0}, {"date": "2017-12-15", "close": 0.12, "volume": 41880.0}, {"date": "2017-12-18", "close": 0.115, "volume": 145252.0}, {"date": "2017-12-19", "close": 0.12, "volume": 91905.0}, {"date": "2017-12-20", "close": 0.125, "volume": 125482.0}, {"date": "2017-12-21", "close": 0.13, "volume": 75581.0}, {"date": "2017-12-22", "close": 0.12, "volume": 148399.0}, {"date": "2017-12-27", "close": 0.125, "volume": 1000.0}, {"date": "2017-12-28", "close": 0.125, "volume": 194221.0}, {"date": "2017-12-29", "close": 0.12, "volume": 45949.0}, {"date": "2018-01-02", "close": 0.115, "volume": 179732.0}, {"date": "2018-01-03", "close": 0.12, "volume": 31920.0}, {"date": "2018-01-04", "close": 0.12, "volume": 229830.0}, {"date": "2018-01-05", "close": 0.115, "volume": 85664.0}, {"date": "2018-01-08", "close": 0.115, "volume": 405456.0}, {"date": "2018-01-09", "close": 0.12, "volume": 115500.0}, {"date": "2018-01-10", "close": 0.115, "volume": 89875.0}, {"date": "2018-01-11", "close": 0.115, "volume": 6982.0}, {"date": "2018-01-12", "close": 0.115, "volume": 643596.0}, {"date": "2018-01-15", "close": 0.115, "volume": 146787.0}, {"date": "2018-01-18", "close": 0.12, "volume": 208722.0}, {"date": "2018-01-19", "close": 0.12, "volume": 240176.0}, {"date": "2018-01-22", "close": 0.12, "volume": 103424.0}, {"date": "2018-01-23", "close": 0.115, "volume": 94104.0}, {"date": "2018-01-25", "close": 0.115, "volume": 35375.0}, {"date": "2018-01-29", "close": 0.115, "volume": 123913.0}, {"date": "2018-01-30", "close": 0.115, "volume": 54530.0}, {"date": "2018-01-31", "close": 0.115, "volume": 498722.0}, {"date": "2018-02-01", "close": 0.12, "volume": 15375.0}, {"date": "2018-02-02", "close": 0.115, "volume": 151300.0}, {"date": "2018-02-05", "close": 0.115, "volume": 255225.0}, {"date": "2018-02-06", "close": 0.11, "volume": 212474.0}, {"date": "2018-02-07", "close": 0.11, "volume": 1000.0}, {"date": "2018-02-08", "close": 0.115, "volume": 18000.0}, {"date": "2018-02-09", "close": 0.115, "volume": 283404.0}, {"date": "2018-02-12", "close": 0.11, "volume": 377503.0}, {"date": "2018-02-13", "close": 0.11, "volume": 12306.0}, {"date": "2018-02-15", "close": 0.11, "volume": 560211.0}, {"date": "2018-02-16", "close": 0.12, "volume": 16666.0}, {"date": "2018-02-19", "close": 0.115, "volume": 551799.0}, {"date": "2018-02-20", "close": 0.11, "volume": 112792.0}, {"date": "2018-02-21", "close": 0.12, "volume": 26300.0}, {"date": "2018-02-22", "close": 0.11, "volume": 2334.0}, {"date": "2018-02-27", "close": 0.11, "volume": 23185.0}, {"date": "2018-02-28", "close": 0.11, "volume": 2041.0}, {"date": "2018-03-01", "close": 0.115, "volume": 25000.0}, {"date": "2018-03-02", "close": 0.11, "volume": 459885.0}, {"date": "2018-03-05", "close": 0.115, "volume": 30000.0}, {"date": "2018-03-06", "close": 0.11, "volume": 35600.0}, {"date": "2018-03-07", "close": 0.11, "volume": 4170.0}, {"date": "2018-03-08", "close": 0.11, "volume": 104725.0}, {"date": "2018-03-09", "close": 0.105, "volume": 104633.0}, {"date": "2018-03-12", "close": 0.105, "volume": 80950.0}, {"date": "2018-03-14", "close": 0.11, "volume": 496407.0}, {"date": "2018-03-15", "close": 0.11, "volume": 10000.0}, {"date": "2018-03-16", "close": 0.105, "volume": 5836.0}, {"date": "2018-03-19", "close": 0.11, "volume": 180000.0}, {"date": "2018-03-20", "close": 0.105, "volume": 10850.0}, {"date": "2018-03-21", "close": 0.11, "volume": 1.0}, {"date": "2018-03-22", "close": 0.105, "volume": 6860.0}, {"date": "2018-03-26", "close": 0.115, "volume": 451999.0}, {"date": "2018-03-27", "close": 0.125, "volume": 618251.0}, {"date": "2018-03-28", "close": 0.125, "volume": 123000.0}, {"date": "2018-03-29", "close": 0.11, "volume": 397276.0}, {"date": "2018-04-03", "close": 0.105, "volume": 34876.0}, {"date": "2018-04-04", "close": 0.115, "volume": 109322.0}, {"date": "2018-04-05", "close": 0.12, "volume": 154433.0}, {"date": "2018-04-06", "close": 0.12, "volume": 32469.0}, {"date": "2018-04-09", "close": 0.115, "volume": 24016.0}, {"date": "2018-04-10", "close": 0.11, "volume": 217460.0}, {"date": "2018-04-12", "close": 0.11, "volume": 18749.0}, {"date": "2018-04-13", "close": 0.11, "volume": 89751.0}, {"date": "2018-04-16", "close": 0.105, "volume": 21900.0}, {"date": "2018-04-17", "close": 0.11, "volume": 37355.0}, {"date": "2018-04-18", "close": 0.11, "volume": 595264.0}, {"date": "2018-04-19", "close": 0.11, "volume": 192654.0}, {"date": "2018-04-20", "close": 0.105, "volume": 85576.0}, {"date": "2018-04-23", "close": 0.11, "volume": 282569.0}, {"date": "2018-04-24", "close": 0.11, "volume": 14222.0}, {"date": "2018-04-26", "close": 0.11, "volume": 28959.0}, {"date": "2018-04-27", "close": 0.11, "volume": 73428.0}, {"date": "2018-04-30", "close": 0.11, "volume": 25000.0}, {"date": "2018-05-02", "close": 0.115, "volume": 44271.0}, {"date": "2018-05-04", "close": 0.11, "volume": 102090.0}, {"date": "2018-05-07", "close": 0.11, "volume": 45561.0}, {"date": "2018-05-08", "close": 0.11, "volume": 15007.0}, {"date": "2018-05-09", "close": 0.115, "volume": 135805.0}, {"date": "2018-05-11", "close": 0.11, "volume": 127143.0}, {"date": "2018-05-15", "close": 0.11, "volume": 100000.0}, {"date": "2018-05-16", "close": 0.11, "volume": 50000.0}, {"date": "2018-05-17", "close": 0.11, "volume": 55000.0}, {"date": "2018-05-21", "close": 0.105, "volume": 205662.0}, {"date": "2018-05-22", "close": 0.097, "volume": 1165989.0}, {"date": "2018-05-23", "close": 0.096, "volume": 121100.0}, {"date": "2018-05-24", "close": 0.1, "volume": 860598.0}, {"date": "2018-05-25", "close": 0.1, "volume": 144162.0}, {"date": "2018-05-28", "close": 0.1, "volume": 292281.0}, {"date": "2018-05-29", "close": 0.1, "volume": 38322.0}, {"date": "2018-05-30", "close": 0.1, "volume": 269926.0}, {"date": "2018-05-31", "close": 0.098, "volume": 129854.0}, {"date": "2018-06-01", "close": 0.1, "volume": 204571.0}, {"date": "2018-06-04", "close": 0.1, "volume": 45086.0}, {"date": "2018-06-05", "close": 0.099, "volume": 129064.0}, {"date": "2018-06-06", "close": 0.1, "volume": 46476.0}, {"date": "2018-06-07", "close": 0.099, "volume": 8200.0}, {"date": "2018-06-08", "close": 0.097, "volume": 146200.0}, {"date": "2018-06-13", "close": 0.098, "volume": 112248.0}, {"date": "2018-06-14", "close": 0.098, "volume": 34500.0}, {"date": "2018-06-15", "close": 0.096, "volume": 63848.0}, {"date": "2018-06-18", "close": 0.099, "volume": 471271.0}, {"date": "2018-06-19", "close": 0.1, "volume": 105558.0}, {"date": "2018-06-20", "close": 0.1, "volume": 5000.0}, {"date": "2018-06-21", "close": 0.1, "volume": 373387.0}, {"date": "2018-06-22", "close": 0.1, "volume": 271650.0}, {"date": "2018-06-25", "close": 0.1, "volume": 71297.0}, {"date": "2018-06-26", "close": 0.105, "volume": 137718.0}, {"date": "2018-06-27", "close": 0.1, "volume": 357116.0}, {"date": "2018-06-28", "close": 0.1, "volume": 11418.0}, {"date": "2018-06-29", "close": 0.105, "volume": 189116.0}, {"date": "2018-07-03", "close": 0.105, "volume": 20145.0}, {"date": "2018-07-04", "close": 0.1, "volume": 13851.0}, {"date": "2018-07-05", "close": 0.1, "volume": 49230.0}, {"date": "2018-07-06", "close": 0.1, "volume": 15630.0}, {"date": "2018-07-11", "close": 0.1, "volume": 6000.0}, {"date": "2018-07-12", "close": 0.1, "volume": 94662.0}, {"date": "2018-07-16", "close": 0.105, "volume": 9524.0}, {"date": "2018-07-17", "close": 0.1, "volume": 228715.0}, {"date": "2018-07-18", "close": 0.105, "volume": 28381.0}, {"date": "2018-07-20", "close": 0.1, "volume": 200000.0}, {"date": "2018-07-23", "close": 0.105, "volume": 50000.0}, {"date": "2018-07-24", "close": 0.1, "volume": 130486.0}, {"date": "2018-07-25", "close": 0.1, "volume": 35731.0}, {"date": "2018-07-26", "close": 0.1, "volume": 3091.0}, {"date": "2018-07-27", "close": 0.1, "volume": 6156.0}, {"date": "2018-07-30", "close": 0.1, "volume": 207154.0}, {"date": "2018-08-01", "close": 0.11, "volume": 544268.0}, {"date": "2018-08-03", "close": 0.11, "volume": 168112.0}, {"date": "2018-08-06", "close": 0.11, "volume": 58666.0}, {"date": "2018-08-07", "close": 0.125, "volume": 176467.0}, {"date": "2018-08-08", "close": 0.12, "volume": 143107.0}, {"date": "2018-08-09", "close": 0.13, "volume": 38987.0}, {"date": "2018-08-10", "close": 0.14, "volume": 706341.0}, {"date": "2018-08-13", "close": 0.14, "volume": 210508.0}, {"date": "2018-08-14", "close": 0.15, "volume": 483159.0}, {"date": "2018-08-15", "close": 0.15, "volume": 225990.0}, {"date": "2018-08-16", "close": 0.155, "volume": 180748.0}, {"date": "2018-08-17", "close": 0.15, "volume": 201488.0}, {"date": "2018-08-20", "close": 0.15, "volume": 189.0}, {"date": "2018-08-21", "close": 0.14, "volume": 113919.0}, {"date": "2018-08-22", "close": 0.13, "volume": 339777.0}, {"date": "2018-08-23", "close": 0.14, "volume": 1.0}, {"date": "2018-08-24", "close": 0.13, "volume": 19578.0}, {"date": "2018-08-27", "close": 0.13, "volume": 187314.0}, {"date": "2018-08-28", "close": 0.135, "volume": 45000.0}, {"date": "2018-08-29", "close": 0.13, "volume": 53052.0}, {"date": "2018-08-30", "close": 0.13, "volume": 211.0}, {"date": "2018-08-31", "close": 0.135, "volume": 26417.0}, {"date": "2018-09-03", "close": 0.135, "volume": 13000.0}, {"date": "2018-09-04", "close": 0.13, "volume": 50000.0}, {"date": "2018-09-05", "close": 0.12, "volume": 111341.0}, {"date": "2018-09-06", "close": 0.12, "volume": 6661.0}, {"date": "2018-09-07", "close": 0.12, "volume": 40037.0}, {"date": "2018-09-10", "close": 0.11, "volume": 246546.0}, {"date": "2018-09-12", "close": 0.12, "volume": 7146.0}, {"date": "2018-09-13", "close": 0.115, "volume": 45969.0}, {"date": "2018-09-14", "close": 0.115, "volume": 17850.0}, {"date": "2018-09-18", "close": 0.115, "volume": 3000.0}, {"date": "2018-09-19", "close": 0.115, "volume": 80000.0}, {"date": "2018-09-20", "close": 0.12, "volume": 5904.0}, {"date": "2018-09-21", "close": 0.12, "volume": 17692.0}, {"date": "2018-09-24", "close": 0.1, "volume": 288706.0}, {"date": "2018-09-25", "close": 0.11, "volume": 47619.0}, {"date": "2018-09-26", "close": 0.115, "volume": 119272.0}, {"date": "2018-09-28", "close": 0.115, "volume": 3708.0}, {"date": "2018-10-02", "close": 0.11, "volume": 14223.0}, {"date": "2018-10-03", "close": 0.11, "volume": 6651.0}, {"date": "2018-10-04", "close": 0.13, "volume": 99465.0}, {"date": "2018-10-09", "close": 0.12, "volume": 1400.0}, {"date": "2018-10-10", "close": 0.11, "volume": 12940.0}, {"date": "2018-10-11", "close": 0.1, "volume": 288279.0}, {"date": "2018-10-12", "close": 0.1, "volume": 150000.0}, {"date": "2018-10-15", "close": 0.12, "volume": 304422.0}, {"date": "2018-10-16", "close": 0.12, "volume": 114552.0}, {"date": "2018-10-18", "close": 0.125, "volume": 177592.0}, {"date": "2018-10-19", "close": 0.125, "volume": 76957.0}, {"date": "2018-10-22", "close": 0.13, "volume": 123804.0}, {"date": "2018-10-23", "close": 0.11, "volume": 206352.0}, {"date": "2018-10-25", "close": 0.115, "volume": 12000.0}, {"date": "2018-10-29", "close": 0.115, "volume": 8854.0}, {"date": "2018-11-01", "close": 0.11, "volume": 29166.0}, {"date": "2018-11-02", "close": 0.11, "volume": 7000.0}, {"date": "2018-11-05", "close": 0.115, "volume": 59173.0}, {"date": "2018-11-06", "close": 0.11, "volume": 131782.0}, {"date": "2018-11-07", "close": 0.11, "volume": 22042.0}, {"date": "2018-11-08", "close": 0.11, "volume": 54539.0}, {"date": "2018-11-12", "close": 0.11, "volume": 22027.0}, {"date": "2018-11-15", "close": 0.11, "volume": 35008.0}, {"date": "2018-11-16", "close": 0.12, "volume": 20000.0}, {"date": "2018-11-20", "close": 0.11, "volume": 4278.0}, {"date": "2018-11-21", "close": 0.11, "volume": 195521.0}, {"date": "2018-11-22", "close": 0.125, "volume": 164338.0}, {"date": "2018-11-23", "close": 0.125, "volume": 70000.0}, {"date": "2018-11-26", "close": 0.12, "volume": 119500.0}, {"date": "2018-11-27", "close": 0.13, "volume": 71772.0}, {"date": "2018-11-28", "close": 0.13, "volume": 230769.0}, {"date": "2018-11-29", "close": 0.135, "volume": 541369.0}, {"date": "2018-11-30", "close": 0.13, "volume": 159000.0}, {"date": "2018-12-04", "close": 0.12, "volume": 2100.0}, {"date": "2018-12-05", "close": 0.12, "volume": 27200.0}, {"date": "2018-12-06", "close": 0.12, "volume": 10000.0}, {"date": "2018-12-07", "close": 0.12, "volume": 6122.0}, {"date": "2018-12-10", "close": 0.12, "volume": 15878.0}, {"date": "2018-12-11", "close": 0.115, "volume": 9722.0}, {"date": "2018-12-12", "close": 0.115, "volume": 128259.0}, {"date": "2018-12-14", "close": 0.115, "volume": 76651.0}, {"date": "2018-12-17", "close": 0.115, "volume": 50653.0}, {"date": "2018-12-18", "close": 0.115, "volume": 147297.0}, {"date": "2018-12-19", "close": 0.11, "volume": 54667.0}, {"date": "2018-12-20", "close": 0.11, "volume": 135807.0}, {"date": "2018-12-21", "close": 0.105, "volume": 150530.0}, {"date": "2018-12-24", "close": 0.1, "volume": 3000.0}, {"date": "2018-12-27", "close": 0.105, "volume": 86340.0}, {"date": "2019-01-02", "close": 0.11, "volume": 95636.0}, {"date": "2019-01-07", "close": 0.11, "volume": 66385.0}, {"date": "2019-01-09", "close": 0.1, "volume": 62276.0}, {"date": "2019-01-10", "close": 0.1, "volume": 50000.0}, {"date": "2019-01-14", "close": 0.1, "volume": 25000.0}, {"date": "2019-01-15", "close": 0.105, "volume": 216865.0}, {"date": "2019-01-18", "close": 0.105, "volume": 10000.0}, {"date": "2019-01-21", "close": 0.11, "volume": 5000.0}, {"date": "2019-01-23", "close": 0.105, "volume": 127724.0}, {"date": "2019-01-24", "close": 0.11, "volume": 15303.0}, {"date": "2019-01-25", "close": 0.11, "volume": 140782.0}, {"date": "2019-01-29", "close": 0.105, "volume": 46593.0}, {"date": "2019-02-01", "close": 0.11, "volume": 12490.0}, {"date": "2019-02-04", "close": 0.105, "volume": 98820.0}, {"date": "2019-02-05", "close": 0.11, "volume": 32566.0}, {"date": "2019-02-06", "close": 0.105, "volume": 18023.0}, {"date": "2019-02-07", "close": 0.105, "volume": 261583.0}, {"date": "2019-02-08", "close": 0.105, "volume": 52172.0}, {"date": "2019-02-11", "close": 0.105, "volume": 238923.0}, {"date": "2019-02-12", "close": 0.105, "volume": 86117.0}, {"date": "2019-02-13", "close": 0.1, "volume": 62883.0}, {"date": "2019-02-14", "close": 0.105, "volume": 25000.0}, {"date": "2019-02-18", "close": 0.1, "volume": 32332.0}, {"date": "2019-02-19", "close": 0.1, "volume": 12661.0}, {"date": "2019-02-20", "close": 0.105, "volume": 5431.0}, {"date": "2019-02-25", "close": 0.105, "volume": 200000.0}, {"date": "2019-02-26", "close": 0.1, "volume": 102691.0}, {"date": "2019-02-28", "close": 0.105, "volume": 229433.0}, {"date": "2019-03-04", "close": 0.1, "volume": 15000.0}, {"date": "2019-03-05", "close": 0.1, "volume": 302300.0}, {"date": "2019-03-06", "close": 0.11, "volume": 13786.0}, {"date": "2019-03-07", "close": 0.105, "volume": 2115.0}, {"date": "2019-03-08", "close": 0.105, "volume": 89099.0}, {"date": "2019-03-11", "close": 0.11, "volume": 150000.0}, {"date": "2019-03-12", "close": 0.1, "volume": 66194.0}, {"date": "2019-03-13", "close": 0.105, "volume": 84993.0}, {"date": "2019-03-15", "close": 0.105, "volume": 10007.0}, {"date": "2019-03-18", "close": 0.1, "volume": 25570.0}, {"date": "2019-03-19", "close": 0.105, "volume": 45000.0}, {"date": "2019-03-21", "close": 0.1, "volume": 861031.0}, {"date": "2019-03-22", "close": 0.105, "volume": 54352.0}, {"date": "2019-03-25", "close": 0.1, "volume": 128488.0}, {"date": "2019-03-26", "close": 0.1, "volume": 22160.0}, {"date": "2019-03-28", "close": 0.1, "volume": 20754.0}, {"date": "2019-03-29", "close": 0.096, "volume": 25250.0}, {"date": "2019-04-01", "close": 0.098, "volume": 17936.0}, {"date": "2019-04-02", "close": 0.1, "volume": 290605.0}, {"date": "2019-04-03", "close": 0.1, "volume": 25200.0}, {"date": "2019-04-04", "close": 0.11, "volume": 163844.0}, {"date": "2019-04-08", "close": 0.105, "volume": 60000.0}, {"date": "2019-04-10", "close": 0.105, "volume": 55000.0}, {"date": "2019-04-11", "close": 0.11, "volume": 162865.0}, {"date": "2019-04-12", "close": 0.1, "volume": 263996.0}, {"date": "2019-04-15", "close": 0.11, "volume": 257251.0}, {"date": "2019-04-16", "close": 0.115, "volume": 120638.0}, {"date": "2019-04-17", "close": 0.105, "volume": 204504.0}, {"date": "2019-04-18", "close": 0.11, "volume": 97411.0}, {"date": "2019-04-23", "close": 0.105, "volume": 83585.0}, {"date": "2019-04-24", "close": 0.115, "volume": 66061.0}, {"date": "2019-04-26", "close": 0.105, "volume": 39348.0}, {"date": "2019-04-29", "close": 0.1, "volume": 512619.0}, {"date": "2019-04-30", "close": 0.1, "volume": 362070.0}, {"date": "2019-05-01", "close": 0.105, "volume": 60000.0}, {"date": "2019-05-02", "close": 0.098, "volume": 147613.0}, {"date": "2019-05-03", "close": 0.1, "volume": 47080.0}, {"date": "2019-05-06", "close": 0.1, "volume": 15000.0}, {"date": "2019-05-07", "close": 0.105, "volume": 32117.0}, {"date": "2019-05-08", "close": 0.1, "volume": 32000.0}, {"date": "2019-05-09", "close": 0.11, "volume": 465503.0}, {"date": "2019-05-10", "close": 0.115, "volume": 57000.0}, {"date": "2019-05-13", "close": 0.11, "volume": 258041.0}, {"date": "2019-05-14", "close": 0.11, "volume": 109000.0}, {"date": "2019-05-16", "close": 0.11, "volume": 135912.0}, {"date": "2019-05-17", "close": 0.12, "volume": 37641.0}, {"date": "2019-05-20", "close": 0.12, "volume": 47414.0}, {"date": "2019-05-21", "close": 0.115, "volume": 62666.0}, {"date": "2019-05-22", "close": 0.11, "volume": 19256.0}, {"date": "2019-05-24", "close": 0.11, "volume": 63921.0}, {"date": "2019-05-27", "close": 0.12, "volume": 259543.0}, {"date": "2019-05-28", "close": 0.115, "volume": 54226.0}, {"date": "2019-05-29", "close": 0.11, "volume": 100291.0}, {"date": "2019-05-30", "close": 0.115, "volume": 78371.0}, {"date": "2019-05-31", "close": 0.115, "volume": 18695.0}, {"date": "2019-06-03", "close": 0.115, "volume": 146038.0}, {"date": "2019-06-04", "close": 0.115, "volume": 83450.0}, {"date": "2019-06-06", "close": 0.115, "volume": 85250.0}, {"date": "2019-06-07", "close": 0.115, "volume": 72094.0}, {"date": "2019-06-11", "close": 0.115, "volume": 173353.0}, {"date": "2019-06-13", "close": 0.11, "volume": 125526.0}, {"date": "2019-06-14", "close": 0.11, "volume": 17000.0}, {"date": "2019-06-17", "close": 0.11, "volume": 7000.0}, {"date": "2019-06-19", "close": 0.115, "volume": 647784.0}, {"date": "2019-06-20", "close": 0.11, "volume": 138910.0}, {"date": "2019-06-21", "close": 0.115, "volume": 326909.0}, {"date": "2019-06-25", "close": 0.11, "volume": 144522.0}, {"date": "2019-06-26", "close": 0.11, "volume": 54553.0}, {"date": "2019-06-27", "close": 0.11, "volume": 234266.0}, {"date": "2019-06-28", "close": 0.11, "volume": 41271.0}, {"date": "2019-07-01", "close": 0.12, "volume": 163862.0}, {"date": "2019-07-02", "close": 0.115, "volume": 5500.0}, {"date": "2019-07-03", "close": 0.125, "volume": 114346.0}, {"date": "2019-07-04", "close": 0.135, "volume": 191797.0}, {"date": "2019-07-05", "close": 0.13, "volume": 8900.0}, {"date": "2019-07-08", "close": 0.12, "volume": 257494.0}, {"date": "2019-07-09", "close": 0.13, "volume": 153.0}, {"date": "2019-07-11", "close": 0.135, "volume": 225611.0}, {"date": "2019-07-12", "close": 0.13, "volume": 199280.0}, {"date": "2019-07-15", "close": 0.13, "volume": 175966.0}, {"date": "2019-07-16", "close": 0.125, "volume": 83763.0}, {"date": "2019-07-17", "close": 0.125, "volume": 15941.0}, {"date": "2019-07-18", "close": 0.135, "volume": 20000.0}, {"date": "2019-07-19", "close": 0.125, "volume": 220317.0}, {"date": "2019-07-23", "close": 0.12, "volume": 148801.0}, {"date": "2019-07-24", "close": 0.125, "volume": 90000.0}, {"date": "2019-07-25", "close": 0.12, "volume": 2500.0}, {"date": "2019-07-26", "close": 0.12, "volume": 170000.0}, {"date": "2019-07-29", "close": 0.12, "volume": 6171.0}, {"date": "2019-07-30", "close": 0.12, "volume": 124862.0}, {"date": "2019-07-31", "close": 0.125, "volume": 118066.0}, {"date": "2019-08-01", "close": 0.135, "volume": 17836.0}, {"date": "2019-08-02", "close": 0.125, "volume": 49664.0}, {"date": "2019-08-05", "close": 0.12, "volume": 112253.0}, {"date": "2019-08-06", "close": 0.12, "volume": 71066.0}, {"date": "2019-08-07", "close": 0.115, "volume": 559179.0}, {"date": "2019-08-08", "close": 0.11, "volume": 20000.0}, {"date": "2019-08-09", "close": 0.115, "volume": 46943.0}, {"date": "2019-08-12", "close": 0.11, "volume": 85576.0}, {"date": "2019-08-13", "close": 0.11, "volume": 50836.0}, {"date": "2019-08-14", "close": 0.11, "volume": 8714.0}, {"date": "2019-08-15", "close": 0.11, "volume": 18940.0}, {"date": "2019-08-16", "close": 0.11, "volume": 92538.0}, {"date": "2019-08-19", "close": 0.11, "volume": 9090.0}, {"date": "2019-08-21", "close": 0.11, "volume": 45464.0}, {"date": "2019-08-22", "close": 0.11, "volume": 20000.0}, {"date": "2019-08-26", "close": 0.11, "volume": 4536.0}, {"date": "2019-08-27", "close": 0.11, "volume": 100000.0}, {"date": "2019-08-28", "close": 0.11, "volume": 108214.0}, {"date": "2019-08-29", "close": 0.11, "volume": 127584.0}, {"date": "2019-08-30", "close": 0.11, "volume": 187753.0}, {"date": "2019-09-02", "close": 0.115, "volume": 63060.0}, {"date": "2019-09-03", "close": 0.11, "volume": 41489.0}, {"date": "2019-09-04", "close": 0.11, "volume": 140328.0}, {"date": "2019-09-05", "close": 0.11, "volume": 17325.0}, {"date": "2019-09-06", "close": 0.11, "volume": 3164.0}, {"date": "2019-09-09", "close": 0.105, "volume": 20210.0}, {"date": "2019-09-10", "close": 0.105, "volume": 64999.0}, {"date": "2019-09-12", "close": 0.11, "volume": 20000.0}, {"date": "2019-09-13", "close": 0.115, "volume": 87513.0}, {"date": "2019-09-16", "close": 0.11, "volume": 13000.0}, {"date": "2019-09-17", "close": 0.105, "volume": 85986.0}, {"date": "2019-09-18", "close": 0.105, "volume": 21664.0}, {"date": "2019-09-19", "close": 0.105, "volume": 12335.0}, {"date": "2019-09-23", "close": 0.105, "volume": 48327.0}, {"date": "2019-09-24", "close": 0.11, "volume": 37050.0}, {"date": "2019-09-25", "close": 0.11, "volume": 135000.0}, {"date": "2019-09-26", "close": 0.1, "volume": 209500.0}, {"date": "2019-09-27", "close": 0.105, "volume": 10000.0}, {"date": "2019-09-30", "close": 0.105, "volume": 27100.0}, {"date": "2019-10-01", "close": 0.105, "volume": 6905.0}, {"date": "2019-10-03", "close": 0.105, "volume": 49500.0}, {"date": "2019-10-07", "close": 0.105, "volume": 47280.0}, {"date": "2019-10-08", "close": 0.1, "volume": 60000.0}, {"date": "2019-10-10", "close": 0.105, "volume": 22120.0}, {"date": "2019-10-11", "close": 0.105, "volume": 103869.0}, {"date": "2019-10-14", "close": 0.12, "volume": 115742.0}, {"date": "2019-10-15", "close": 0.115, "volume": 73484.0}, {"date": "2019-10-16", "close": 0.12, "volume": 9000.0}, {"date": "2019-10-17", "close": 0.12, "volume": 184791.0}, {"date": "2019-10-18", "close": 0.115, "volume": 23881.0}, {"date": "2019-10-22", "close": 0.115, "volume": 9000.0}, {"date": "2019-10-24", "close": 0.115, "volume": 146026.0}, {"date": "2019-10-25", "close": 0.115, "volume": 2920.0}, {"date": "2019-10-28", "close": 0.12, "volume": 97094.0}, {"date": "2019-10-29", "close": 0.12, "volume": 23273.0}, {"date": "2019-10-31", "close": 0.115, "volume": 100000.0}, {"date": "2019-11-01", "close": 0.115, "volume": 26987.0}, {"date": "2019-11-04", "close": 0.115, "volume": 11282.0}, {"date": "2019-11-07", "close": 0.11, "volume": 141802.0}, {"date": "2019-11-11", "close": 0.115, "volume": 57171.0}, {"date": "2019-11-12", "close": 0.125, "volume": 100500.0}, {"date": "2019-11-14", "close": 0.12, "volume": 16000.0}, {"date": "2019-11-15", "close": 0.115, "volume": 62852.0}, {"date": "2019-11-18", "close": 0.12, "volume": 67449.0}, {"date": "2019-11-19", "close": 0.12, "volume": 106440.0}, {"date": "2019-11-21", "close": 0.115, "volume": 8250.0}, {"date": "2019-11-22", "close": 0.11, "volume": 27292.0}, {"date": "2019-11-25", "close": 0.11, "volume": 4280.0}, {"date": "2019-11-26", "close": 0.115, "volume": 13000.0}, {"date": "2019-11-28", "close": 0.11, "volume": 388946.0}, {"date": "2019-11-29", "close": 0.115, "volume": 298660.0}, {"date": "2019-12-02", "close": 0.12, "volume": 66572.0}, {"date": "2019-12-03", "close": 0.12, "volume": 66197.0}, {"date": "2019-12-04", "close": 0.115, "volume": 169077.0}, {"date": "2019-12-05", "close": 0.115, "volume": 45000.0}, {"date": "2019-12-06", "close": 0.115, "volume": 56166.0}, {"date": "2019-12-12", "close": 0.11, "volume": 17069.0}, {"date": "2019-12-16", "close": 0.115, "volume": 129221.0}, {"date": "2019-12-17", "close": 0.12, "volume": 28000.0}, {"date": "2019-12-18", "close": 0.12, "volume": 48080.0}, {"date": "2019-12-20", "close": 0.12, "volume": 90000.0}, {"date": "2019-12-23", "close": 0.12, "volume": 3000.0}, {"date": "2019-12-27", "close": 0.125, "volume": 3000.0}, {"date": "2019-12-30", "close": 0.135, "volume": 281035.0}, {"date": "2020-01-02", "close": 0.12, "volume": 74009.0}, {"date": "2020-01-03", "close": 0.125, "volume": 60453.0}, {"date": "2020-01-08", "close": 0.12, "volume": 37829.0}, {"date": "2020-01-13", "close": 0.125, "volume": 9130.0}, {"date": "2020-01-14", "close": 0.125, "volume": 13639.0}, {"date": "2020-01-16", "close": 0.115, "volume": 119400.0}, {"date": "2020-01-20", "close": 0.115, "volume": 173912.0}, {"date": "2020-01-21", "close": 0.105, "volume": 171000.0}, {"date": "2020-01-22", "close": 0.105, "volume": 52454.0}, {"date": "2020-01-23", "close": 0.11, "volume": 182810.0}, {"date": "2020-01-24", "close": 0.11, "volume": 302056.0}, {"date": "2020-01-28", "close": 0.115, "volume": 62797.0}, {"date": "2020-01-30", "close": 0.11, "volume": 45000.0}, {"date": "2020-02-03", "close": 0.11, "volume": 46692.0}, {"date": "2020-02-04", "close": 0.115, "volume": 29292.0}, {"date": "2020-02-05", "close": 0.115, "volume": 50351.0}, {"date": "2020-02-06", "close": 0.12, "volume": 21000.0}, {"date": "2020-02-07", "close": 0.115, "volume": 20357.0}, {"date": "2020-02-10", "close": 0.11, "volume": 219643.0}, {"date": "2020-02-12", "close": 0.11, "volume": 48545.0}, {"date": "2020-02-13", "close": 0.11, "volume": 32272.0}, {"date": "2020-02-14", "close": 0.105, "volume": 31301.0}, {"date": "2020-02-17", "close": 0.11, "volume": 96522.0}, {"date": "2020-02-18", "close": 0.11, "volume": 20558.0}, {"date": "2020-02-24", "close": 0.11, "volume": 65273.0}, {"date": "2020-02-25", "close": 0.105, "volume": 107867.0}, {"date": "2020-02-26", "close": 0.105, "volume": 46485.0}, {"date": "2020-02-27", "close": 0.105, "volume": 5500.0}, {"date": "2020-02-28", "close": 0.097, "volume": 388412.0}, {"date": "2020-03-02", "close": 0.093, "volume": 229558.0}, {"date": "2020-03-03", "close": 0.1, "volume": 30096.0}, {"date": "2020-03-05", "close": 0.095, "volume": 114850.0}, {"date": "2020-03-06", "close": 0.093, "volume": 164593.0}, {"date": "2020-03-09", "close": 0.085, "volume": 104662.0}, {"date": "2020-03-10", "close": 0.085, "volume": 53492.0}, {"date": "2020-03-11", "close": 0.095, "volume": 126000.0}, {"date": "2020-03-12", "close": 0.105, "volume": 260000.0}, {"date": "2020-03-13", "close": 0.092, "volume": 187038.0}, {"date": "2020-03-16", "close": 0.092, "volume": 20000.0}, {"date": "2020-03-18", "close": 0.085, "volume": 55000.0}, {"date": "2020-03-19", "close": 0.086, "volume": 152000.0}, {"date": "2020-03-20", "close": 0.09, "volume": 100000.0}, {"date": "2020-03-23", "close": 0.086, "volume": 42455.0}, {"date": "2020-03-24", "close": 0.085, "volume": 37143.0}, {"date": "2020-03-25", "close": 0.086, "volume": 16230.0}, {"date": "2020-03-26", "close": 0.088, "volume": 65000.0}, {"date": "2020-03-27", "close": 0.083, "volume": 39476.0}, {"date": "2020-03-30", "close": 0.08, "volume": 100858.0}, {"date": "2020-03-31", "close": 0.079, "volume": 71788.0}, {"date": "2020-04-01", "close": 0.08, "volume": 42900.0}, {"date": "2020-04-02", "close": 0.08, "volume": 10000.0}, {"date": "2020-04-03", "close": 0.08, "volume": 10.0}, {"date": "2020-04-06", "close": 0.08, "volume": 50444.0}, {"date": "2020-04-15", "close": 0.09, "volume": 80000.0}, {"date": "2020-04-16", "close": 0.09, "volume": 31900.0}, {"date": "2020-04-17", "close": 0.09, "volume": 155389.0}, {"date": "2020-04-23", "close": 0.081, "volume": 3000.0}, {"date": "2020-04-24", "close": 0.081, "volume": 20000.0}, {"date": "2020-04-27", "close": 0.08, "volume": 20351.0}, {"date": "2020-04-28", "close": 0.08, "volume": 10000.0}, {"date": "2020-05-01", "close": 0.09, "volume": 101743.0}, {"date": "2020-05-04", "close": 0.086, "volume": 10000.0}, {"date": "2020-05-05", "close": 0.081, "volume": 44500.0}, {"date": "2020-05-06", "close": 0.086, "volume": 9754.0}, {"date": "2020-05-08", "close": 0.085, "volume": 25000.0}, {"date": "2020-05-11", "close": 0.087, "volume": 76176.0}, {"date": "2020-05-14", "close": 0.083, "volume": 82953.0}, {"date": "2020-05-15", "close": 0.086, "volume": 25045.0}, {"date": "2020-05-18", "close": 0.086, "volume": 10002.0}, {"date": "2020-05-19", "close": 0.086, "volume": 64392.0}, {"date": "2020-05-20", "close": 0.085, "volume": 13298.0}, {"date": "2020-05-21", "close": 0.086, "volume": 38126.0}, {"date": "2020-05-25", "close": 0.085, "volume": 132144.0}, {"date": "2020-05-26", "close": 0.085, "volume": 19335.0}, {"date": "2020-05-27", "close": 0.089, "volume": 232386.0}, {"date": "2020-05-28", "close": 0.094, "volume": 227008.0}, {"date": "2020-05-29", "close": 0.094, "volume": 5862.0}, {"date": "2020-06-01", "close": 0.09, "volume": 26362.0}, {"date": "2020-06-02", "close": 0.09, "volume": 77880.0}, {"date": "2020-06-03", "close": 0.092, "volume": 19816.0}, {"date": "2020-06-04", "close": 0.11, "volume": 152817.0}, {"date": "2020-06-05", "close": 0.105, "volume": 160334.0}, {"date": "2020-06-09", "close": 0.105, "volume": 31800.0}, {"date": "2020-06-12", "close": 0.105, "volume": 54000.0}, {"date": "2020-06-15", "close": 0.105, "volume": 249200.0}, {"date": "2020-06-16", "close": 0.105, "volume": 11510.0}, {"date": "2020-06-17", "close": 0.115, "volume": 163419.0}, {"date": "2020-06-18", "close": 0.11, "volume": 117650.0}, {"date": "2020-06-19", "close": 0.11, "volume": 171754.0}, {"date": "2020-06-22", "close": 0.11, "volume": 24000.0}, {"date": "2020-06-23", "close": 0.11, "volume": 292413.0}, {"date": "2020-06-24", "close": 0.115, "volume": 141000.0}, {"date": "2020-06-25", "close": 0.115, "volume": 39249.0}, {"date": "2020-06-26", "close": 0.12, "volume": 70265.0}, {"date": "2020-06-29", "close": 0.115, "volume": 193897.0}, {"date": "2020-06-30", "close": 0.12, "volume": 12000.0}, {"date": "2020-07-02", "close": 0.11, "volume": 5500.0}, {"date": "2020-07-03", "close": 0.11, "volume": 130346.0}, {"date": "2020-07-07", "close": 0.11, "volume": 51957.0}, {"date": "2020-07-08", "close": 0.11, "volume": 31333.0}, {"date": "2020-07-09", "close": 0.12, "volume": 14882.0}, {"date": "2020-07-10", "close": 0.11, "volume": 44000.0}, {"date": "2020-07-13", "close": 0.12, "volume": 168732.0}, {"date": "2020-07-14", "close": 0.115, "volume": 31667.0}, {"date": "2020-07-16", "close": 0.11, "volume": 7555.0}, {"date": "2020-07-17", "close": 0.11, "volume": 24445.0}, {"date": "2020-07-20", "close": 0.105, "volume": 90300.0}, {"date": "2020-07-21", "close": 0.11, "volume": 95309.0}, {"date": "2020-07-22", "close": 0.105, "volume": 123333.0}, {"date": "2020-07-23", "close": 0.1, "volume": 421868.0}, {"date": "2020-07-24", "close": 0.1, "volume": 252752.0}, {"date": "2020-07-27", "close": 0.1, "volume": 70000.0}, {"date": "2020-07-28", "close": 0.1, "volume": 50800.0}, {"date": "2020-07-29", "close": 0.098, "volume": 75618.0}, {"date": "2020-07-30", "close": 0.1, "volume": 87378.0}, {"date": "2020-08-03", "close": 0.1, "volume": 50704.0}, {"date": "2020-08-05", "close": 0.105, "volume": 5000.0}, {"date": "2020-08-06", "close": 0.1, "volume": 45000.0}, {"date": "2020-08-10", "close": 0.098, "volume": 28000.0}, {"date": "2020-08-11", "close": 0.099, "volume": 25485.0}, {"date": "2020-08-12", "close": 0.097, "volume": 2314.0}, {"date": "2020-08-13", "close": 0.097, "volume": 35000.0}, {"date": "2020-08-17", "close": 0.1, "volume": 5280.0}, {"date": "2020-08-18", "close": 0.095, "volume": 343289.0}, {"date": "2020-08-19", "close": 0.098, "volume": 10291.0}, {"date": "2020-08-20", "close": 0.096, "volume": 26500.0}, {"date": "2020-08-21", "close": 0.099, "volume": 17825.0}, {"date": "2020-08-24", "close": 0.099, "volume": 186410.0}, {"date": "2020-08-25", "close": 0.1, "volume": 4500.0}, {"date": "2020-08-26", "close": 0.105, "volume": 194600.0}, {"date": "2020-08-27", "close": 0.11, "volume": 174999.0}, {"date": "2020-08-28", "close": 0.105, "volume": 15510.0}, {"date": "2020-08-31", "close": 0.11, "volume": 110550.0}, {"date": "2020-09-01", "close": 0.11, "volume": 4545.0}, {"date": "2020-09-02", "close": 0.115, "volume": 328400.0}, {"date": "2020-09-03", "close": 0.1, "volume": 58008.0}, {"date": "2020-09-04", "close": 0.115, "volume": 13200.0}, {"date": "2020-09-08", "close": 0.11, "volume": 3500.0}, {"date": "2020-09-09", "close": 0.1, "volume": 146500.0}, {"date": "2020-09-10", "close": 0.098, "volume": 40000.0}, {"date": "2020-09-14", "close": 0.11, "volume": 162580.0}, {"date": "2020-09-15", "close": 0.11, "volume": 20000.0}, {"date": "2020-09-16", "close": 0.11, "volume": 76453.0}, {"date": "2020-09-17", "close": 0.11, "volume": 23181.0}, {"date": "2020-09-18", "close": 0.105, "volume": 241279.0}, {"date": "2020-09-21", "close": 0.1, "volume": 88383.0}, {"date": "2020-09-22", "close": 0.1, "volume": 5200.0}, {"date": "2020-09-25", "close": 0.11, "volume": 100000.0}, {"date": "2020-09-29", "close": 0.11, "volume": 86590.0}, {"date": "2020-09-30", "close": 0.115, "volume": 22410.0}, {"date": "2020-10-02", "close": 0.115, "volume": 126043.0}, {"date": "2020-10-06", "close": 0.115, "volume": 51295.0}, {"date": "2020-10-07", "close": 0.1, "volume": 3000.0}, {"date": "2020-10-08", "close": 0.11, "volume": 42936.0}, {"date": "2020-10-09", "close": 0.11, "volume": 14797.0}, {"date": "2020-10-13", "close": 0.1, "volume": 5000.0}, {"date": "2020-10-14", "close": 0.1, "volume": 83641.0}, {"date": "2020-10-15", "close": 0.1, "volume": 124000.0}, {"date": "2020-10-19", "close": 0.1, "volume": 8450.0}, {"date": "2020-10-20", "close": 0.1, "volume": 20667.0}, {"date": "2020-10-21", "close": 0.105, "volume": 16448.0}, {"date": "2020-10-22", "close": 0.1, "volume": 7000.0}, {"date": "2020-10-23", "close": 0.1, "volume": 40000.0}, {"date": "2020-10-26", "close": 0.105, "volume": 70130.0}, {"date": "2020-10-27", "close": 0.105, "volume": 74500.0}, {"date": "2020-10-28", "close": 0.105, "volume": 15136.0}, {"date": "2020-10-30", "close": 0.105, "volume": 12500.0}, {"date": "2020-11-02", "close": 0.105, "volume": 19174.0}, {"date": "2020-11-03", "close": 0.095, "volume": 151196.0}, {"date": "2020-11-04", "close": 0.097, "volume": 5000.0}, {"date": "2020-11-05", "close": 0.105, "volume": 110000.0}, {"date": "2020-11-06", "close": 0.105, "volume": 127615.0}, {"date": "2020-11-09", "close": 0.105, "volume": 21694.0}, {"date": "2020-11-10", "close": 0.105, "volume": 15176.0}, {"date": "2020-11-12", "close": 0.105, "volume": 5500.0}, {"date": "2020-11-13", "close": 0.105, "volume": 39555.0}, {"date": "2020-11-16", "close": 0.105, "volume": 10000.0}, {"date": "2020-11-17", "close": 0.1, "volume": 307350.0}, {"date": "2020-11-19", "close": 0.1, "volume": 16000.0}, {"date": "2020-11-20", "close": 0.1, "volume": 80000.0}, {"date": "2020-11-23", "close": 0.1, "volume": 55900.0}, {"date": "2020-11-24", "close": 0.1, "volume": 44103.0}, {"date": "2020-11-25", "close": 0.1, "volume": 49497.0}, {"date": "2020-11-26", "close": 0.105, "volume": 70000.0}, {"date": "2020-11-30", "close": 0.1, "volume": 39500.0}, {"date": "2020-12-01", "close": 0.105, "volume": 5000.0}, {"date": "2020-12-02", "close": 0.105, "volume": 15000.0}, {"date": "2020-12-04", "close": 0.1, "volume": 127800.0}, {"date": "2020-12-07", "close": 0.09, "volume": 146503.0}, {"date": "2020-12-08", "close": 0.1, "volume": 54612.0}, {"date": "2020-12-09", "close": 0.1, "volume": 15000.0}, {"date": "2020-12-10", "close": 0.105, "volume": 9500.0}, {"date": "2020-12-11", "close": 0.105, "volume": 107000.0}, {"date": "2020-12-14", "close": 0.1, "volume": 16923.0}, {"date": "2020-12-15", "close": 0.09, "volume": 80000.0}, {"date": "2020-12-16", "close": 0.095, "volume": 17470.0}, {"date": "2020-12-17", "close": 0.092, "volume": 50538.0}, {"date": "2020-12-18", "close": 0.099, "volume": 183812.0}, {"date": "2020-12-22", "close": 0.092, "volume": 7435.0}, {"date": "2020-12-29", "close": 0.093, "volume": 17173.0}, {"date": "2020-12-30", "close": 0.091, "volume": 258462.0}, {"date": "2020-12-31", "close": 0.09, "volume": 390219.0}, {"date": "2021-01-04", "close": 0.092, "volume": 11500.0}, {"date": "2021-01-05", "close": 0.095, "volume": 100000.0}, {"date": "2021-01-07", "close": 0.095, "volume": 100000.0}, {"date": "2021-01-08", "close": 0.096, "volume": 5500.0}, {"date": "2021-01-12", "close": 0.092, "volume": 22200.0}, {"date": "2021-01-13", "close": 0.095, "volume": 493744.0}, {"date": "2021-01-14", "close": 0.09, "volume": 270000.0}, {"date": "2021-01-15", "close": 0.091, "volume": 325348.0}, {"date": "2021-01-18", "close": 0.09, "volume": 372800.0}, {"date": "2021-01-19", "close": 0.095, "volume": 187000.0}, {"date": "2021-01-20", "close": 0.095, "volume": 52631.0}, {"date": "2021-01-21", "close": 0.097, "volume": 291300.0}, {"date": "2021-01-22", "close": 0.093, "volume": 384200.0}, {"date": "2021-01-25", "close": 0.095, "volume": 3500.0}, {"date": "2021-01-27", "close": 0.095, "volume": 370989.0}, {"date": "2021-01-28", "close": 0.095, "volume": 13500.0}, {"date": "2021-01-29", "close": 0.093, "volume": 669100.0}, {"date": "2021-02-01", "close": 0.091, "volume": 217220.0}, {"date": "2021-02-02", "close": 0.09, "volume": 205900.0}, {"date": "2021-02-03", "close": 0.09, "volume": 165321.0}, {"date": "2021-02-04", "close": 0.092, "volume": 47071.0}, {"date": "2021-02-05", "close": 0.092, "volume": 13000.0}, {"date": "2021-02-08", "close": 0.091, "volume": 10000.0}, {"date": "2021-02-09", "close": 0.096, "volume": 71789.0}, {"date": "2021-02-10", "close": 0.096, "volume": 193947.0}, {"date": "2021-02-11", "close": 0.095, "volume": 66948.0}, {"date": "2021-02-12", "close": 0.098, "volume": 10000.0}, {"date": "2021-02-15", "close": 0.098, "volume": 84779.0}, {"date": "2021-02-16", "close": 0.096, "volume": 153580.0}, {"date": "2021-02-17", "close": 0.096, "volume": 85236.0}, {"date": "2021-02-18", "close": 0.096, "volume": 105208.0}, {"date": "2021-02-19", "close": 0.095, "volume": 21543.0}, {"date": "2021-02-22", "close": 0.099, "volume": 86168.0}, {"date": "2021-02-23", "close": 0.095, "volume": 35500.0}, {"date": "2021-02-25", "close": 0.12, "volume": 1160317.0}, {"date": "2021-02-26", "close": 0.115, "volume": 316051.0}, {"date": "2021-03-01", "close": 0.115, "volume": 95534.0}, {"date": "2021-03-02", "close": 0.11, "volume": 221673.0}, {"date": "2021-03-03", "close": 0.11, "volume": 53232.0}, {"date": "2021-03-04", "close": 0.097, "volume": 513527.0}, {"date": "2021-03-05", "close": 0.1, "volume": 31194.0}, {"date": "2021-03-08", "close": 0.096, "volume": 51278.0}, {"date": "2021-03-09", "close": 0.1, "volume": 20073.0}, {"date": "2021-03-10", "close": 0.1, "volume": 78327.0}, {"date": "2021-03-15", "close": 0.1, "volume": 54287.0}, {"date": "2021-03-16", "close": 0.1, "volume": 29000.0}, {"date": "2021-03-17", "close": 0.097, "volume": 21000.0}, {"date": "2021-03-18", "close": 0.098, "volume": 10713.0}, {"date": "2021-03-19", "close": 0.1, "volume": 16500.0}, {"date": "2021-03-22", "close": 0.105, "volume": 69255.0}, {"date": "2021-03-23", "close": 0.105, "volume": 105000.0}, {"date": "2021-03-24", "close": 0.11, "volume": 109000.0}, {"date": "2021-03-25", "close": 0.1, "volume": 20000.0}, {"date": "2021-03-26", "close": 0.1, "volume": 1904.0}, {"date": "2021-03-29", "close": 0.1, "volume": 152545.0}, {"date": "2021-03-30", "close": 0.098, "volume": 15000.0}, {"date": "2021-03-31", "close": 0.1, "volume": 95854.0}, {"date": "2021-04-07", "close": 0.098, "volume": 40200.0}, {"date": "2021-04-08", "close": 0.093, "volume": 117943.0}, {"date": "2021-04-09", "close": 0.098, "volume": 110525.0}, {"date": "2021-04-12", "close": 0.1, "volume": 344475.0}, {"date": "2021-04-14", "close": 0.1, "volume": 99999.0}, {"date": "2021-04-15", "close": 0.1, "volume": 62879.0}, {"date": "2021-04-16", "close": 0.11, "volume": 10000.0}, {"date": "2021-04-19", "close": 0.11, "volume": 9503.0}, {"date": "2021-04-21", "close": 0.11, "volume": 394475.0}, {"date": "2021-04-23", "close": 0.11, "volume": 35477.0}, {"date": "2021-04-26", "close": 0.11, "volume": 149484.0}, {"date": "2021-04-27", "close": 0.105, "volume": 102416.0}, {"date": "2021-04-29", "close": 0.105, "volume": 29100.0}, {"date": "2021-04-30", "close": 0.105, "volume": 215000.0}, {"date": "2021-05-03", "close": 0.11, "volume": 5000.0}, {"date": "2021-05-04", "close": 0.12, "volume": 360724.0}, {"date": "2021-05-05", "close": 0.125, "volume": 285195.0}, {"date": "2021-05-06", "close": 0.13, "volume": 367197.0}, {"date": "2021-05-07", "close": 0.13, "volume": 39109.0}, {"date": "2021-05-10", "close": 0.12, "volume": 218677.0}, {"date": "2021-05-11", "close": 0.12, "volume": 42831.0}, {"date": "2021-05-12", "close": 0.12, "volume": 290998.0}, {"date": "2021-05-13", "close": 0.12, "volume": 215333.0}, {"date": "2021-05-17", "close": 0.115, "volume": 12904.0}, {"date": "2021-05-18", "close": 0.115, "volume": 9600.0}, {"date": "2021-05-19", "close": 0.12, "volume": 35077.0}, {"date": "2021-05-24", "close": 0.11, "volume": 165161.0}, {"date": "2021-05-25", "close": 0.12, "volume": 59765.0}, {"date": "2021-05-26", "close": 0.115, "volume": 47865.0}, {"date": "2021-05-27", "close": 0.15, "volume": 1532317.0}, {"date": "2021-05-28", "close": 0.14, "volume": 370909.0}, {"date": "2021-05-31", "close": 0.12, "volume": 1196001.0}, {"date": "2021-06-01", "close": 0.12, "volume": 240863.0}, {"date": "2021-06-02", "close": 0.12, "volume": 608387.0}, {"date": "2021-06-03", "close": 0.115, "volume": 257077.0}, {"date": "2021-06-04", "close": 0.11, "volume": 394005.0}, {"date": "2021-06-07", "close": 0.11, "volume": 1239062.0}, {"date": "2021-06-08", "close": 0.105, "volume": 116875.0}, {"date": "2021-06-09", "close": 0.11, "volume": 174261.0}, {"date": "2021-06-11", "close": 0.105, "volume": 76438.0}, {"date": "2021-06-15", "close": 0.105, "volume": 563523.0}, {"date": "2021-06-16", "close": 0.11, "volume": 60000.0}, {"date": "2021-06-17", "close": 0.105, "volume": 50000.0}, {"date": "2021-06-18", "close": 0.105, "volume": 164016.0}, {"date": "2021-06-21", "close": 0.1, "volume": 160313.0}, {"date": "2021-06-22", "close": 0.115, "volume": 169711.0}, {"date": "2021-06-23", "close": 0.11, "volume": 405826.0}, {"date": "2021-06-24", "close": 0.11, "volume": 211939.0}, {"date": "2021-06-25", "close": 0.105, "volume": 154829.0}, {"date": "2021-06-28", "close": 0.105, "volume": 106907.0}, {"date": "2021-06-29", "close": 0.105, "volume": 377226.0}, {"date": "2021-06-30", "close": 0.098, "volume": 856365.0}, {"date": "2021-07-01", "close": 0.1, "volume": 366924.0}, {"date": "2021-07-02", "close": 0.105, "volume": 198162.0}, {"date": "2021-07-05", "close": 0.105, "volume": 143449.0}, {"date": "2021-07-06", "close": 0.1, "volume": 570010.0}, {"date": "2021-07-07", "close": 0.1, "volume": 872571.0}, {"date": "2021-07-08", "close": 0.1, "volume": 256271.0}, {"date": "2021-07-09", "close": 0.1, "volume": 96271.0}, {"date": "2021-07-13", "close": 0.1, "volume": 289066.0}, {"date": "2021-07-14", "close": 0.098, "volume": 324156.0}, {"date": "2021-07-15", "close": 0.1, "volume": 25520.0}, {"date": "2021-07-16", "close": 0.1, "volume": 150000.0}, {"date": "2021-07-19", "close": 0.105, "volume": 2298267.0}, {"date": "2021-07-20", "close": 0.105, "volume": 156800.0}, {"date": "2021-07-21", "close": 0.1, "volume": 263000.0}, {"date": "2021-07-22", "close": 0.1, "volume": 30000.0}, {"date": "2021-07-26", "close": 0.105, "volume": 158832.0}, {"date": "2021-07-28", "close": 0.105, "volume": 78895.0}, {"date": "2021-07-29", "close": 0.105, "volume": 95000.0}, {"date": "2021-07-30", "close": 0.105, "volume": 25000.0}, {"date": "2021-08-02", "close": 0.105, "volume": 158478.0}, {"date": "2021-08-03", "close": 0.105, "volume": 229377.0}, {"date": "2021-08-04", "close": 0.11, "volume": 813138.0}, {"date": "2021-08-05", "close": 0.12, "volume": 549467.0}, {"date": "2021-08-06", "close": 0.11, "volume": 581687.0}, {"date": "2021-08-09", "close": 0.115, "volume": 176977.0}, {"date": "2021-08-10", "close": 0.125, "volume": 146311.0}, {"date": "2021-08-11", "close": 0.12, "volume": 161986.0}, {"date": "2021-08-12", "close": 0.115, "volume": 59400.0}, {"date": "2021-08-13", "close": 0.12, "volume": 53257.0}, {"date": "2021-08-16", "close": 0.12, "volume": 1529571.0}, {"date": "2021-08-17", "close": 0.12, "volume": 289362.0}, {"date": "2021-08-18", "close": 0.125, "volume": 317607.0}, {"date": "2021-08-19", "close": 0.12, "volume": 109873.0}, {"date": "2021-08-20", "close": 0.125, "volume": 134538.0}, {"date": "2021-08-23", "close": 0.125, "volume": 118255.0}, {"date": "2021-08-24", "close": 0.12, "volume": 208932.0}, {"date": "2021-08-25", "close": 0.12, "volume": 83804.0}, {"date": "2021-08-26", "close": 0.12, "volume": 117500.0}, {"date": "2021-08-27", "close": 0.12, "volume": 50000.0}, {"date": "2021-08-30", "close": 0.12, "volume": 73759.0}, {"date": "2021-08-31", "close": 0.12, "volume": 250435.0}, {"date": "2021-09-01", "close": 0.115, "volume": 78381.0}, {"date": "2021-09-02", "close": 0.115, "volume": 227619.0}, {"date": "2021-09-03", "close": 0.115, "volume": 60127.0}, {"date": "2021-09-06", "close": 0.115, "volume": 22645.0}, {"date": "2021-09-07", "close": 0.14, "volume": 1233647.0}, {"date": "2021-09-08", "close": 0.125, "volume": 477203.0}, {"date": "2021-09-09", "close": 0.13, "volume": 361070.0}, {"date": "2021-09-10", "close": 0.135, "volume": 645043.0}, {"date": "2021-09-13", "close": 0.135, "volume": 483645.0}, {"date": "2021-09-14", "close": 0.13, "volume": 198972.0}, {"date": "2021-09-15", "close": 0.13, "volume": 121688.0}, {"date": "2021-09-16", "close": 0.13, "volume": 78902.0}, {"date": "2021-09-17", "close": 0.125, "volume": 138053.0}, {"date": "2021-09-20", "close": 0.115, "volume": 1875217.0}, {"date": "2021-09-21", "close": 0.115, "volume": 437501.0}, {"date": "2021-09-22", "close": 0.12, "volume": 51600.0}, {"date": "2021-09-23", "close": 0.12, "volume": 52286.0}, {"date": "2021-09-24", "close": 0.13, "volume": 37446.0}, {"date": "2021-09-27", "close": 0.12, "volume": 131801.0}, {"date": "2021-09-28", "close": 0.12, "volume": 96160.0}, {"date": "2021-09-29", "close": 0.115, "volume": 324737.0}, {"date": "2021-09-30", "close": 0.115, "volume": 53863.0}, {"date": "2021-10-01", "close": 0.105, "volume": 1038535.0}, {"date": "2021-10-04", "close": 0.11, "volume": 43325.0}, {"date": "2021-10-06", "close": 0.105, "volume": 398961.0}, {"date": "2021-10-07", "close": 0.105, "volume": 100000.0}, {"date": "2021-10-08", "close": 0.105, "volume": 23500.0}, {"date": "2021-10-11", "close": 0.1, "volume": 161941.0}, {"date": "2021-10-12", "close": 0.099, "volume": 535433.0}, {"date": "2021-10-13", "close": 0.105, "volume": 48000.0}, {"date": "2021-10-14", "close": 0.1075, "volume": 431826.0}, {"date": "2021-10-15", "close": 0.11, "volume": 627060.0}, {"date": "2021-10-18", "close": 0.11, "volume": 375760.0}, {"date": "2021-10-19", "close": 0.105, "volume": 68121.0}, {"date": "2021-10-20", "close": 0.11, "volume": 627508.0}, {"date": "2021-10-21", "close": 0.105, "volume": 518761.0}, {"date": "2021-10-22", "close": 0.11, "volume": 1088415.0}, {"date": "2021-10-25", "close": 0.115, "volume": 330584.0}, {"date": "2021-10-26", "close": 0.1125, "volume": 409766.0}, {"date": "2021-10-27", "close": 0.1125, "volume": 188486.0}, {"date": "2021-10-28", "close": 0.1175, "volume": 218569.0}, {"date": "2021-10-29", "close": 0.105, "volume": 1328806.0}, {"date": "2021-11-01", "close": 0.105, "volume": 640623.0}, {"date": "2021-11-02", "close": 0.11, "volume": 132124.0}, {"date": "2021-11-03", "close": 0.11, "volume": 34750.0}, {"date": "2021-11-04", "close": 0.105, "volume": 435250.0}, {"date": "2021-11-05", "close": 0.105, "volume": 7785.0}, {"date": "2021-11-08", "close": 0.1, "volume": 824235.0}, {"date": "2021-11-09", "close": 0.105, "volume": 372971.0}, {"date": "2021-11-10", "close": 0.11, "volume": 1076936.0}, {"date": "2021-11-11", "close": 0.11, "volume": 50000.0}, {"date": "2021-11-12", "close": 0.105, "volume": 37569.0}, {"date": "2021-11-15", "close": 0.105, "volume": 377870.0}, {"date": "2021-11-16", "close": 0.11, "volume": 25309.0}, {"date": "2021-11-17", "close": 0.105, "volume": 361891.0}, {"date": "2021-11-18", "close": 0.105, "volume": 48182.0}, {"date": "2021-11-19", "close": 0.105, "volume": 466406.0}, {"date": "2021-11-22", "close": 0.098, "volume": 1525235.0}, {"date": "2021-11-23", "close": 0.1, "volume": 2481230.0}, {"date": "2021-11-24", "close": 0.1, "volume": 1200947.0}, {"date": "2021-11-25", "close": 0.11, "volume": 1051066.0}, {"date": "2021-11-26", "close": 0.105, "volume": 540400.0}, {"date": "2021-11-29", "close": 0.1, "volume": 318288.0}, {"date": "2021-11-30", "close": 0.1, "volume": 753100.0}, {"date": "2021-12-01", "close": 0.105, "volume": 250233.0}, {"date": "2021-12-02", "close": 0.1, "volume": 241441.0}, {"date": "2021-12-03", "close": 0.097, "volume": 1697506.0}, {"date": "2021-12-06", "close": 0.1, "volume": 232271.0}, {"date": "2021-12-07", "close": 0.097, "volume": 249444.0}, {"date": "2021-12-08", "close": 0.1, "volume": 69850.0}, {"date": "2021-12-09", "close": 0.1, "volume": 26250.0}, {"date": "2021-12-10", "close": 0.1, "volume": 271197.0}, {"date": "2021-12-13", "close": 0.1, "volume": 50456.0}, {"date": "2021-12-14", "close": 0.105, "volume": 155976.0}, {"date": "2021-12-15", "close": 0.1, "volume": 71596.0}, {"date": "2021-12-16", "close": 0.105, "volume": 261900.0}, {"date": "2021-12-17", "close": 0.1, "volume": 343487.0}, {"date": "2021-12-20", "close": 0.1, "volume": 91951.0}, {"date": "2021-12-21", "close": 0.098, "volume": 734972.0}, {"date": "2021-12-22", "close": 0.098, "volume": 130000.0}, {"date": "2021-12-23", "close": 0.1, "volume": 80100.0}, {"date": "2021-12-24", "close": 0.1, "volume": 20408.0}, {"date": "2021-12-29", "close": 0.1, "volume": 6000.0}, {"date": "2021-12-30", "close": 0.098, "volume": 120408.0}, {"date": "2022-01-04", "close": 0.1, "volume": 391941.0}, {"date": "2022-01-06", "close": 0.105, "volume": 364891.0}, {"date": "2022-01-07", "close": 0.1, "volume": 600.0}, {"date": "2022-01-11", "close": 0.1, "volume": 14600.0}, {"date": "2022-01-12", "close": 0.105, "volume": 16666.0}, {"date": "2022-01-13", "close": 0.1, "volume": 240000.0}, {"date": "2022-01-14", "close": 0.105, "volume": 75166.0}, {"date": "2022-01-17", "close": 0.105, "volume": 45999.0}, {"date": "2022-01-18", "close": 0.105, "volume": 218242.0}, {"date": "2022-01-19", "close": 0.1, "volume": 10285.0}, {"date": "2022-01-20", "close": 0.098, "volume": 572194.0}, {"date": "2022-01-21", "close": 0.1, "volume": 378841.0}, {"date": "2022-01-24", "close": 0.099, "volume": 1202615.0}, {"date": "2022-01-25", "close": 0.1, "volume": 296715.0}, {"date": "2022-01-27", "close": 0.099, "volume": 65575.0}, {"date": "2022-01-28", "close": 0.105, "volume": 345513.0}, {"date": "2022-01-31", "close": 0.1, "volume": 352304.0}, {"date": "2022-02-01", "close": 0.1, "volume": 249768.0}, {"date": "2022-02-02", "close": 0.1, "volume": 86800.0}, {"date": "2022-02-03", "close": 0.1, "volume": 93705.0}, {"date": "2022-02-04", "close": 0.1, "volume": 128621.0}, {"date": "2022-02-07", "close": 0.1, "volume": 147175.0}, {"date": "2022-02-08", "close": 0.105, "volume": 1415876.0}, {"date": "2022-02-10", "close": 0.14, "volume": 10243955.0}, {"date": "2022-02-11", "close": 0.14, "volume": 1159567.0}, {"date": "2022-02-14", "close": 0.13, "volume": 1331137.0}, {"date": "2022-02-15", "close": 0.13, "volume": 640072.0}, {"date": "2022-02-16", "close": 0.13, "volume": 281408.0}, {"date": "2022-02-17", "close": 0.135, "volume": 1002497.0}, {"date": "2022-02-18", "close": 0.13, "volume": 346091.0}, {"date": "2022-02-21", "close": 0.135, "volume": 166381.0}, {"date": "2022-02-22", "close": 0.12, "volume": 843650.0}, {"date": "2022-02-23", "close": 0.12, "volume": 432928.0}, {"date": "2022-02-24", "close": 0.12, "volume": 734211.0}, {"date": "2022-02-25", "close": 0.13, "volume": 316343.0}, {"date": "2022-02-28", "close": 0.125, "volume": 113142.0}, {"date": "2022-03-01", "close": 0.125, "volume": 179060.0}, {"date": "2022-03-02", "close": 0.13, "volume": 550325.0}, {"date": "2022-03-03", "close": 0.135, "volume": 93507.0}, {"date": "2022-03-04", "close": 0.13, "volume": 286957.0}, {"date": "2022-03-07", "close": 0.1325, "volume": 154144.0}, {"date": "2022-03-08", "close": 0.13, "volume": 78290.0}, {"date": "2022-03-09", "close": 0.1275, "volume": 30141.0}, {"date": "2022-03-10", "close": 0.125, "volume": 126682.0}, {"date": "2022-03-11", "close": 0.125, "volume": 161747.0}, {"date": "2022-03-14", "close": 0.13, "volume": 20000.0}, {"date": "2022-03-15", "close": 0.12, "volume": 653123.0}, {"date": "2022-03-16", "close": 0.135, "volume": 812727.0}, {"date": "2022-03-17", "close": 0.135, "volume": 1211102.0}, {"date": "2022-03-18", "close": 0.18, "volume": 4626121.0}, {"date": "2022-03-21", "close": 0.18, "volume": 2568045.0}, {"date": "2022-03-22", "close": 0.19, "volume": 630952.0}, {"date": "2022-03-23", "close": 0.2, "volume": 829341.0}, {"date": "2022-03-24", "close": 0.195, "volume": 383536.0}, {"date": "2022-03-25", "close": 0.185, "volume": 385564.0}, {"date": "2022-03-28", "close": 0.185, "volume": 188395.0}, {"date": "2022-03-29", "close": 0.19, "volume": 219689.0}, {"date": "2022-03-30", "close": 0.185, "volume": 82118.0}, {"date": "2022-03-31", "close": 0.185, "volume": 178421.0}, {"date": "2022-04-01", "close": 0.185, "volume": 68877.0}, {"date": "2022-04-04", "close": 0.2, "volume": 831099.0}, {"date": "2022-04-05", "close": 0.195, "volume": 418373.0}, {"date": "2022-04-06", "close": 0.185, "volume": 534159.0}, {"date": "2022-04-07", "close": 0.18, "volume": 520670.0}, {"date": "2022-04-08", "close": 0.19, "volume": 99713.0}, {"date": "2022-04-11", "close": 0.185, "volume": 115225.0}, {"date": "2022-04-12", "close": 0.185, "volume": 220930.0}, {"date": "2022-04-13", "close": 0.175, "volume": 922876.0}, {"date": "2022-04-14", "close": 0.18, "volume": 508709.0}, {"date": "2022-04-19", "close": 0.185, "volume": 255943.0}, {"date": "2022-04-20", "close": 0.18, "volume": 67514.0}, {"date": "2022-04-21", "close": 0.175, "volume": 366013.0}, {"date": "2022-04-22", "close": 0.18, "volume": 426273.0}, {"date": "2022-04-26", "close": 0.165, "volume": 198921.0}, {"date": "2022-04-27", "close": 0.155, "volume": 415266.0}, {"date": "2022-04-28", "close": 0.165, "volume": 295467.0}, {"date": "2022-04-29", "close": 0.175, "volume": 920105.0}, {"date": "2022-05-02", "close": 0.175, "volume": 425058.0}, {"date": "2022-05-03", "close": 0.175, "volume": 19218.0}, {"date": "2022-05-04", "close": 0.175, "volume": 734762.0}, {"date": "2022-05-05", "close": 0.19, "volume": 639205.0}, {"date": "2022-05-06", "close": 0.175, "volume": 225087.0}, {"date": "2022-05-09", "close": 0.165, "volume": 388154.0}, {"date": "2022-05-10", "close": 0.16, "volume": 304212.0}, {"date": "2022-05-11", "close": 0.17, "volume": 52925.0}, {"date": "2022-05-12", "close": 0.17, "volume": 82810.0}, {"date": "2022-05-13", "close": 0.17, "volume": 29500.0}, {"date": "2022-05-16", "close": 0.165, "volume": 111400.0}, {"date": "2022-05-17", "close": 0.165, "volume": 29420.0}, {"date": "2022-05-18", "close": 0.175, "volume": 142901.0}, {"date": "2022-05-19", "close": 0.17, "volume": 17000.0}, {"date": "2022-05-20", "close": 0.165, "volume": 290567.0}, {"date": "2022-05-23", "close": 0.165, "volume": 48767.0}, {"date": "2022-05-24", "close": 0.17, "volume": 12222.0}, {"date": "2022-05-25", "close": 0.165, "volume": 255044.0}, {"date": "2022-05-26", "close": 0.17, "volume": 207545.0}, {"date": "2022-05-27", "close": 0.165, "volume": 223976.0}, {"date": "2022-05-30", "close": 0.165, "volume": 12959.0}, {"date": "2022-05-31", "close": 0.175, "volume": 659584.0}, {"date": "2022-06-01", "close": 0.16, "volume": 619161.0}, {"date": "2022-06-02", "close": 0.1625, "volume": 163973.0}, {"date": "2022-06-03", "close": 0.16, "volume": 42500.0}, {"date": "2022-06-06", "close": 0.155, "volume": 192238.0}, {"date": "2022-06-07", "close": 0.155, "volume": 120562.0}, {"date": "2022-06-08", "close": 0.15, "volume": 1105416.0}, {"date": "2022-06-09", "close": 0.15, "volume": 79998.0}, {"date": "2022-06-10", "close": 0.14, "volume": 663077.0}, {"date": "2022-06-14", "close": 0.135, "volume": 493648.0}, {"date": "2022-06-15", "close": 0.13, "volume": 33496.0}, {"date": "2022-06-16", "close": 0.125, "volume": 187623.0}, {"date": "2022-06-17", "close": 0.13, "volume": 16450.0}, {"date": "2022-06-20", "close": 0.135, "volume": 139199.0}, {"date": "2022-06-21", "close": 0.135, "volume": 149500.0}, {"date": "2022-06-22", "close": 0.135, "volume": 53978.0}, {"date": "2022-06-23", "close": 0.135, "volume": 200876.0}, {"date": "2022-06-24", "close": 0.13, "volume": 463407.0}, {"date": "2022-06-27", "close": 0.13, "volume": 42709.0}, {"date": "2022-06-28", "close": 0.13, "volume": 96759.0}, {"date": "2022-06-29", "close": 0.14, "volume": 549462.0}, {"date": "2022-06-30", "close": 0.14, "volume": 64108.0}, {"date": "2022-07-01", "close": 0.14, "volume": 47130.0}, {"date": "2022-07-04", "close": 0.13, "volume": 94618.0}, {"date": "2022-07-05", "close": 0.13, "volume": 252490.0}, {"date": "2022-07-06", "close": 0.13, "volume": 13303.0}, {"date": "2022-07-07", "close": 0.145, "volume": 1357504.0}, {"date": "2022-07-08", "close": 0.14, "volume": 106175.0}, {"date": "2022-07-11", "close": 0.14, "volume": 23574.0}, {"date": "2022-07-13", "close": 0.15, "volume": 68234.0}, {"date": "2022-07-14", "close": 0.145, "volume": 83000.0}, {"date": "2022-07-15", "close": 0.145, "volume": 153040.0}, {"date": "2022-07-18", "close": 0.15, "volume": 112200.0}, {"date": "2022-07-19", "close": 0.145, "volume": 93432.0}, {"date": "2022-07-21", "close": 0.145, "volume": 360337.0}, {"date": "2022-07-25", "close": 0.145, "volume": 317051.0}, {"date": "2022-07-26", "close": 0.15, "volume": 34954.0}, {"date": "2022-07-27", "close": 0.155, "volume": 43000.0}, {"date": "2022-07-28", "close": 0.155, "volume": 144812.0}, {"date": "2022-07-29", "close": 0.155, "volume": 19175.0}, {"date": "2022-08-01", "close": 0.15, "volume": 30760.0}, {"date": "2022-08-02", "close": 0.15, "volume": 12195.0}, {"date": "2022-08-04", "close": 0.15, "volume": 97454.0}, {"date": "2022-08-05", "close": 0.14, "volume": 332943.0}, {"date": "2022-08-08", "close": 0.145, "volume": 99270.0}, {"date": "2022-08-09", "close": 0.14, "volume": 564794.0}, {"date": "2022-08-10", "close": 0.14, "volume": 85161.0}, {"date": "2022-08-11", "close": 0.145, "volume": 289136.0}, {"date": "2022-08-12", "close": 0.1475, "volume": 83253.0}, {"date": "2022-08-15", "close": 0.15, "volume": 72165.0}, {"date": "2022-08-16", "close": 0.15, "volume": 7063.0}, {"date": "2022-08-17", "close": 0.14, "volume": 143876.0}, {"date": "2022-08-19", "close": 0.13, "volume": 334559.0}, {"date": "2022-08-22", "close": 0.13, "volume": 413050.0}, {"date": "2022-08-23", "close": 0.13, "volume": 318537.0}, {"date": "2022-08-24", "close": 0.13, "volume": 171408.0}, {"date": "2022-08-25", "close": 0.13, "volume": 40280.0}, {"date": "2022-08-26", "close": 0.1275, "volume": 65203.0}, {"date": "2022-08-29", "close": 0.1225, "volume": 361247.0}, {"date": "2022-08-30", "close": 0.125, "volume": 124244.0}, {"date": "2022-08-31", "close": 0.1275, "volume": 11998.0}, {"date": "2022-09-01", "close": 0.1225, "volume": 195285.0}, {"date": "2022-09-02", "close": 0.125, "volume": 523179.0}, {"date": "2022-09-05", "close": 0.125, "volume": 5000.0}, {"date": "2022-09-06", "close": 0.165, "volume": 2163115.0}, {"date": "2022-09-07", "close": 0.155, "volume": 765720.0}, {"date": "2022-09-08", "close": 0.17, "volume": 1173119.0}, {"date": "2022-09-09", "close": 0.165, "volume": 495028.0}, {"date": "2022-09-12", "close": 0.155, "volume": 112217.0}, {"date": "2022-09-13", "close": 0.155, "volume": 250765.0}, {"date": "2022-09-14", "close": 0.165, "volume": 214885.0}, {"date": "2022-09-15", "close": 0.155, "volume": 23218.0}, {"date": "2022-09-16", "close": 0.155, "volume": 184187.0}, {"date": "2022-09-19", "close": 0.155, "volume": 147162.0}, {"date": "2022-09-20", "close": 0.17, "volume": 1457093.0}, {"date": "2022-09-21", "close": 0.17, "volume": 504796.0}, {"date": "2022-09-23", "close": 0.17, "volume": 314786.0}, {"date": "2022-09-26", "close": 0.15, "volume": 806526.0}, {"date": "2022-09-27", "close": 0.15, "volume": 249753.0}, {"date": "2022-09-28", "close": 0.16, "volume": 20712.0}, {"date": "2022-09-29", "close": 0.155, "volume": 168689.0}, {"date": "2022-09-30", "close": 0.165, "volume": 83173.0}, {"date": "2022-10-03", "close": 0.16, "volume": 26042.0}, {"date": "2022-10-04", "close": 0.16, "volume": 170000.0}, {"date": "2022-10-05", "close": 0.16, "volume": 54488.0}, {"date": "2022-10-06", "close": 0.155, "volume": 56823.0}, {"date": "2022-10-07", "close": 0.16, "volume": 33483.0}, {"date": "2022-10-10", "close": 0.155, "volume": 155584.0}, {"date": "2022-10-11", "close": 0.16, "volume": 391422.0}, {"date": "2022-10-12", "close": 0.155, "volume": 181020.0}, {"date": "2022-10-13", "close": 0.15, "volume": 105207.0}, {"date": "2022-10-14", "close": 0.155, "volume": 7300.0}, {"date": "2022-10-17", "close": 0.145, "volume": 540618.0}, {"date": "2022-10-18", "close": 0.15, "volume": 367092.0}, {"date": "2022-10-19", "close": 0.145, "volume": 82279.0}, {"date": "2022-10-20", "close": 0.145, "volume": 32312.0}, {"date": "2022-10-21", "close": 0.145, "volume": 11159.0}, {"date": "2022-10-24", "close": 0.145, "volume": 31100.0}, {"date": "2022-10-25", "close": 0.145, "volume": 73542.0}, {"date": "2022-10-26", "close": 0.15, "volume": 130564.0}, {"date": "2022-10-27", "close": 0.145, "volume": 27000.0}, {"date": "2022-10-28", "close": 0.145, "volume": 119190.0}, {"date": "2022-10-31", "close": 0.15, "volume": 307310.0}, {"date": "2022-11-02", "close": 0.15, "volume": 60000.0}, {"date": "2022-11-03", "close": 0.14, "volume": 196826.0}, {"date": "2022-11-04", "close": 0.14, "volume": 126000.0}, {"date": "2022-11-07", "close": 0.145, "volume": 43799.0}, {"date": "2022-11-08", "close": 0.155, "volume": 115801.0}, {"date": "2022-11-09", "close": 0.155, "volume": 103405.0}, {"date": "2022-11-10", "close": 0.145, "volume": 69868.0}, {"date": "2022-11-11", "close": 0.15, "volume": 26207.0}, {"date": "2022-11-14", "close": 0.145, "volume": 41000.0}, {"date": "2022-11-15", "close": 0.145, "volume": 57103.0}, {"date": "2022-11-16", "close": 0.15, "volume": 17486.0}, {"date": "2022-11-17", "close": 0.15, "volume": 3465.0}, {"date": "2022-11-18", "close": 0.145, "volume": 32820.0}, {"date": "2022-11-21", "close": 0.145, "volume": 66924.0}, {"date": "2022-11-22", "close": 0.145, "volume": 13970.0}, {"date": "2022-11-23", "close": 0.135, "volume": 685764.0}, {"date": "2022-11-24", "close": 0.135, "volume": 771599.0}, {"date": "2022-11-25", "close": 0.135, "volume": 231647.0}, {"date": "2022-11-30", "close": 0.135, "volume": 10000.0}, {"date": "2022-12-01", "close": 0.14, "volume": 8411.0}, {"date": "2022-12-02", "close": 0.135, "volume": 87259.0}, {"date": "2022-12-06", "close": 0.14, "volume": 180000.0}, {"date": "2022-12-07", "close": 0.14, "volume": 60000.0}, {"date": "2022-12-08", "close": 0.135, "volume": 85824.0}, {"date": "2022-12-09", "close": 0.135, "volume": 40912.0}, {"date": "2022-12-12", "close": 0.13, "volume": 58434.0}, {"date": "2022-12-13", "close": 0.1325, "volume": 4026.0}, {"date": "2022-12-14", "close": 0.13, "volume": 13500.0}, {"date": "2022-12-15", "close": 0.13, "volume": 158332.0}, {"date": "2022-12-16", "close": 0.125, "volume": 10374.0}, {"date": "2022-12-19", "close": 0.12, "volume": 153336.0}, {"date": "2022-12-20", "close": 0.115, "volume": 210562.0}, {"date": "2022-12-21", "close": 0.11, "volume": 39057.0}, {"date": "2022-12-22", "close": 0.115, "volume": 5495.0}, {"date": "2022-12-23", "close": 0.115, "volume": 3000.0}, {"date": "2022-12-28", "close": 0.115, "volume": 30200.0}, {"date": "2022-12-30", "close": 0.115, "volume": 143870.0}, {"date": "2023-01-03", "close": 0.115, "volume": 6277.0}, {"date": "2023-01-04", "close": 0.11, "volume": 209653.0}, {"date": "2023-01-05", "close": 0.11, "volume": 96328.0}, {"date": "2023-01-06", "close": 0.115, "volume": 25200.0}, {"date": "2023-01-09", "close": 0.115, "volume": 13054.0}, {"date": "2023-01-10", "close": 0.115, "volume": 26150.0}, {"date": "2023-01-11", "close": 0.115, "volume": 127096.0}, {"date": "2023-01-12", "close": 0.115, "volume": 15072.0}, {"date": "2023-01-13", "close": 0.115, "volume": 10000.0}, {"date": "2023-01-16", "close": 0.12, "volume": 146456.0}, {"date": "2023-01-17", "close": 0.115, "volume": 361171.0}, {"date": "2023-01-19", "close": 0.115, "volume": 109260.0}, {"date": "2023-01-20", "close": 0.115, "volume": 327990.0}, {"date": "2023-01-23", "close": 0.13, "volume": 114002.0}, {"date": "2023-01-24", "close": 0.135, "volume": 77357.0}, {"date": "2023-01-25", "close": 0.13, "volume": 209378.0}, {"date": "2023-01-27", "close": 0.13, "volume": 38693.0}, {"date": "2023-01-30", "close": 0.125, "volume": 29023.0}, {"date": "2023-01-31", "close": 0.125, "volume": 170948.0}, {"date": "2023-02-01", "close": 0.12, "volume": 199604.0}, {"date": "2023-02-02", "close": 0.12, "volume": 568165.0}, {"date": "2023-02-03", "close": 0.135, "volume": 234577.0}, {"date": "2023-02-06", "close": 0.14, "volume": 369410.0}, {"date": "2023-02-07", "close": 0.14, "volume": 110739.0}, {"date": "2023-02-08", "close": 0.145, "volume": 105021.0}, {"date": "2023-02-09", "close": 0.16, "volume": 1126189.0}, {"date": "2023-02-10", "close": 0.155, "volume": 265058.0}, {"date": "2023-02-13", "close": 0.16, "volume": 169962.0}, {"date": "2023-02-14", "close": 0.155, "volume": 28578.0}, {"date": "2023-02-15", "close": 0.145, "volume": 234054.0}, {"date": "2023-02-16", "close": 0.15, "volume": 66500.0}, {"date": "2023-02-17", "close": 0.14, "volume": 17900.0}, {"date": "2023-02-20", "close": 0.13, "volume": 266666.0}, {"date": "2023-02-21", "close": 0.125, "volume": 224000.0}, {"date": "2023-02-22", "close": 0.12, "volume": 348332.0}, {"date": "2023-02-23", "close": 0.125, "volume": 82190.0}, {"date": "2023-02-24", "close": 0.13, "volume": 135477.0}, {"date": "2023-02-27", "close": 0.125, "volume": 42275.0}, {"date": "2023-03-02", "close": 0.13, "volume": 85208.0}, {"date": "2023-03-06", "close": 0.13, "volume": 30509.0}, {"date": "2023-03-07", "close": 0.13, "volume": 16500.0}, {"date": "2023-03-10", "close": 0.115, "volume": 624473.0}, {"date": "2023-03-13", "close": 0.105, "volume": 905231.0}, {"date": "2023-03-14", "close": 0.115, "volume": 587223.0}, {"date": "2023-03-16", "close": 0.1, "volume": 93200.0}, {"date": "2023-03-17", "close": 0.11, "volume": 250436.0}, {"date": "2023-03-20", "close": 0.12, "volume": 593575.0}, {"date": "2023-03-21", "close": 0.12, "volume": 148140.0}, {"date": "2023-03-22", "close": 0.12, "volume": 92231.0}, {"date": "2023-03-23", "close": 0.11, "volume": 137375.0}, {"date": "2023-03-24", "close": 0.12, "volume": 40310.0}, {"date": "2023-03-27", "close": 0.12, "volume": 4500.0}, {"date": "2023-03-28", "close": 0.12, "volume": 152407.0}, {"date": "2023-03-29", "close": 0.11, "volume": 390213.0}, {"date": "2023-03-30", "close": 0.11, "volume": 49090.0}, {"date": "2023-03-31", "close": 0.11, "volume": 832034.0}, {"date": "2023-04-03", "close": 0.105, "volume": 34909.0}, {"date": "2023-04-04", "close": 0.11, "volume": 28371.0}, {"date": "2023-04-05", "close": 0.11, "volume": 10869.0}, {"date": "2023-04-06", "close": 0.105, "volume": 60187.0}, {"date": "2023-04-11", "close": 0.105, "volume": 111176.0}, {"date": "2023-04-12", "close": 0.1, "volume": 847029.0}, {"date": "2023-04-13", "close": 0.1, "volume": 67300.0}, {"date": "2023-04-14", "close": 0.105, "volume": 291675.0}, {"date": "2023-04-17", "close": 0.105, "volume": 99100.0}, {"date": "2023-04-18", "close": 0.105, "volume": 55002.0}, {"date": "2023-04-19", "close": 0.11, "volume": 1174205.0}, {"date": "2023-04-20", "close": 0.11, "volume": 23.0}, {"date": "2023-04-21", "close": 0.11, "volume": 50351.0}, {"date": "2023-04-24", "close": 0.11, "volume": 2500.0}, {"date": "2023-04-26", "close": 0.11, "volume": 48.0}, {"date": "2023-04-27", "close": 0.115, "volume": 107077.0}, {"date": "2023-04-28", "close": 0.11, "volume": 35239.0}, {"date": "2023-05-01", "close": 0.11, "volume": 54761.0}, {"date": "2023-05-02", "close": 0.105, "volume": 50000.0}, {"date": "2023-05-03", "close": 0.105, "volume": 188955.0}, {"date": "2023-05-04", "close": 0.1, "volume": 321222.0}, {"date": "2023-05-05", "close": 0.1, "volume": 35000.0}, {"date": "2023-05-08", "close": 0.1, "volume": 198108.0}, {"date": "2023-05-09", "close": 0.11, "volume": 39099.0}, {"date": "2023-05-10", "close": 0.11, "volume": 77310.0}, {"date": "2023-05-11", "close": 0.11, "volume": 53364.0}, {"date": "2023-05-12", "close": 0.11, "volume": 45454.0}, {"date": "2023-05-15", "close": 0.1, "volume": 75574.0}, {"date": "2023-05-16", "close": 0.1, "volume": 120000.0}, {"date": "2023-05-17", "close": 0.1, "volume": 83500.0}, {"date": "2023-05-18", "close": 0.1, "volume": 157751.0}, {"date": "2023-05-19", "close": 0.11, "volume": 212215.0}, {"date": "2023-05-22", "close": 0.105, "volume": 253882.0}, {"date": "2023-05-23", "close": 0.1, "volume": 151027.0}, {"date": "2023-05-24", "close": 0.11, "volume": 15000.0}, {"date": "2023-05-25", "close": 0.1, "volume": 375000.0}, {"date": "2023-05-26", "close": 0.105, "volume": 69790.0}, {"date": "2023-05-29", "close": 0.105, "volume": 112761.0}, {"date": "2023-05-30", "close": 0.11, "volume": 250981.0}, {"date": "2023-05-31", "close": 0.115, "volume": 115203.0}, {"date": "2023-06-01", "close": 0.105, "volume": 105450.0}, {"date": "2023-06-02", "close": 0.105, "volume": 100000.0}, {"date": "2023-06-05", "close": 0.1, "volume": 197649.0}, {"date": "2023-06-06", "close": 0.1, "volume": 149153.0}, {"date": "2023-06-07", "close": 0.1, "volume": 42875.0}, {"date": "2023-06-08", "close": 0.11, "volume": 65670.0}, {"date": "2023-06-09", "close": 0.11, "volume": 312609.0}, {"date": "2023-06-13", "close": 0.11, "volume": 474775.0}, {"date": "2023-06-14", "close": 0.11, "volume": 63191.0}, {"date": "2023-06-16", "close": 0.11, "volume": 113286.0}, {"date": "2023-06-19", "close": 0.1, "volume": 292509.0}, {"date": "2023-06-20", "close": 0.099, "volume": 372898.0}, {"date": "2023-06-21", "close": 0.099, "volume": 20000.0}, {"date": "2023-06-22", "close": 0.1, "volume": 117733.0}, {"date": "2023-06-23", "close": 0.105, "volume": 157277.0}, {"date": "2023-06-26", "close": 0.105, "volume": 116280.0}, {"date": "2023-06-27", "close": 0.097, "volume": 312035.0}, {"date": "2023-06-28", "close": 0.097, "volume": 32471.0}, {"date": "2023-06-29", "close": 0.098, "volume": 255129.0}, {"date": "2023-06-30", "close": 0.098, "volume": 198950.0}, {"date": "2023-07-03", "close": 0.098, "volume": 51000.0}, {"date": "2023-07-04", "close": 0.099, "volume": 45000.0}, {"date": "2023-07-05", "close": 0.1, "volume": 65000.0}, {"date": "2023-07-06", "close": 0.1, "volume": 62737.0}, {"date": "2023-07-07", "close": 0.1, "volume": 50000.0}, {"date": "2023-07-11", "close": 0.1, "volume": 178522.0}, {"date": "2023-07-12", "close": 0.1, "volume": 56843.0}, {"date": "2023-07-13", "close": 0.099, "volume": 25099.0}, {"date": "2023-07-14", "close": 0.1, "volume": 110972.0}, {"date": "2023-07-17", "close": 0.1, "volume": 39000.0}, {"date": "2023-07-18", "close": 0.1, "volume": 277545.0}, {"date": "2023-07-19", "close": 0.1025, "volume": 134909.0}, {"date": "2023-07-20", "close": 0.1, "volume": 199613.0}, {"date": "2023-07-21", "close": 0.1, "volume": 53751.0}, {"date": "2023-07-24", "close": 0.1, "volume": 27000.0}, {"date": "2023-07-25", "close": 0.1, "volume": 100000.0}, {"date": "2023-07-26", "close": 0.1, "volume": 109578.0}, {"date": "2023-07-27", "close": 0.098, "volume": 10000.0}, {"date": "2023-07-28", "close": 0.099, "volume": 48220.0}, {"date": "2023-07-31", "close": 0.095, "volume": 232376.0}, {"date": "2023-08-01", "close": 0.096, "volume": 130005.0}, {"date": "2023-08-02", "close": 0.089, "volume": 534579.0}, {"date": "2023-08-03", "close": 0.096, "volume": 128126.0}, {"date": "2023-08-04", "close": 0.096, "volume": 3278.0}, {"date": "2023-08-08", "close": 0.096, "volume": 180207.0}, {"date": "2023-08-09", "close": 0.096, "volume": 5000.0}, {"date": "2023-08-10", "close": 0.097, "volume": 44879.0}, {"date": "2023-08-11", "close": 0.1, "volume": 106988.0}, {"date": "2023-08-14", "close": 0.099, "volume": 220286.0}, {"date": "2023-08-15", "close": 0.099, "volume": 133365.0}, {"date": "2023-08-16", "close": 0.099, "volume": 100000.0}, {"date": "2023-08-17", "close": 0.0995, "volume": 9000.0}, {"date": "2023-08-18", "close": 0.1, "volume": 274697.0}, {"date": "2023-08-21", "close": 0.1, "volume": 1083.0}, {"date": "2023-08-22", "close": 0.099, "volume": 10917.0}, {"date": "2023-08-23", "close": 0.099, "volume": 389786.0}, {"date": "2023-08-24", "close": 0.1, "volume": 87500.0}, {"date": "2023-08-25", "close": 0.1, "volume": 25000.0}, {"date": "2023-08-28", "close": 0.099, "volume": 337235.0}, {"date": "2023-08-29", "close": 0.099, "volume": 84000.0}, {"date": "2023-08-30", "close": 0.1, "volume": 115904.0}, {"date": "2023-08-31", "close": 0.099, "volume": 77039.0}, {"date": "2023-09-01", "close": 0.098, "volume": 168656.0}, {"date": "2023-09-06", "close": 0.095, "volume": 152866.0}, {"date": "2023-09-07", "close": 0.088, "volume": 76727.0}, {"date": "2023-09-08", "close": 0.083, "volume": 513273.0}, {"date": "2023-09-11", "close": 0.093, "volume": 121000.0}, {"date": "2023-09-12", "close": 0.08, "volume": 920400.0}, {"date": "2023-09-13", "close": 0.079, "volume": 15004.0}, {"date": "2023-09-14", "close": 0.08, "volume": 169339.0}, {"date": "2023-09-15", "close": 0.08, "volume": 25700.0}, {"date": "2023-09-18", "close": 0.081, "volume": 308784.0}, {"date": "2023-09-19", "close": 0.076, "volume": 723504.0}, {"date": "2023-09-20", "close": 0.078, "volume": 361028.0}, {"date": "2023-09-21", "close": 0.078, "volume": 15146.0}, {"date": "2023-09-22", "close": 0.078, "volume": 60424.0}, {"date": "2023-09-25", "close": 0.079, "volume": 80568.0}, {"date": "2023-09-26", "close": 0.08, "volume": 15000.0}, {"date": "2023-09-27", "close": 0.085, "volume": 891127.0}, {"date": "2023-09-28", "close": 0.079, "volume": 147903.0}, {"date": "2023-10-02", "close": 0.079, "volume": 103291.0}, {"date": "2023-10-03", "close": 0.078, "volume": 188342.0}, {"date": "2023-10-04", "close": 0.074, "volume": 201121.0}, {"date": "2023-10-05", "close": 0.075, "volume": 143363.0}, {"date": "2023-10-06", "close": 0.074, "volume": 70866.0}, {"date": "2023-10-09", "close": 0.073, "volume": 87828.0}, {"date": "2023-10-10", "close": 0.071, "volume": 315011.0}, {"date": "2023-10-11", "close": 0.073, "volume": 846029.0}, {"date": "2023-10-12", "close": 0.077, "volume": 71849.0}, {"date": "2023-10-13", "close": 0.075, "volume": 422997.0}, {"date": "2023-10-16", "close": 0.078, "volume": 136712.0}, {"date": "2023-10-17", "close": 0.075, "volume": 198273.0}, {"date": "2023-10-18", "close": 0.078, "volume": 112000.0}, {"date": "2023-10-19", "close": 0.075, "volume": 50000.0}, {"date": "2023-10-20", "close": 0.075, "volume": 58901.0}, {"date": "2023-10-23", "close": 0.075, "volume": 10107.0}, {"date": "2023-10-24", "close": 0.075, "volume": 101414.0}, {"date": "2023-10-25", "close": 0.073, "volume": 412.0}, {"date": "2023-10-26", "close": 0.073, "volume": 9020.0}, {"date": "2023-10-27", "close": 0.071, "volume": 80000.0}, {"date": "2023-10-30", "close": 0.072, "volume": 273308.0}, {"date": "2023-10-31", "close": 0.068, "volume": 536385.0}, {"date": "2023-11-01", "close": 0.069, "volume": 199149.0}, {"date": "2023-11-02", "close": 0.069, "volume": 20960.0}, {"date": "2023-11-03", "close": 0.068, "volume": 229575.0}, {"date": "2023-11-06", "close": 0.067, "volume": 115136.0}, {"date": "2023-11-07", "close": 0.068, "volume": 315085.0}, {"date": "2023-11-08", "close": 0.071, "volume": 292282.0}, {"date": "2023-11-09", "close": 0.071, "volume": 225270.0}, {"date": "2023-11-10", "close": 0.068, "volume": 150410.0}, {"date": "2023-11-13", "close": 0.075, "volume": 25000.0}, {"date": "2023-11-15", "close": 0.07, "volume": 150062.0}, {"date": "2023-11-20", "close": 0.074, "volume": 501534.0}, {"date": "2023-11-21", "close": 0.072, "volume": 182712.0}, {"date": "2023-11-22", "close": 0.072, "volume": 30000.0}, {"date": "2023-11-23", "close": 0.072, "volume": 30162.0}, {"date": "2023-11-24", "close": 0.068, "volume": 368619.0}, {"date": "2023-11-27", "close": 0.071, "volume": 147711.0}, {"date": "2023-11-28", "close": 0.074, "volume": 358759.0}, {"date": "2023-11-29", "close": 0.072, "volume": 59460.0}, {"date": "2023-11-30", "close": 0.07, "volume": 157655.0}, {"date": "2023-12-01", "close": 0.068, "volume": 123223.0}, {"date": "2023-12-04", "close": 0.069, "volume": 167576.0}, {"date": "2023-12-05", "close": 0.069, "volume": 53949.0}, {"date": "2023-12-06", "close": 0.07, "volume": 321350.0}, {"date": "2023-12-07", "close": 0.07, "volume": 7957.0}, {"date": "2023-12-08", "close": 0.07, "volume": 32891.0}, {"date": "2023-12-11", "close": 0.069, "volume": 181458.0}, {"date": "2023-12-12", "close": 0.069, "volume": 209672.0}, {"date": "2023-12-13", "close": 0.073, "volume": 426131.0}, {"date": "2023-12-14", "close": 0.074, "volume": 19707.0}, {"date": "2023-12-15", "close": 0.071, "volume": 64177.0}, {"date": "2023-12-18", "close": 0.074, "volume": 170484.0}, {"date": "2023-12-19", "close": 0.072, "volume": 18096.0}, {"date": "2023-12-20", "close": 0.073, "volume": 203593.0}, {"date": "2023-12-21", "close": 0.072, "volume": 155469.0}, {"date": "2023-12-22", "close": 0.072, "volume": 179743.0}, {"date": "2023-12-27", "close": 0.074, "volume": 4859.0}, {"date": "2023-12-28", "close": 0.072, "volume": 125258.0}, {"date": "2023-12-29", "close": 0.072, "volume": 6266.0}, {"date": "2024-01-02", "close": 0.075, "volume": 140339.0}, {"date": "2024-01-03", "close": 0.073, "volume": 6713.0}, {"date": "2024-01-04", "close": 0.072, "volume": 76264.0}, {"date": "2024-01-05", "close": 0.071, "volume": 526164.0}, {"date": "2024-01-08", "close": 0.071, "volume": 377646.0}, {"date": "2024-01-09", "close": 0.073, "volume": 30000.0}, {"date": "2024-01-10", "close": 0.073, "volume": 19657.0}, {"date": "2024-01-12", "close": 0.071, "volume": 105171.0}, {"date": "2024-01-15", "close": 0.071, "volume": 34835.0}, {"date": "2024-01-16", "close": 0.073, "volume": 127934.0}, {"date": "2024-01-17", "close": 0.071, "volume": 63543.0}, {"date": "2024-01-18", "close": 0.071, "volume": 7718.0}, {"date": "2024-01-22", "close": 0.072, "volume": 95268.0}, {"date": "2024-01-23", "close": 0.072, "volume": 198854.0}, {"date": "2024-01-24", "close": 0.072, "volume": 73000.0}, {"date": "2024-01-25", "close": 0.072, "volume": 172109.0}, {"date": "2024-01-29", "close": 0.072, "volume": 78652.0}, {"date": "2024-01-30", "close": 0.07, "volume": 39601.0}, {"date": "2024-01-31", "close": 0.071, "volume": 185526.0}, {"date": "2024-02-01", "close": 0.072, "volume": 28001.0}, {"date": "2024-02-05", "close": 0.07, "volume": 62205.0}, {"date": "2024-02-06", "close": 0.07, "volume": 14630.0}, {"date": "2024-02-07", "close": 0.064, "volume": 109573.0}, {"date": "2024-02-08", "close": 0.07, "volume": 67931.0}, {"date": "2024-02-12", "close": 0.071, "volume": 982.0}, {"date": "2024-02-13", "close": 0.07, "volume": 491.0}, {"date": "2024-02-14", "close": 0.072, "volume": 82509.0}, {"date": "2024-02-15", "close": 0.071, "volume": 15080.0}, {"date": "2024-02-16", "close": 0.07, "volume": 116424.0}, {"date": "2024-02-19", "close": 0.071, "volume": 198363.0}, {"date": "2024-02-20", "close": 0.0695, "volume": 5028.0}, {"date": "2024-02-22", "close": 0.066, "volume": 260308.0}, {"date": "2024-02-26", "close": 0.067, "volume": 226418.0}, {"date": "2024-02-27", "close": 0.067, "volume": 78864.0}, {"date": "2024-02-28", "close": 0.065, "volume": 496504.0}, {"date": "2024-02-29", "close": 0.065, "volume": 276371.0}, {"date": "2024-03-04", "close": 0.06, "volume": 30018.0}, {"date": "2024-03-06", "close": 0.061, "volume": 192503.0}, {"date": "2024-03-07", "close": 0.059, "volume": 96927.0}, {"date": "2024-03-08", "close": 0.065, "volume": 174499.0}, {"date": "2024-03-11", "close": 0.066, "volume": 28076.0}, {"date": "2024-03-13", "close": 0.066, "volume": 58600.0}, {"date": "2024-03-14", "close": 0.066, "volume": 61419.0}, {"date": "2024-03-18", "close": 0.066, "volume": 98300.0}, {"date": "2024-03-19", "close": 0.066, "volume": 4083.0}, {"date": "2024-03-20", "close": 0.056, "volume": 427575.0}, {"date": "2024-03-21", "close": 0.055, "volume": 372887.0}, {"date": "2024-03-22", "close": 0.055, "volume": 150597.0}, {"date": "2024-03-25", "close": 0.055, "volume": 36541.0}, {"date": "2024-03-26", "close": 0.053, "volume": 30002.0}, {"date": "2024-03-27", "close": 0.054, "volume": 307523.0}, {"date": "2024-03-28", "close": 0.055, "volume": 18500.0}, {"date": "2024-04-02", "close": 0.054, "volume": 15653.0}, {"date": "2024-04-03", "close": 0.056, "volume": 344355.0}, {"date": "2024-04-04", "close": 0.068, "volume": 792273.0}, {"date": "2024-04-05", "close": 0.068, "volume": 124253.0}, {"date": "2024-04-08", "close": 0.06, "volume": 10000.0}, {"date": "2024-04-10", "close": 0.0665, "volume": 24374.0}, {"date": "2024-04-11", "close": 0.067, "volume": 30640.0}, {"date": "2024-04-12", "close": 0.068, "volume": 6877.0}, {"date": "2024-04-15", "close": 0.063, "volume": 100000.0}, {"date": "2024-04-16", "close": 0.064, "volume": 8600.0}, {"date": "2024-04-17", "close": 0.061, "volume": 20956.0}, {"date": "2024-04-18", "close": 0.063, "volume": 22902.0}, {"date": "2024-04-19", "close": 0.063, "volume": 50000.0}, {"date": "2024-04-22", "close": 0.063, "volume": 415758.0}, {"date": "2024-04-23", "close": 0.06, "volume": 134939.0}, {"date": "2024-04-29", "close": 0.062, "volume": 21376.0}, {"date": "2024-04-30", "close": 0.061, "volume": 43705.0}, {"date": "2024-05-01", "close": 0.061, "volume": 55482.0}, {"date": "2024-05-02", "close": 0.063, "volume": 277168.0}, {"date": "2024-05-06", "close": 0.062, "volume": 5557.0}, {"date": "2024-05-08", "close": 0.06, "volume": 155852.0}, {"date": "2024-05-09", "close": 0.062, "volume": 33431.0}, {"date": "2024-05-10", "close": 0.062, "volume": 88233.0}, {"date": "2024-05-13", "close": 0.058, "volume": 235363.0}, {"date": "2024-05-14", "close": 0.056, "volume": 44879.0}, {"date": "2024-05-15", "close": 0.057, "volume": 56453.0}, {"date": "2024-05-16", "close": 0.056, "volume": 115759.0}, {"date": "2024-05-17", "close": 0.056, "volume": 593779.0}, {"date": "2024-05-20", "close": 0.057, "volume": 42415.0}, {"date": "2024-05-21", "close": 0.055, "volume": 108126.0}, {"date": "2024-05-22", "close": 0.056, "volume": 33359.0}, {"date": "2024-05-23", "close": 0.054, "volume": 310745.0}, {"date": "2024-05-24", "close": 0.052, "volume": 367244.0}, {"date": "2024-05-27", "close": 0.051, "volume": 667401.0}, {"date": "2024-05-28", "close": 0.05, "volume": 153079.0}, {"date": "2024-05-29", "close": 0.051, "volume": 31790.0}, {"date": "2024-05-31", "close": 0.053, "volume": 2795.0}, {"date": "2024-06-03", "close": 0.05, "volume": 191671.0}, {"date": "2024-06-04", "close": 0.048, "volume": 107544.0}, {"date": "2024-06-05", "close": 0.048, "volume": 76458.0}, {"date": "2024-06-06", "close": 0.045, "volume": 165130.0}, {"date": "2024-06-07", "close": 0.052, "volume": 213143.0}, {"date": "2024-06-11", "close": 0.05, "volume": 110906.0}, {"date": "2024-06-12", "close": 0.05, "volume": 44000.0}, {"date": "2024-06-13", "close": 0.051, "volume": 197330.0}, {"date": "2024-06-14", "close": 0.049, "volume": 139719.0}, {"date": "2024-06-17", "close": 0.049, "volume": 15770.0}, {"date": "2024-06-18", "close": 0.05, "volume": 372762.0}, {"date": "2024-06-19", "close": 0.05, "volume": 53604.0}, {"date": "2024-06-20", "close": 0.049, "volume": 78182.0}, {"date": "2024-06-21", "close": 0.05, "volume": 375824.0}, {"date": "2024-06-25", "close": 0.047, "volume": 702372.0}, {"date": "2024-06-26", "close": 0.041, "volume": 993345.0}, {"date": "2024-06-27", "close": 0.047, "volume": 752746.0}, {"date": "2024-06-28", "close": 0.047, "volume": 70981.0}, {"date": "2024-07-02", "close": 0.047, "volume": 187741.0}, {"date": "2024-07-04", "close": 0.051, "volume": 351268.0}, {"date": "2024-07-05", "close": 0.05, "volume": 44298.0}, {"date": "2024-07-08", "close": 0.053, "volume": 487171.0}, {"date": "2024-07-10", "close": 0.054, "volume": 92728.0}, {"date": "2024-07-11", "close": 0.051, "volume": 50732.0}, {"date": "2024-07-12", "close": 0.05, "volume": 40410.0}, {"date": "2024-07-15", "close": 0.055, "volume": 251478.0}, {"date": "2024-07-16", "close": 0.053, "volume": 19357.0}, {"date": "2024-07-17", "close": 0.052, "volume": 140200.0}, {"date": "2024-07-18", "close": 0.052, "volume": 270571.0}, {"date": "2024-07-19", "close": 0.055, "volume": 220998.0}, {"date": "2024-07-22", "close": 0.055, "volume": 289121.0}, {"date": "2024-07-23", "close": 0.055, "volume": 68005.0}, {"date": "2024-07-24", "close": 0.05, "volume": 181209.0}, {"date": "2024-07-25", "close": 0.055, "volume": 38129.0}, {"date": "2024-07-29", "close": 0.05, "volume": 15463.0}, {"date": "2024-07-30", "close": 0.05, "volume": 138088.0}, {"date": "2024-07-31", "close": 0.049, "volume": 73686.0}, {"date": "2024-08-01", "close": 0.049, "volume": 164433.0}, {"date": "2024-08-06", "close": 0.049, "volume": 20000.0}, {"date": "2024-08-07", "close": 0.051, "volume": 87773.0}, {"date": "2024-08-08", "close": 0.05, "volume": 2.0}, {"date": "2024-08-12", "close": 0.05, "volume": 20000.0}, {"date": "2024-08-13", "close": 0.043, "volume": 191014.0}, {"date": "2024-08-14", "close": 0.048, "volume": 100000.0}, {"date": "2024-08-15", "close": 0.045, "volume": 7000.0}, {"date": "2024-08-16", "close": 0.046, "volume": 18641.0}, {"date": "2024-08-19", "close": 0.046, "volume": 72914.0}, {"date": "2024-08-20", "close": 0.045, "volume": 23003.0}, {"date": "2024-08-22", "close": 0.048, "volume": 159997.0}, {"date": "2024-08-23", "close": 0.047, "volume": 28364.0}, {"date": "2024-08-26", "close": 0.047, "volume": 112725.0}, {"date": "2024-08-27", "close": 0.046, "volume": 9801.0}, {"date": "2024-08-28", "close": 0.047, "volume": 20000.0}, {"date": "2024-08-29", "close": 0.045, "volume": 137677.0}, {"date": "2024-09-02", "close": 0.042, "volume": 57982.0}, {"date": "2024-09-05", "close": 0.045, "volume": 1002.0}, {"date": "2024-09-06", "close": 0.045, "volume": 11000.0}, {"date": "2024-09-09", "close": 0.043, "volume": 25794.0}, {"date": "2024-09-11", "close": 0.043, "volume": 34319.0}, {"date": "2024-09-12", "close": 0.041, "volume": 156440.0}, {"date": "2024-09-13", "close": 0.043, "volume": 11041.0}, {"date": "2024-09-16", "close": 0.041, "volume": 35525.0}, {"date": "2024-09-18", "close": 0.041, "volume": 27812.0}, {"date": "2024-09-20", "close": 0.043, "volume": 16740.0}, {"date": "2024-09-23", "close": 0.042, "volume": 71340.0}, {"date": "2024-09-24", "close": 0.042, "volume": 3712.0}, {"date": "2024-09-25", "close": 0.043, "volume": 20400.0}, {"date": "2024-09-26", "close": 0.041, "volume": 262749.0}, {"date": "2024-09-27", "close": 0.04, "volume": 282538.0}, {"date": "2024-09-30", "close": 0.04, "volume": 40550.0}, {"date": "2024-10-01", "close": 0.039, "volume": 8152.0}, {"date": "2024-10-02", "close": 0.039, "volume": 75000.0}, {"date": "2024-10-03", "close": 0.04, "volume": 23000.0}, {"date": "2024-10-04", "close": 0.04, "volume": 177800.0}, {"date": "2024-10-08", "close": 0.04, "volume": 69899.0}, {"date": "2024-10-09", "close": 0.041, "volume": 191060.0}, {"date": "2024-10-10", "close": 0.041, "volume": 23809.0}, {"date": "2024-10-11", "close": 0.042, "volume": 167861.0}, {"date": "2024-10-14", "close": 0.041, "volume": 110446.0}, {"date": "2024-10-16", "close": 0.041, "volume": 4000.0}, {"date": "2024-10-17", "close": 0.043, "volume": 66852.0}, {"date": "2024-10-18", "close": 0.043, "volume": 389262.0}, {"date": "2024-10-21", "close": 0.043, "volume": 100594.0}, {"date": "2024-10-22", "close": 0.043, "volume": 130975.0}, {"date": "2024-10-24", "close": 0.042, "volume": 50970.0}, {"date": "2024-10-25", "close": 0.042, "volume": 220000.0}, {"date": "2024-10-28", "close": 0.041, "volume": 60319.0}, {"date": "2024-10-29", "close": 0.039, "volume": 37808.0}, {"date": "2024-10-30", "close": 0.043, "volume": 73984.0}, {"date": "2024-10-31", "close": 0.043, "volume": 40186.0}, {"date": "2024-11-04", "close": 0.043, "volume": 28692.0}, {"date": "2024-11-08", "close": 0.043, "volume": 52985.0}, {"date": "2024-11-11", "close": 0.04, "volume": 102730.0}, {"date": "2024-11-12", "close": 0.042, "volume": 85799.0}, {"date": "2024-11-13", "close": 0.042, "volume": 12000.0}, {"date": "2024-11-14", "close": 0.042, "volume": 104409.0}, {"date": "2024-11-18", "close": 0.042, "volume": 17892.0}, {"date": "2024-11-20", "close": 0.04, "volume": 5000.0}, {"date": "2024-11-21", "close": 0.04, "volume": 5000.0}, {"date": "2024-11-22", "close": 0.04, "volume": 66666.0}, {"date": "2024-11-25", "close": 0.04, "volume": 68726.0}, {"date": "2024-11-26", "close": 0.039, "volume": 40526.0}, {"date": "2024-11-27", "close": 0.039, "volume": 50000.0}, {"date": "2024-11-28", "close": 0.04, "volume": 4003.0}, {"date": "2024-11-29", "close": 0.039, "volume": 309558.0}, {"date": "2024-12-02", "close": 0.04, "volume": 41629.0}, {"date": "2024-12-03", "close": 0.04, "volume": 93083.0}, {"date": "2024-12-04", "close": 0.039, "volume": 57526.0}, {"date": "2024-12-05", "close": 0.04, "volume": 491.0}, {"date": "2024-12-06", "close": 0.039, "volume": 30042.0}, {"date": "2024-12-09", "close": 0.039, "volume": 11941.0}, {"date": "2024-12-10", "close": 0.038, "volume": 480216.0}, {"date": "2024-12-12", "close": 0.037, "volume": 209320.0}, {"date": "2024-12-13", "close": 0.035, "volume": 340307.0}, {"date": "2024-12-20", "close": 0.032, "volume": 484678.0}, {"date": "2024-12-23", "close": 0.032, "volume": 50127.0}, {"date": "2024-12-24", "close": 0.032, "volume": 330873.0}, {"date": "2024-12-27", "close": 0.041, "volume": 227613.0}, {"date": "2024-12-30", "close": 0.041, "volume": 144390.0}, {"date": "2024-12-31", "close": 0.041, "volume": 127000.0}, {"date": "2025-01-03", "close": 0.04, "volume": 47000.0}, {"date": "2025-01-06", "close": 0.04, "volume": 20000.0}, {"date": "2025-01-07", "close": 0.04, "volume": 5510.0}, {"date": "2025-01-08", "close": 0.039, "volume": 30000.0}, {"date": "2025-01-09", "close": 0.0335, "volume": 270031.0}, {"date": "2025-01-10", "close": 0.034, "volume": 21860.0}, {"date": "2025-01-13", "close": 0.036, "volume": 72000.0}, {"date": "2025-01-14", "close": 0.036, "volume": 29079.0}, {"date": "2025-01-15", "close": 0.04, "volume": 874707.0}, {"date": "2025-01-16", "close": 0.04, "volume": 32698.0}, {"date": "2025-01-17", "close": 0.04, "volume": 53847.0}, {"date": "2025-01-20", "close": 0.037, "volume": 182178.0}, {"date": "2025-01-21", "close": 0.035, "volume": 199917.0}, {"date": "2025-01-22", "close": 0.041, "volume": 216448.0}, {"date": "2025-01-23", "close": 0.043, "volume": 320039.0}, {"date": "2025-01-24", "close": 0.048, "volume": 117144.0}, {"date": "2025-01-28", "close": 0.045, "volume": 27268.0}, {"date": "2025-01-29", "close": 0.044, "volume": 17491.0}, {"date": "2025-01-30", "close": 0.044, "volume": 66681.0}, {"date": "2025-01-31", "close": 0.044, "volume": 70224.0}, {"date": "2025-02-03", "close": 0.04, "volume": 417146.0}, {"date": "2025-02-04", "close": 0.04, "volume": 171250.0}, {"date": "2025-02-05", "close": 0.041, "volume": 50000.0}, {"date": "2025-02-06", "close": 0.04, "volume": 82022.0}, {"date": "2025-02-07", "close": 0.04, "volume": 39536.0}, {"date": "2025-02-10", "close": 0.041, "volume": 79528.0}, {"date": "2025-02-11", "close": 0.039, "volume": 27137.0}, {"date": "2025-02-12", "close": 0.037, "volume": 485392.0}, {"date": "2025-02-13", "close": 0.037, "volume": 51000.0}, {"date": "2025-02-20", "close": 0.04, "volume": 5667.0}, {"date": "2025-02-24", "close": 0.037, "volume": 82397.0}, {"date": "2025-02-25", "close": 0.037, "volume": 139774.0}, {"date": "2025-02-26", "close": 0.036, "volume": 315000.0}, {"date": "2025-02-27", "close": 0.036, "volume": 85000.0}, {"date": "2025-03-05", "close": 0.036, "volume": 127615.0}, {"date": "2025-03-06", "close": 0.038, "volume": 972320.0}, {"date": "2025-03-07", "close": 0.038, "volume": 218386.0}, {"date": "2025-03-10", "close": 0.035, "volume": 38347.0}, {"date": "2025-03-11", "close": 0.035, "volume": 123658.0}, {"date": "2025-03-12", "close": 0.035, "volume": 39400.0}, {"date": "2025-03-13", "close": 0.036, "volume": 85000.0}, {"date": "2025-03-14", "close": 0.035, "volume": 121820.0}, {"date": "2025-03-17", "close": 0.038, "volume": 715659.0}, {"date": "2025-03-18", "close": 0.039, "volume": 55000.0}, {"date": "2025-03-20", "close": 0.037, "volume": 30000.0}, {"date": "2025-03-21", "close": 0.037, "volume": 11112.0}, {"date": "2025-03-24", "close": 0.037, "volume": 74999.0}, {"date": "2025-03-25", "close": 0.038, "volume": 20000.0}, {"date": "2025-03-26", "close": 0.041, "volume": 12121.0}, {"date": "2025-03-28", "close": 0.04, "volume": 121538.0}, {"date": "2025-03-31", "close": 0.04, "volume": 13000.0}, {"date": "2025-04-02", "close": 0.039, "volume": 44394.0}, {"date": "2025-04-03", "close": 0.04, "volume": 97631.0}, {"date": "2025-04-04", "close": 0.042, "volume": 10450.0}, {"date": "2025-04-07", "close": 0.039, "volume": 153596.0}, {"date": "2025-04-08", "close": 0.039, "volume": 456710.0}, {"date": "2025-04-09", "close": 0.038, "volume": 327502.0}, {"date": "2025-04-10", "close": 0.038, "volume": 89016.0}, {"date": "2025-04-11", "close": 0.038, "volume": 1961.0}, {"date": "2025-04-14", "close": 0.04, "volume": 267699.0}, {"date": "2025-04-17", "close": 0.041, "volume": 101958.0}, {"date": "2025-04-22", "close": 0.04, "volume": 28252.0}, {"date": "2025-04-23", "close": 0.04, "volume": 357713.0}, {"date": "2025-04-24", "close": 0.038, "volume": 939875.0}, {"date": "2025-04-28", "close": 0.042, "volume": 415916.0}, {"date": "2025-04-29", "close": 0.039, "volume": 43925.0}, {"date": "2025-04-30", "close": 0.039, "volume": 30000.0}, {"date": "2025-05-01", "close": 0.04, "volume": 69425.0}, {"date": "2025-05-02", "close": 0.042, "volume": 20000.0}, {"date": "2025-05-05", "close": 0.046, "volume": 752337.0}, {"date": "2025-05-06", "close": 0.05, "volume": 470614.0}, {"date": "2025-05-07", "close": 0.046, "volume": 211078.0}, {"date": "2025-05-08", "close": 0.04, "volume": 366509.0}, {"date": "2025-05-12", "close": 0.04, "volume": 223186.0}, {"date": "2025-05-13", "close": 0.044, "volume": 30145.0}, {"date": "2025-05-14", "close": 0.048, "volume": 38091.0}, {"date": "2025-05-15", "close": 0.044, "volume": 143290.0}, {"date": "2025-05-16", "close": 0.045, "volume": 163595.0}, {"date": "2025-05-19", "close": 0.044, "volume": 103694.0}, {"date": "2025-05-20", "close": 0.046, "volume": 294052.0}, {"date": "2025-05-21", "close": 0.044, "volume": 10000.0}, {"date": "2025-05-22", "close": 0.044, "volume": 14177.0}, {"date": "2025-05-23", "close": 0.042, "volume": 54113.0}, {"date": "2025-05-26", "close": 0.04, "volume": 47819.0}, {"date": "2025-05-27", "close": 0.042, "volume": 99546.0}, {"date": "2025-05-28", "close": 0.041, "volume": 19637.0}, {"date": "2025-05-29", "close": 0.041, "volume": 10000.0}, {"date": "2025-05-30", "close": 0.041, "volume": 48565.0}, {"date": "2025-06-03", "close": 0.041, "volume": 89207.0}, {"date": "2025-06-04", "close": 0.042, "volume": 39456.0}, {"date": "2025-06-05", "close": 0.042, "volume": 69000.0}, {"date": "2025-06-06", "close": 0.0425, "volume": 81302.0}, {"date": "2025-06-10", "close": 0.043, "volume": 524498.0}, {"date": "2025-06-11", "close": 0.043, "volume": 61962.0}, {"date": "2025-06-12", "close": 0.042, "volume": 279195.0}, {"date": "2025-06-13", "close": 0.042, "volume": 153381.0}, {"date": "2025-06-16", "close": 0.04, "volume": 388957.0}, {"date": "2025-06-17", "close": 0.041, "volume": 113376.0}, {"date": "2025-06-19", "close": 0.04, "volume": 84215.0}, {"date": "2025-06-20", "close": 0.039, "volume": 31307.0}, {"date": "2025-06-23", "close": 0.04, "volume": 200915.0}, {"date": "2025-06-24", "close": 0.036, "volume": 98833.0}, {"date": "2025-06-25", "close": 0.036, "volume": 592764.0}, {"date": "2025-06-26", "close": 0.039, "volume": 582796.0}, {"date": "2025-06-27", "close": 0.035, "volume": 275201.0}, {"date": "2025-06-30", "close": 0.036, "volume": 1030120.0}, {"date": "2025-07-01", "close": 0.037, "volume": 101295.0}, {"date": "2025-07-02", "close": 0.038, "volume": 55693.0}, {"date": "2025-07-03", "close": 0.04, "volume": 20000.0}, {"date": "2025-07-04", "close": 0.039, "volume": 136122.0}, {"date": "2025-07-07", "close": 0.039, "volume": 27307.0}, {"date": "2025-07-08", "close": 0.04, "volume": 240072.0}, {"date": "2025-07-09", "close": 0.038, "volume": 35000.0}, {"date": "2025-07-10", "close": 0.038, "volume": 228245.0}, {"date": "2025-07-14", "close": 0.039, "volume": 61310.0}, {"date": "2025-07-15", "close": 0.039, "volume": 280000.0}, {"date": "2025-07-16", "close": 0.039, "volume": 114025.0}, {"date": "2025-07-17", "close": 0.038, "volume": 62910.0}, {"date": "2025-07-18", "close": 0.038, "volume": 4857.0}, {"date": "2025-07-21", "close": 0.038, "volume": 42840.0}, {"date": "2025-07-22", "close": 0.039, "volume": 114.0}, {"date": "2025-07-23", "close": 0.038, "volume": 20000.0}, {"date": "2025-07-24", "close": 0.038, "volume": 15000.0}, {"date": "2025-07-25", "close": 0.039, "volume": 144004.0}, {"date": "2025-07-28", "close": 0.039, "volume": 222171.0}, {"date": "2025-07-29", "close": 0.038, "volume": 2000.0}, {"date": "2025-07-30", "close": 0.04, "volume": 64779.0}, {"date": "2025-07-31", "close": 0.04, "volume": 214246.0}, {"date": "2025-08-01", "close": 0.038, "volume": 114345.0}, {"date": "2025-08-04", "close": 0.037, "volume": 108480.0}, {"date": "2025-08-05", "close": 0.04, "volume": 123291.0}, {"date": "2025-08-06", "close": 0.043, "volume": 11866.0}, {"date": "2025-08-07", "close": 0.045, "volume": 875649.0}, {"date": "2025-08-08", "close": 0.043, "volume": 208605.0}, {"date": "2025-08-11", "close": 0.04, "volume": 664278.0}, {"date": "2025-08-12", "close": 0.04, "volume": 688516.0}, {"date": "2025-08-14", "close": 0.042, "volume": 129088.0}, {"date": "2025-08-15", "close": 0.042, "volume": 25000.0}, {"date": "2025-08-18", "close": 0.042, "volume": 100190.0}, {"date": "2025-08-19", "close": 0.041, "volume": 23394.0}, {"date": "2025-08-20", "close": 0.043, "volume": 301948.0}, {"date": "2025-08-21", "close": 0.044, "volume": 55000.0}, {"date": "2025-08-22", "close": 0.041, "volume": 289169.0}, {"date": "2025-08-25", "close": 0.043, "volume": 42864.0}, {"date": "2025-08-27", "close": 0.042, "volume": 41676.0}, {"date": "2025-08-28", "close": 0.041, "volume": 23413.0}, {"date": "2025-08-29", "close": 0.043, "volume": 141949.0}, {"date": "2025-09-01", "close": 0.043, "volume": 133415.0}, {"date": "2025-09-02", "close": 0.041, "volume": 3445.0}, {"date": "2025-09-03", "close": 0.075, "volume": 36097032.0}, {"date": "2025-09-04", "close": 0.078, "volume": 10968860.0}, {"date": "2025-09-05", "close": 0.077, "volume": 3520137.0}, {"date": "2025-09-10", "close": 0.07, "volume": 3013498.0}, {"date": "2025-09-11", "close": 0.07, "volume": 705198.0}, {"date": "2025-09-12", "close": 0.075, "volume": 757239.0}, {"date": "2025-09-15", "close": 0.079, "volume": 387678.0}, {"date": "2025-09-16", "close": 0.076, "volume": 335155.0}, {"date": "2025-09-17", "close": 0.09, "volume": 8138371.0}, {"date": "2025-09-18", "close": 0.076, "volume": 8379867.0}, {"date": "2025-09-19", "close": 0.07, "volume": 4634592.0}, {"date": "2025-09-22", "close": 0.067, "volume": 3936823.0}, {"date": "2025-09-23", "close": 0.066, "volume": 1368393.0}, {"date": "2025-09-24", "close": 0.066, "volume": 2251158.0}, {"date": "2025-09-25", "close": 0.071, "volume": 1518095.0}, {"date": "2025-09-26", "close": 0.07, "volume": 1898688.0}, {"date": "2025-09-29", "close": 0.068, "volume": 1219115.0}, {"date": "2025-09-30", "close": 0.064, "volume": 3038152.0}, {"date": "2025-10-01", "close": 0.071, "volume": 574860.0}, {"date": "2025-10-02", "close": 0.068, "volume": 359048.0}, {"date": "2025-10-03", "close": 0.068, "volume": 497530.0}, {"date": "2025-10-06", "close": 0.068, "volume": 884339.0}, {"date": "2025-10-07", "close": 0.068, "volume": 425415.0}, {"date": "2025-10-08", "close": 0.066, "volume": 886938.0}, {"date": "2025-10-09", "close": 0.067, "volume": 2149650.0}, {"date": "2025-10-10", "close": 0.066, "volume": 707648.0}, {"date": "2025-10-13", "close": 0.08, "volume": 16178479.0}, {"date": "2025-10-14", "close": 0.071, "volume": 2369737.0}, {"date": "2025-10-15", "close": 0.072, "volume": 5010886.0}, {"date": "2025-10-16", "close": 0.075, "volume": 4359544.0}, {"date": "2025-10-17", "close": 0.07, "volume": 5263189.0}, {"date": "2025-10-20", "close": 0.074, "volume": 6052337.0}, {"date": "2025-10-21", "close": 0.075, "volume": 3144158.0}, {"date": "2025-10-22", "close": 0.084, "volume": 6667726.0}, {"date": "2025-10-23", "close": 0.087, "volume": 3233508.0}, {"date": "2025-10-24", "close": 0.099, "volume": 6532203.0}, {"date": "2025-10-27", "close": 0.12, "volume": 4877533.0}, {"date": "2025-10-28", "close": 0.097, "volume": 4421760.0}, {"date": "2025-10-29", "close": 0.1, "volume": 1189433.0}, {"date": "2025-10-30", "close": 0.105, "volume": 459416.0}, {"date": "2025-10-31", "close": 0.115, "volume": 3144288.0}, {"date": "2025-11-03", "close": 0.1, "volume": 2524020.0}, {"date": "2025-11-04", "close": 0.095, "volume": 1701739.0}, {"date": "2025-11-05", "close": 0.095, "volume": 1105900.0}, {"date": "2025-11-06", "close": 0.11, "volume": 1145835.0}, {"date": "2025-11-07", "close": 0.1, "volume": 892201.0}, {"date": "2025-11-10", "close": 0.097, "volume": 1873955.0}, {"date": "2025-11-11", "close": 0.105, "volume": 347266.0}, {"date": "2025-11-12", "close": 0.11, "volume": 4286166.0}, {"date": "2025-11-13", "close": 0.115, "volume": 874457.0}, {"date": "2025-11-14", "close": 0.11, "volume": 2348681.0}, {"date": "2025-11-17", "close": 0.105, "volume": 371297.0}, {"date": "2025-11-18", "close": 0.1, "volume": 1605708.0}, {"date": "2025-11-19", "close": 0.095, "volume": 1329761.0}, {"date": "2025-11-20", "close": 0.098, "volume": 2044389.0}, {"date": "2025-11-25", "close": 0.088, "volume": 2158652.0}, {"date": "2025-11-26", "close": 0.09, "volume": 1537266.0}, {"date": "2025-11-27", "close": 0.094, "volume": 625908.0}, {"date": "2025-11-28", "close": 0.096, "volume": 2014231.0}, {"date": "2025-12-01", "close": 0.081, "volume": 9184787.0}, {"date": "2025-12-02", "close": 0.08, "volume": 10320155.0}, {"date": "2025-12-03", "close": 0.08, "volume": 3930212.0}, {"date": "2025-12-04", "close": 0.074, "volume": 2841529.0}, {"date": "2025-12-05", "close": 0.072, "volume": 7163061.0}, {"date": "2025-12-08", "close": 0.071, "volume": 1410398.0}, {"date": "2025-12-09", "close": 0.072, "volume": 3141382.0}, {"date": "2025-12-10", "close": 0.068, "volume": 3937176.0}, {"date": "2025-12-11", "close": 0.067, "volume": 2914273.0}, {"date": "2025-12-12", "close": 0.07, "volume": 2483184.0}, {"date": "2025-12-15", "close": 0.069, "volume": 634797.0}, {"date": "2025-12-16", "close": 0.067, "volume": 1230568.0}, {"date": "2025-12-17", "close": 0.068, "volume": 1523782.0}, {"date": "2025-12-18", "close": 0.069, "volume": 1129846.0}, {"date": "2025-12-19", "close": 0.069, "volume": 1891855.0}, {"date": "2025-12-22", "close": 0.068, "volume": 2806351.0}, {"date": "2025-12-23", "close": 0.069, "volume": 1110334.0}, {"date": "2025-12-24", "close": 0.069, "volume": 4401037.0}, {"date": "2025-12-29", "close": 0.072, "volume": 2937828.0}, {"date": "2025-12-30", "close": 0.074, "volume": 1009514.0}, {"date": "2025-12-31", "close": 0.073, "volume": 1217296.0}, {"date": "2026-01-02", "close": 0.073, "volume": 37053.0}, {"date": "2026-01-05", "close": 0.0735, "volume": 287171.0}, {"date": "2026-01-06", "close": 0.074, "volume": 2159865.0}, {"date": "2026-01-07", "close": 0.08, "volume": 6262988.0}, {"date": "2026-01-08", "close": 0.076, "volume": 915659.0}, {"date": "2026-01-09", "close": 0.078, "volume": 593249.0}, {"date": "2026-01-12", "close": 0.073, "volume": 2146847.0}, {"date": "2026-01-13", "close": 0.076, "volume": 1256519.0}, {"date": "2026-01-14", "close": 0.078, "volume": 1285745.0}, {"date": "2026-01-15", "close": 0.08, "volume": 1640570.0}, {"date": "2026-01-16", "close": 0.077, "volume": 741899.0}, {"date": "2026-01-19", "close": 0.077, "volume": 861660.0}, {"date": "2026-01-20", "close": 0.074, "volume": 7244874.0}, {"date": "2026-01-21", "close": 0.08, "volume": 3023843.0}, {"date": "2026-01-22", "close": 0.084, "volume": 9319235.0}, {"date": "2026-01-23", "close": 0.09, "volume": 6831333.0}, {"date": "2026-01-27", "close": 0.09, "volume": 10006383.0}, {"date": "2026-01-28", "close": 0.086, "volume": 1411873.0}, {"date": "2026-01-29", "close": 0.084, "volume": 10415016.0}, {"date": "2026-01-30", "close": 0.078, "volume": 2960199.0}, {"date": "2026-02-02", "close": 0.076, "volume": 5502467.0}, {"date": "2026-02-03", "close": 0.075, "volume": 1886312.0}, {"date": "2026-02-04", "close": 0.074, "volume": 822168.0}, {"date": "2026-02-05", "close": 0.07, "volume": 2492227.0}, {"date": "2026-02-06", "close": 0.07, "volume": 3880822.0}, {"date": "2026-02-09", "close": 0.074, "volume": 746475.0}, {"date": "2026-02-10", "close": 0.075, "volume": 894153.0}, {"date": "2026-02-11", "close": 0.073, "volume": 922169.0}, {"date": "2026-02-12", "close": 0.069, "volume": 1064376.0}, {"date": "2026-02-13", "close": 0.068, "volume": 3206401.0}, {"date": "2026-02-16", "close": 0.069, "volume": 780193.0}, {"date": "2026-02-17", "close": 0.068, "volume": 300549.0}, {"date": "2026-02-18", "close": 0.068, "volume": 182198.0}, {"date": "2026-02-19", "close": 0.068, "volume": 42268.0}, {"date": "2026-02-20", "close": 0.065, "volume": 695655.0}, {"date": "2026-02-23", "close": 0.066, "volume": 834984.0}, {"date": "2026-02-24", "close": 0.066, "volume": 262161.0}, {"date": "2026-02-25", "close": 0.07, "volume": 957550.0}, {"date": "2026-02-26", "close": 0.071, "volume": 696736.0}, {"date": "2026-02-27", "close": 0.067, "volume": 2657219.0}, {"date": "2026-03-02", "close": 0.077, "volume": 3824213.0}, {"date": "2026-03-03", "close": 0.075, "volume": 2152974.0}, {"date": "2026-03-04", "close": 0.068, "volume": 1237715.0}, {"date": "2026-03-05", "close": 0.07, "volume": 288511.0}, {"date": "2026-03-06", "close": 0.068, "volume": 1216865.0}, {"date": "2026-03-09", "close": 0.064, "volume": 6144395.0}, {"date": "2026-03-10", "close": 0.077, "volume": 6043993.0}, {"date": "2026-03-11", "close": 0.075, "volume": 3317743.0}, {"date": "2026-03-12", "close": 0.074, "volume": 688952.0}, {"date": "2026-03-13", "close": 0.074, "volume": 378245.0}, {"date": "2026-03-16", "close": 0.068, "volume": 2695082.0}, {"date": "2026-03-17", "close": 0.067, "volume": 1288630.0}, {"date": "2026-03-18", "close": 0.065, "volume": 816244.0}, {"date": "2026-03-19", "close": 0.064, "volume": 3067005.0}, {"date": "2026-03-20", "close": 0.068, "volume": 4483440.0}, {"date": "2026-03-23", "close": 0.065, "volume": 622541.0}, {"date": "2026-03-24", "close": 0.069, "volume": 353470.0}, {"date": "2026-03-25", "close": 0.069, "volume": 213413.0}, {"date": "2026-03-26", "close": 0.069, "volume": 150158.0}, {"date": "2026-03-27", "close": 0.069, "volume": 386255.0}, {"date": "2026-03-30", "close": 0.065, "volume": 789263.0}, {"date": "2026-03-31", "close": 0.067, "volume": 886073.0}, {"date": "2026-04-01", "close": 0.07, "volume": 1487638.0}, {"date": "2026-04-02", "close": 0.067, "volume": 554074.0}, {"date": "2026-04-07", "close": 0.066, "volume": 400799.0}, {"date": "2026-04-08", "close": 0.067, "volume": 514402.0}, {"date": "2026-04-09", "close": 0.067, "volume": 130000.0}, {"date": "2026-04-10", "close": 0.067, "volume": 350109.0}, {"date": "2026-04-13", "close": 0.067, "volume": 123423.0}, {"date": "2026-04-14", "close": 0.068, "volume": 238303.0}, {"date": "2026-04-15", "close": 0.066, "volume": 3330374.0}, {"date": "2026-04-16", "close": 0.066, "volume": 733610.0}, {"date": "2026-04-17", "close": 0.068, "volume": 110899.0}, {"date": "2026-04-20", "close": 0.066, "volume": 81450.0}, {"date": "2026-04-21", "close": 0.064, "volume": 528520.0}, {"date": "2026-04-22", "close": 0.061, "volume": 1132471.0}, {"date": "2026-04-23", "close": 0.061, "volume": 836982.0}, {"date": "2026-04-24", "close": 0.062, "volume": 111922.0}, {"date": "2026-04-27", "close": 0.063, "volume": 326897.0}, {"date": "2026-04-28", "close": 0.059, "volume": 731739.0}, {"date": "2026-04-29", "close": 0.058, "volume": 567848.0}, {"date": "2026-04-30", "close": 0.059, "volume": 131209.0}, {"date": "2026-05-01", "close": 0.062, "volume": 705779.0}, {"date": "2026-05-04", "close": 0.063, "volume": 142485.0}, {"date": "2026-05-05", "close": 0.064, "volume": 45131.0}, {"date": "2026-05-06", "close": 0.061, "volume": 55932.0}, {"date": "2026-05-07", "close": 0.061, "volume": 28610.0}, {"date": "2026-05-08", "close": 0.061, "volume": 75526.0}, {"date": "2026-05-11", "close": 0.061, "volume": 894619.0}, {"date": "2026-05-12", "close": 0.062, "volume": 183300.0}, {"date": "2026-05-13", "close": 0.061, "volume": 244907.0}, {"date": "2026-05-14", "close": 0.06, "volume": 149085.0}, {"date": "2026-05-15", "close": 0.061, "volume": 17826.0}, {"date": "2026-05-18", "close": 0.058, "volume": 1254611.0}, {"date": "2026-05-19", "close": 0.058, "volume": 316493.0}, {"date": "2026-05-20", "close": 0.057, "volume": 10422.0}, {"date": "2026-05-21", "close": 0.054, "volume": 735440.0}, {"date": "2026-05-22", "close": 0.057, "volume": 80369.0}, {"date": "2026-05-25", "close": 0.056, "volume": 920697.0}, {"date": "2026-05-26", "close": 0.058, "volume": 225595.0}, {"date": "2026-05-27", "close": 0.057, "volume": 101771.0}, {"date": "2026-05-28", "close": 0.056, "volume": 176612.0}, {"date": "2026-05-29", "close": 0.058, "volume": 296659.0}, {"date": "2026-06-01", "close": 0.055, "volume": 381229.0}, {"date": "2026-06-02", "close": 0.055, "volume": 406867.0}, {"date": "2026-06-03", "close": 0.053, "volume": 436827.0}, {"date": "2026-06-04", "close": 0.053, "volume": 465161.0}, {"date": "2026-06-05", "close": 0.05, "volume": 1317226.0}, {"date": "2026-06-09", "close": 0.047, "volume": 412192.0}, {"date": "2026-06-10", "close": 0.048, "volume": 1593329.0}, {"date": "2026-06-11", "close": 0.047, "volume": 495562.0}, {"date": "2026-06-12", "close": 0.05, "volume": 627660.0}, {"date": "2026-06-15", "close": 0.051, "volume": 975214.0}, {"date": "2026-06-16", "close": 0.051, "volume": 180863.0}, {"date": "2026-06-17", "close": 0.051, "volume": 333684.0}, {"date": "2026-06-18", "close": 0.05, "volume": 384632.0}, {"date": "2026-06-19", "close": 0.05, "volume": 303836.0}, {"date": "2026-06-22", "close": 0.05, "volume": 144080.0}, {"date": "2026-06-23", "close": 0.048, "volume": 807886.0}, {"date": "2026-06-24", "close": 0.048, "volume": 1268374.0}, {"date": "2026-06-25", "close": 0.046, "volume": 1349106.0}, {"date": "2026-06-26", "close": 0.042, "volume": 1524405.0}, {"date": "2026-06-29", "close": 0.0415, "volume": 428674.0}, {"date": "2026-06-30", "close": 0.043, "volume": 1300831.0}, {"date": "2026-07-01", "close": 0.043, "volume": 278066.0}, {"date": "2026-07-02", "close": 0.046, "volume": 993953.0}, {"date": "2026-07-03", "close": 0.046, "volume": 347998.0}, {"date": "2026-07-06", "close": 0.045, "volume": 402799.0}, {"date": "2026-07-07", "close": 0.046, "volume": 67891.0}, {"date": "2026-07-08", "close": 0.045, "volume": 275323.0}, {"date": "2026-07-09", "close": 0.044, "volume": 1176795.0}, {"date": "2026-07-10", "close": 0.043, "volume": 216300.0}, {"date": "2026-07-13", "close": 0.043, "volume": 222648.0}, {"date": "2026-07-14", "close": 0.043, "volume": 584016.0}, {"date": "2026-07-15", "close": 0.043, "volume": 50372.0}, {"date": "2026-07-16", "close": 0.043, "volume": 61808.0}, {"date": "2026-07-17", "close": 0.046, "volume": 83424.0}, {"date": "2026-07-20", "close": 0.043, "volume": 1323021.0}, {"date": "2026-07-21", "close": 0.042, "volume": 416776.0}, {"date": "2026-07-22", "close": 0.045, "volume": 69564.0}, {"date": "2026-07-23", "close": 0.044, "volume": 126435.0}, {"date": "2026-07-27", "close": 0.045, "volume": 6170.0}, {"date": "2026-07-28", "close": 0.045, "volume": 106222.0}, {"date": "2026-07-29", "close": 0.044, "volume": 25000.0}, {"date": "2026-07-30", "close": 0.044, "volume": 305.0}, {"date": "2026-07-31", "close": 0.043, "volume": 278174.0}, {"date": "2026-08-03", "close": 0.042, "volume": 294799.0}, {"date": "2026-08-04", "close": 0.042, "volume": 71000.0}, {"date": "2026-08-05", "close": 0.044, "volume": 85843.0}, {"date": "2026-08-06", "close": 0.041, "volume": 653154.0}, {"date": "2026-08-07", "close": 0.041, "volume": 115428.0}, {"date": "2026-08-10", "close": 0.044, "volume": 343999.0}, {"date": "2026-08-11", "close": 0.045, "volume": 296758.0}, {"date": "2026-08-12", "close": 0.043, "volume": 211627.0}, {"date": "2026-08-13", "close": 0.044, "volume": 549679.0}, {"date": "2026-08-14", "close": 0.042, "volume": 203018.0}, {"date": "2026-08-17", "close": 0.043, "volume": 189254.0}, {"date": "2026-08-18", "close": 0.043, "volume": 14291.0}, {"date": "2026-08-19", "close": 0.042, "volume": 180765.0}, {"date": "2026-08-20", "close": 0.04, "volume": 3185888.0}, {"date": "2026-08-21", "close": 0.039, "volume": 378670.0}, {"date": "2026-08-24", "close": 0.038, "volume": 1633207.0}, {"date": "2026-08-25", "close": 0.037, "volume": 204517.0}, {"date": "2026-08-26", "close": 0.036, "volume": 1215574.0}, {"date": "2026-08-27", "close": 0.038, "volume": 760284.0}, {"date": "2026-08-28", "close": 0.039, "volume": 20000.0}, {"date": "2026-08-31", "close": 0.038, "volume": 210488.0}, {"date": "2026-09-01", "close": 0.039, "volume": 450326.0}, {"date": "2026-09-02", "close": 0.038, "volume": 82047.0}, {"date": "2026-09-03", "close": 0.039, "volume": 177683.0}, {"date": "2026-09-04", "close": 0.037, "volume": 359412.0}, {"date": "2026-09-07", "close": 0.039, "volume": 486894.0}], "refreshing": true}