{"ticker": "AKM", "overview": {"name": "Aspire Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AKM", "has_prices": true, "as_of": "2026-09-07", "last": 0.22, "prev_close": 0.21, "change": 0.010000000000000009, "change_pct": 0.047619047619047665, "session_volume": 110737.0, "vwap_5": 0.21290304148562583, "vwap_20": 0.21117841627596884, "vwap_60": 0.2169318245266991, "vwap_250": 0.2523282151633624, "high_52w": 0.31, "low_52w": 0.185, "avg_volume_20": 58122.5, "sessions": 400, "market_cap": {"value": 124371061.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130619", "src": "ASX", "ticker": "AKM", "cik": "", "company": "Aspire Mining Limited", "company_raw": "Aspire Mining Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AKM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130619", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98871}, {"id": "ASX3Y-03097181-1", "src": "ASX", "ticker": "AKM", "cik": "", "company": "Aspire Mining Limited", "company_raw": "Aspire Mining Limited", "who": "Greg Millen", "who_key": "Greg Millen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Greg Millen lodges a filing in AKM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097181", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}, {"id": "ASX3Y-03097184-1", "src": "ASX", "ticker": "AKM", "cik": "", "company": "Aspire Mining Limited", "company_raw": "Aspire Mining Limited", "who": "Zoljargal Dashnyam", "who_key": "Zoljargal Dashnyam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Zoljargal Dashnyam lodges a filing in AKM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097184", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "G Millen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Dashnyam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Millen", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Palmiye Bay Pty Ltd (Trustee for the Millen Family Trust) Mr Millen is Director / Secreta", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097181-2A1675576", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zoljargal Dashnyam", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097184-2A1675577", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Taylor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Avery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Avery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Avery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/akm", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/akm", "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": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/akm", "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": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/akm", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/akm", "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": "2023-01-31", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/akm", "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": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/akm", "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": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-07", "source_url": "https://www.marketindex.com.au/asx/akm", "needs_ocr": 0}], "directors": [{"name": "Zoljargal Dashnyam", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "Z Dashnyam", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "Greg Millen", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "G Millen", "first_seen": "2026-06-03", "last_seen": "2026-06-03", "status": "current", "notices": 1}, {"name": "M Avery", "first_seen": "2023-04-03", "last_seen": "2023-11-27", "status": "past", "notices": 3}, {"name": "R Taylor", "first_seen": "2023-11-27", "last_seen": "2025-09-08", "status": "past", "notices": 3}], "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/2924-03156086-2A1707310"}, {"date": "2026-10-23", "form": "Company Administration", "title": "Appointment of Joint Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152482-2A1705899"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Corporate Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149230-2A1704495"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Ovoot Coal Reserve Update Additional JORC Disclosure", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145402-2A1702475"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134767-2A1696799"}], "performance": {"ticker": "AKM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-02-06", "close": 1.51052, "volume": 74974.0}, {"date": "2007-02-07", "close": 1.6917824, "volume": 79443.0}, {"date": "2007-02-08", "close": 1.5407304, "volume": 40185.0}, {"date": "2007-02-09", "close": 1.51052, "volume": 46093.0}, {"date": "2007-02-12", "close": 1.5709408, "volume": 33018.0}, {"date": "2007-02-13", "close": 1.5709408, "volume": 17163.0}, {"date": "2007-02-14", "close": 1.5709408, "volume": 22840.0}, {"date": "2007-02-15", "close": 1.5709408, "volume": 7944.0}, {"date": "2007-02-16", "close": 1.51052, "volume": 38513.0}, {"date": "2007-02-19", "close": 1.51052, "volume": 24395.0}, {"date": "2007-02-20", "close": 1.5407304, "volume": 25472.0}, {"date": "2007-02-21", "close": 1.5709408, "volume": 21516.0}, {"date": "2007-02-22", "close": 1.6313616, "volume": 51952.0}, {"date": "2007-02-23", "close": 1.6313616, "volume": 15701.0}, {"date": "2007-02-26", "close": 1.812624, "volume": 35722.0}, {"date": "2007-02-27", "close": 1.812624, "volume": 11585.0}, {"date": "2007-02-28", "close": 1.6313616, "volume": 27060.0}, {"date": "2007-03-01", "close": 1.6917824, "volume": 49652.0}, {"date": "2007-03-02", "close": 1.6917824, "volume": 8275.0}, {"date": "2007-03-05", "close": 1.5709408, "volume": 13406.0}, {"date": "2007-03-06", "close": 1.5407304, "volume": 15889.0}, {"date": "2007-03-07", "close": 1.5407304, "volume": 5517.0}, {"date": "2007-03-08", "close": 1.51052, "volume": 1655.0}, {"date": "2007-03-12", "close": 1.5709408, "volume": 12413.0}, {"date": "2007-03-13", "close": 1.812624, "volume": 54810.0}, {"date": "2007-03-14", "close": 1.8730448, "volume": 38894.0}, {"date": "2007-03-15", "close": 1.812624, "volume": 34894.0}, {"date": "2007-03-16", "close": 1.9032552, "volume": 2201.0}, {"date": "2007-03-19", "close": 1.8730448, "volume": 16054.0}, {"date": "2007-03-20", "close": 1.8428344, "volume": 14647.0}, {"date": "2007-03-21", "close": 1.8428344, "volume": 19861.0}, {"date": "2007-03-22", "close": 1.8730448, "volume": 9599.0}, {"date": "2007-03-26", "close": 1.8730448, "volume": 3870.0}, {"date": "2007-03-27", "close": 1.8428344, "volume": 7365.0}, {"date": "2007-03-28", "close": 1.9938864, "volume": 31231.0}, {"date": "2007-03-29", "close": 1.9938864, "volume": 3164.0}, {"date": "2007-03-30", "close": 1.9334656, "volume": 4138.0}, {"date": "2007-04-02", "close": 1.9938864, "volume": 5430.0}, {"date": "2007-04-03", "close": 1.9938864, "volume": 5080.0}, {"date": "2007-04-04", "close": 2.0240968, "volume": 13455.0}, {"date": "2007-04-10", "close": 2.114728, "volume": 828.0}, {"date": "2007-04-11", "close": 2.2355696, "volume": 10013.0}, {"date": "2007-04-12", "close": 2.2959904, "volume": 2265.0}, {"date": "2007-04-13", "close": 2.2959904, "volume": 27526.0}, {"date": "2007-04-16", "close": 2.2355696, "volume": 14647.0}, {"date": "2007-04-17", "close": 2.2355696, "volume": 10752.0}, {"date": "2007-04-19", "close": 2.1751488, "volume": 8275.0}, {"date": "2007-04-20", "close": 2.114728, "volume": 12827.0}, {"date": "2007-04-23", "close": 2.2355696, "volume": 10846.0}, {"date": "2007-04-24", "close": 2.114728, "volume": 9974.0}, {"date": "2007-04-26", "close": 2.114728, "volume": 8110.0}, {"date": "2007-04-27", "close": 2.0543072, "volume": 2483.0}, {"date": "2007-04-30", "close": 1.8730448, "volume": 5230.0}, {"date": "2007-05-01", "close": 1.8730448, "volume": 116.0}, {"date": "2007-05-02", "close": 1.812624, "volume": 8193.0}, {"date": "2007-05-03", "close": 1.7522032, "volume": 5946.0}, {"date": "2007-05-04", "close": 1.7522032, "volume": 12049.0}, {"date": "2007-05-07", "close": 1.812624, "volume": 3881.0}, {"date": "2007-05-08", "close": 1.6917824, "volume": 17875.0}, {"date": "2007-05-09", "close": 1.5407304, "volume": 13595.0}, {"date": "2007-05-10", "close": 1.5709408, "volume": 6018.0}, {"date": "2007-05-11", "close": 1.5407304, "volume": 662.0}, {"date": "2007-05-14", "close": 1.51052, "volume": 1655.0}, {"date": "2007-05-15", "close": 1.5407304, "volume": 1655.0}, {"date": "2007-05-17", "close": 1.6011512, "volume": 3310.0}, {"date": "2007-05-21", "close": 1.5709408, "volume": 10096.0}, {"date": "2007-05-22", "close": 1.6917824, "volume": 2648.0}, {"date": "2007-05-23", "close": 1.6011512, "volume": 3310.0}, {"date": "2007-05-25", "close": 1.6011512, "volume": 3641.0}, {"date": "2007-05-28", "close": 1.9334656, "volume": 10096.0}, {"date": "2007-05-30", "close": 2.114728, "volume": 27016.0}, {"date": "2007-05-31", "close": 2.0543072, "volume": 14896.0}, {"date": "2007-06-01", "close": 1.9938864, "volume": 48366.0}, {"date": "2007-06-04", "close": 1.8730448, "volume": 45972.0}, {"date": "2007-06-05", "close": 1.812624, "volume": 3329.0}, {"date": "2007-06-06", "close": 1.8730448, "volume": 1655.0}, {"date": "2007-06-07", "close": 1.8730448, "volume": 9930.0}, {"date": "2007-06-08", "close": 1.812624, "volume": 4303.0}, {"date": "2007-06-12", "close": 1.812624, "volume": 12413.0}, {"date": "2007-06-13", "close": 1.812624, "volume": 2050.0}, {"date": "2007-06-14", "close": 1.6313616, "volume": 3310.0}, {"date": "2007-06-15", "close": 1.7219928, "volume": 2483.0}, {"date": "2007-06-18", "close": 1.812624, "volume": 6473.0}, {"date": "2007-06-19", "close": 1.812624, "volume": 4965.0}, {"date": "2007-06-20", "close": 1.8730448, "volume": 27764.0}, {"date": "2007-06-21", "close": 1.8730448, "volume": 27573.0}, {"date": "2007-06-22", "close": 1.812624, "volume": 23849.0}, {"date": "2007-06-25", "close": 1.7522032, "volume": 6852.0}, {"date": "2007-06-26", "close": 1.6917824, "volume": 14962.0}, {"date": "2007-06-27", "close": 1.6313616, "volume": 1961.0}, {"date": "2007-06-28", "close": 1.7522032, "volume": 6902.0}, {"date": "2007-06-29", "close": 1.7522032, "volume": 2317.0}, {"date": "2007-07-02", "close": 1.812624, "volume": 43032.0}, {"date": "2007-07-03", "close": 1.8730448, "volume": 10311.0}, {"date": "2007-07-04", "close": 2.416832, "volume": 13051.0}, {"date": "2007-07-05", "close": 2.0543072, "volume": 20026.0}, {"date": "2007-07-06", "close": 1.9938864, "volume": 13952.0}, {"date": "2007-07-09", "close": 1.9938864, "volume": 4965.0}, {"date": "2007-07-10", "close": 1.812624, "volume": 23367.0}, {"date": "2007-07-11", "close": 1.9334656, "volume": 3310.0}, {"date": "2007-07-13", "close": 1.8730448, "volume": 7731.0}, {"date": "2007-07-16", "close": 1.8730448, "volume": 4750.0}, {"date": "2007-07-17", "close": 1.812624, "volume": 17213.0}, {"date": "2007-07-19", "close": 1.812624, "volume": 15700.0}, {"date": "2007-07-23", "close": 1.812624, "volume": 1324.0}, {"date": "2007-07-25", "close": 1.7522032, "volume": 19861.0}, {"date": "2007-07-26", "close": 1.812624, "volume": 828.0}, {"date": "2007-07-27", "close": 2.114728, "volume": 14018.0}, {"date": "2007-07-31", "close": 2.0240968, "volume": 2317.0}, {"date": "2007-08-01", "close": 2.0240968, "volume": 11916.0}, {"date": "2007-08-02", "close": 1.8428344, "volume": 7448.0}, {"date": "2007-08-06", "close": 1.8428344, "volume": 4138.0}, {"date": "2007-08-07", "close": 1.8730448, "volume": 6620.0}, {"date": "2007-08-09", "close": 1.9032552, "volume": 2152.0}, {"date": "2007-08-10", "close": 1.812624, "volume": 4965.0}, {"date": "2007-08-13", "close": 1.812624, "volume": 14068.0}, {"date": "2007-08-14", "close": 1.812624, "volume": 3641.0}, {"date": "2007-08-15", "close": 1.6917824, "volume": 22840.0}, {"date": "2007-08-16", "close": 1.51052, "volume": 1864.0}, {"date": "2007-08-17", "close": 1.3896784, "volume": 17875.0}, {"date": "2007-08-20", "close": 1.6917824, "volume": 3310.0}, {"date": "2007-08-21", "close": 1.6917824, "volume": 2440.0}, {"date": "2007-08-22", "close": 1.6917824, "volume": 5836.0}, {"date": "2007-08-23", "close": 1.6917824, "volume": 2440.0}, {"date": "2007-08-27", "close": 1.51052, "volume": 2317.0}, {"date": "2007-08-28", "close": 1.51052, "volume": 4138.0}, {"date": "2007-08-29", "close": 1.6313616, "volume": 18040.0}, {"date": "2007-09-03", "close": 1.6313616, "volume": 3862.0}, {"date": "2007-09-04", "close": 1.6313616, "volume": 276.0}, {"date": "2007-09-05", "close": 1.6313616, "volume": 1159.0}, {"date": "2007-09-12", "close": 1.51052, "volume": 3310.0}, {"date": "2007-09-13", "close": 1.51052, "volume": 4965.0}, {"date": "2007-09-18", "close": 1.6313616, "volume": 2483.0}, {"date": "2007-09-20", "close": 1.4500992, "volume": 3310.0}, {"date": "2007-09-24", "close": 1.5709408, "volume": 7531.0}, {"date": "2007-09-25", "close": 1.6313616, "volume": 6013.0}, {"date": "2007-09-26", "close": 1.6917824, "volume": 17173.0}, {"date": "2007-09-27", "close": 1.7522032, "volume": 10923.0}, {"date": "2007-10-02", "close": 1.812624, "volume": 21392.0}, {"date": "2007-10-05", "close": 1.8730448, "volume": 6951.0}, {"date": "2007-10-08", "close": 1.9032552, "volume": 6620.0}, {"date": "2007-10-10", "close": 1.9938864, "volume": 2201.0}, {"date": "2007-10-11", "close": 2.0543072, "volume": 8275.0}, {"date": "2007-10-15", "close": 2.2959904, "volume": 23088.0}, {"date": "2007-10-16", "close": 2.2959904, "volume": 2764.0}, {"date": "2007-10-17", "close": 2.1449384, "volume": 2532.0}, {"date": "2007-10-18", "close": 2.2355696, "volume": 2979.0}, {"date": "2007-10-19", "close": 2.5074632, "volume": 18520.0}, {"date": "2007-10-22", "close": 2.5376736, "volume": 9632.0}, {"date": "2007-10-23", "close": 2.416832, "volume": 3310.0}, {"date": "2007-10-24", "close": 2.4772528, "volume": 9610.0}, {"date": "2007-10-25", "close": 2.416832, "volume": 687.0}, {"date": "2007-10-26", "close": 2.416832, "volume": 1655.0}, {"date": "2007-10-29", "close": 2.416832, "volume": 17171.0}, {"date": "2007-10-30", "close": 2.416832, "volume": 10311.0}, {"date": "2007-11-01", "close": 2.1449384, "volume": 22252.0}, {"date": "2007-11-02", "close": 2.1751488, "volume": 2574.0}, {"date": "2007-11-05", "close": 2.3262008, "volume": 18206.0}, {"date": "2007-11-06", "close": 2.3564112, "volume": 19943.0}, {"date": "2007-11-09", "close": 2.2053592, "volume": 12843.0}, {"date": "2007-11-13", "close": 2.2053592, "volume": 678.0}, {"date": "2007-11-14", "close": 2.416832, "volume": 13737.0}, {"date": "2007-11-15", "close": 2.416832, "volume": 10096.0}, {"date": "2007-11-16", "close": 2.416832, "volume": 11999.0}, {"date": "2007-11-19", "close": 2.5980944, "volume": 3310.0}, {"date": "2007-11-20", "close": 2.416832, "volume": 4750.0}, {"date": "2007-11-21", "close": 2.2959904, "volume": 23171.0}, {"date": "2007-11-22", "close": 2.3564112, "volume": 7117.0}, {"date": "2007-11-23", "close": 2.2959904, "volume": 1986.0}, {"date": "2007-11-26", "close": 2.1751488, "volume": 5788.0}, {"date": "2007-11-27", "close": 2.1751488, "volume": 28798.0}, {"date": "2007-11-28", "close": 2.114728, "volume": 18211.0}, {"date": "2007-11-29", "close": 2.114728, "volume": 6891.0}, {"date": "2007-11-30", "close": 2.3564112, "volume": 5743.0}, {"date": "2007-12-04", "close": 2.114728, "volume": 14234.0}, {"date": "2007-12-05", "close": 2.114728, "volume": 828.0}, {"date": "2007-12-06", "close": 1.9938864, "volume": 6620.0}, {"date": "2007-12-10", "close": 1.9938864, "volume": 3344.0}, {"date": "2007-12-11", "close": 1.9334656, "volume": 23585.0}, {"date": "2007-12-12", "close": 1.9938864, "volume": 6620.0}, {"date": "2007-12-13", "close": 1.9938864, "volume": 7448.0}, {"date": "2007-12-14", "close": 1.9938864, "volume": 18206.0}, {"date": "2007-12-17", "close": 1.9032552, "volume": 13075.0}, {"date": "2007-12-18", "close": 1.7522032, "volume": 10758.0}, {"date": "2007-12-21", "close": 2.1751488, "volume": 8933.0}, {"date": "2007-12-28", "close": 1.9938864, "volume": 5130.0}, {"date": "2008-01-02", "close": 2.0543072, "volume": 5544.0}, {"date": "2008-01-03", "close": 1.9938864, "volume": 3244.0}, {"date": "2008-01-07", "close": 2.114728, "volume": 22103.0}, {"date": "2008-01-08", "close": 2.0543072, "volume": 1490.0}, {"date": "2008-01-10", "close": 2.114728, "volume": 1159.0}, {"date": "2008-01-11", "close": 1.9938864, "volume": 1146.0}, {"date": "2008-01-16", "close": 2.2355696, "volume": 8275.0}, {"date": "2008-01-17", "close": 1.9334656, "volume": 23171.0}, {"date": "2008-01-18", "close": 2.0845176, "volume": 9930.0}, {"date": "2008-01-21", "close": 1.8730448, "volume": 8275.0}, {"date": "2008-02-06", "close": 1.51052, "volume": 7117.0}, {"date": "2008-02-08", "close": 1.51052, "volume": 2814.0}, {"date": "2008-02-12", "close": 1.51052, "volume": 6305.0}, {"date": "2008-02-15", "close": 1.2688368, "volume": 9285.0}, {"date": "2008-03-06", "close": 0.9969432, "volume": 8275.0}, {"date": "2008-03-07", "close": 0.9969432, "volume": 2814.0}, {"date": "2008-03-18", "close": 1.0271536, "volume": 9599.0}, {"date": "2008-03-26", "close": 1.0271536, "volume": 83.0}, {"date": "2008-03-27", "close": 0.9969432, "volume": 1821.0}, {"date": "2008-03-28", "close": 0.6344184, "volume": 1655.0}, {"date": "2008-04-01", "close": 0.6646288, "volume": 18040.0}, {"date": "2008-04-02", "close": 0.6948392, "volume": 6951.0}, {"date": "2008-04-03", "close": 0.6948392, "volume": 1655.0}, {"date": "2008-04-04", "close": 0.6646288, "volume": 2979.0}, {"date": "2008-04-09", "close": 0.5437872, "volume": 1655.0}, {"date": "2008-04-11", "close": 0.604208, "volume": 21681.0}, {"date": "2008-04-14", "close": 0.6646288, "volume": 1655.0}, {"date": "2008-04-15", "close": 0.75526, "volume": 4634.0}, {"date": "2008-04-17", "close": 0.604208, "volume": 1655.0}, {"date": "2008-04-18", "close": 0.604208, "volume": 2979.0}, {"date": "2008-04-21", "close": 0.5739976, "volume": 828.0}, {"date": "2008-04-28", "close": 0.604208, "volume": 8275.0}, {"date": "2008-05-05", "close": 0.604208, "volume": 3310.0}, {"date": "2008-05-06", "close": 0.604208, "volume": 10758.0}, {"date": "2008-05-07", "close": 0.5739976, "volume": 8275.0}, {"date": "2008-05-08", "close": 0.5739976, "volume": 16551.0}, {"date": "2008-05-12", "close": 0.5739976, "volume": 31032.0}, {"date": "2008-05-13", "close": 0.5739976, "volume": 24826.0}, {"date": "2008-05-14", "close": 0.604208, "volume": 13737.0}, {"date": "2008-05-16", "close": 0.4833664, "volume": 537894.0}, {"date": "2008-05-19", "close": 0.7854704, "volume": 25432.0}, {"date": "2008-05-20", "close": 0.906312, "volume": 19400.0}, {"date": "2008-05-21", "close": 1.1479952, "volume": 15916.0}, {"date": "2008-05-22", "close": 0.9365224, "volume": 108445.0}, {"date": "2008-05-23", "close": 0.906312, "volume": 30744.0}, {"date": "2008-05-26", "close": 0.9667328, "volume": 25454.0}, {"date": "2008-05-27", "close": 1.057364, "volume": 53392.0}, {"date": "2008-05-28", "close": 0.76960257, "volume": 40969.0}, {"date": "2008-05-29", "close": 0.90953031, "volume": 17886.0}, {"date": "2008-05-30", "close": 0.944512245, "volume": 14716.0}, {"date": "2008-06-02", "close": 0.83956644, "volume": 7428.0}, {"date": "2008-06-03", "close": 0.83956644, "volume": 6213.0}, {"date": "2008-06-04", "close": 0.76960257, "volume": 96740.0}, {"date": "2008-06-05", "close": 0.76960257, "volume": 67345.0}, {"date": "2008-06-06", "close": 0.83956644, "volume": 1429.0}, {"date": "2008-06-10", "close": 0.76960257, "volume": 36523.0}, {"date": "2008-06-11", "close": 0.6996387, "volume": 28586.0}, {"date": "2008-06-12", "close": 0.62967483, "volume": 13278.0}, {"date": "2008-06-13", "close": 0.62967483, "volume": 1015.0}, {"date": "2008-06-16", "close": 0.55971096, "volume": 6697.0}, {"date": "2008-06-17", "close": 0.55971096, "volume": 13517.0}, {"date": "2008-06-18", "close": 0.62967483, "volume": 10814.0}, {"date": "2008-06-19", "close": 0.62967483, "volume": 1715.0}, {"date": "2008-06-20", "close": 0.664656765, "volume": 31445.0}, {"date": "2008-06-23", "close": 0.62967483, "volume": 17299.0}, {"date": "2008-06-24", "close": 0.594692895, "volume": 28755.0}, {"date": "2008-06-25", "close": 0.62967483, "volume": 21442.0}, {"date": "2008-06-26", "close": 0.62967483, "volume": 22154.0}, {"date": "2008-06-27", "close": 0.594692895, "volume": 31210.0}, {"date": "2008-06-30", "close": 0.48974709, "volume": 118413.0}, {"date": "2008-07-01", "close": 0.55971096, "volume": 57416.0}, {"date": "2008-07-02", "close": 0.62967483, "volume": 79118.0}, {"date": "2008-07-03", "close": 0.615682056, "volume": 21082.0}, {"date": "2008-07-04", "close": 0.594692895, "volume": 28586.0}, {"date": "2008-07-07", "close": 0.55971096, "volume": 15008.0}, {"date": "2008-07-08", "close": 0.55971096, "volume": 2144.0}, {"date": "2008-07-09", "close": 0.524729025, "volume": 7861.0}, {"date": "2008-07-14", "close": 0.608685669, "volume": 13721.0}, {"date": "2008-07-15", "close": 0.55971096, "volume": 1715.0}, {"date": "2008-07-17", "close": 0.573703734, "volume": 118375.0}, {"date": "2008-07-18", "close": 0.55971096, "volume": 31159.0}, {"date": "2008-07-21", "close": 0.55971096, "volume": 53170.0}, {"date": "2008-07-22", "close": 0.55971096, "volume": 16350.0}, {"date": "2008-07-23", "close": 0.55971096, "volume": 1943.0}, {"date": "2008-07-24", "close": 0.55971096, "volume": 46095.0}, {"date": "2008-07-25", "close": 0.545718186, "volume": 101395.0}, {"date": "2008-07-28", "close": 0.524729025, "volume": 85187.0}, {"date": "2008-07-29", "close": 0.496743477, "volume": 6480.0}, {"date": "2008-07-30", "close": 0.545718186, "volume": 14293.0}, {"date": "2008-07-31", "close": 0.594692895, "volume": 147792.0}, {"date": "2008-08-01", "close": 0.6996387, "volume": 147076.0}, {"date": "2008-08-04", "close": 0.636671217, "volume": 71635.0}, {"date": "2008-08-05", "close": 0.538721799, "volume": 44452.0}, {"date": "2008-08-06", "close": 0.538721799, "volume": 4860.0}, {"date": "2008-08-11", "close": 0.48974709, "volume": 7147.0}, {"date": "2008-08-13", "close": 0.41978322, "volume": 64319.0}, {"date": "2008-08-14", "close": 0.55971096, "volume": 14293.0}, {"date": "2008-08-18", "close": 0.48974709, "volume": 27157.0}, {"date": "2008-08-19", "close": 0.475754316, "volume": 18581.0}, {"date": "2008-08-21", "close": 0.440772381, "volume": 21440.0}, {"date": "2008-08-25", "close": 0.55971096, "volume": 14034.0}, {"date": "2008-08-26", "close": 0.524729025, "volume": 10005.0}, {"date": "2008-08-27", "close": 0.55971096, "volume": 23679.0}, {"date": "2008-08-28", "close": 0.55971096, "volume": 19555.0}, {"date": "2008-08-29", "close": 0.6996387, "volume": 115270.0}, {"date": "2008-09-01", "close": 0.55971096, "volume": 14293.0}, {"date": "2008-09-04", "close": 0.55971096, "volume": 38583.0}, {"date": "2008-09-09", "close": 0.55971096, "volume": 4288.0}, {"date": "2008-09-10", "close": 0.55971096, "volume": 14293.0}, {"date": "2008-09-11", "close": 0.55971096, "volume": 12614.0}, {"date": "2008-09-12", "close": 0.55971096, "volume": 929.0}, {"date": "2008-09-15", "close": 0.48974709, "volume": 14293.0}, {"date": "2008-09-17", "close": 0.475754316, "volume": 2001.0}, {"date": "2008-09-18", "close": 0.377804898, "volume": 14293.0}, {"date": "2008-09-19", "close": 0.377804898, "volume": 7861.0}, {"date": "2008-09-23", "close": 0.384801285, "volume": 1143.0}, {"date": "2008-09-25", "close": 0.454765155, "volume": 7147.0}, {"date": "2008-09-29", "close": 0.447768768, "volume": 11006.0}, {"date": "2008-09-30", "close": 0.391797672, "volume": 14293.0}, {"date": "2008-10-07", "close": 0.27985548, "volume": 7147.0}, {"date": "2008-10-08", "close": 0.34981935, "volume": 8576.0}, {"date": "2008-10-10", "close": 0.27985548, "volume": 21440.0}, {"date": "2008-10-15", "close": 0.258866319, "volume": 24298.0}, {"date": "2008-10-16", "close": 0.223884384, "volume": 8576.0}, {"date": "2008-10-17", "close": 0.20989161, "volume": 14293.0}, {"date": "2008-10-24", "close": 0.258866319, "volume": 1001.0}, {"date": "2008-10-27", "close": 0.27985548, "volume": 7432.0}, {"date": "2008-10-28", "close": 0.314837415, "volume": 715.0}, {"date": "2008-10-29", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-10-30", "close": 0.27985548, "volume": 3716.0}, {"date": "2008-10-31", "close": 0.237877158, "volume": 2859.0}, {"date": "2008-11-05", "close": 0.237877158, "volume": 28586.0}, {"date": "2008-11-06", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-07", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-10", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-11", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-12", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-13", "close": 0.20989161, "volume": 10720.0}, {"date": "2008-11-14", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-17", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-18", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-19", "close": 0.27985548, "volume": 3573.0}, {"date": "2008-11-20", "close": 0.244873545, "volume": 3573.0}, {"date": "2008-11-21", "close": 0.244873545, "volume": 3573.0}, {"date": "2008-11-24", "close": 0.188902449, "volume": 13293.0}, {"date": "2008-11-25", "close": 0.20989161, "volume": 14293.0}, {"date": "2008-11-26", "close": 0.174909675, "volume": 16008.0}, {"date": "2008-11-27", "close": 0.174909675, "volume": 21440.0}, {"date": "2008-11-28", "close": 0.174909675, "volume": 7147.0}, {"date": "2008-12-01", "close": 0.20989161, "volume": 7147.0}, {"date": "2008-12-02", "close": 0.195898836, "volume": 14293.0}, {"date": "2008-12-05", "close": 0.146924127, "volume": 5717.0}, {"date": "2008-12-10", "close": 0.13992774, "volume": 12864.0}, {"date": "2008-12-12", "close": 0.13992774, "volume": 6861.0}, {"date": "2008-12-15", "close": 0.06996387, "volume": 7432.0}, {"date": "2008-12-23", "close": 0.104945805, "volume": 14293.0}, {"date": "2009-01-07", "close": 0.20989161, "volume": 12668.0}, {"date": "2009-01-09", "close": 0.230880771, "volume": 150988.0}, {"date": "2009-01-19", "close": 0.174909675, "volume": 8576.0}, {"date": "2009-01-20", "close": 0.13992774, "volume": 14293.0}, {"date": "2009-01-30", "close": 0.13992774, "volume": 14293.0}, {"date": "2009-02-04", "close": 0.195898836, "volume": 2859.0}, {"date": "2009-02-12", "close": 0.146924127, "volume": 67178.0}, {"date": "2009-02-17", "close": 0.118938579, "volume": 2397.0}, {"date": "2009-02-23", "close": 0.118938579, "volume": 12864.0}, {"date": "2009-02-25", "close": 0.111942192, "volume": 28586.0}, {"date": "2009-03-11", "close": 0.104945805, "volume": 5003.0}, {"date": "2009-03-17", "close": 0.174909675, "volume": 32841.0}, {"date": "2009-03-18", "close": 0.111942192, "volume": 1215.0}, {"date": "2009-03-26", "close": 0.13992774, "volume": 7147.0}, {"date": "2009-03-30", "close": 0.13992774, "volume": 40021.0}, {"date": "2009-04-01", "close": 0.13992774, "volume": 52884.0}, {"date": "2009-04-03", "close": 0.118938579, "volume": 53599.0}, {"date": "2009-04-06", "close": 0.097949418, "volume": 112159.0}, {"date": "2009-04-07", "close": 0.104945805, "volume": 14913.0}, {"date": "2009-04-09", "close": 0.12594, "volume": 17866.0}, {"date": "2009-04-15", "close": 0.134336, "volume": 4724.0}, {"date": "2009-04-20", "close": 0.134336, "volume": 10164.0}, {"date": "2009-04-21", "close": 0.109148, "volume": 28744.0}, {"date": "2009-04-23", "close": 0.109148, "volume": 179.0}, {"date": "2009-04-24", "close": 0.100752, "volume": 10719.0}, {"date": "2009-04-27", "close": 0.109148, "volume": 11910.0}, {"date": "2009-04-28", "close": 0.100752, "volume": 12703.0}, {"date": "2009-05-05", "close": 0.100752, "volume": 4368.0}, {"date": "2009-05-06", "close": 0.100752, "volume": 1906.0}, {"date": "2009-05-07", "close": 0.109148, "volume": 23821.0}, {"date": "2009-05-22", "close": 0.12594, "volume": 23821.0}, {"date": "2009-05-25", "close": 0.117544, "volume": 15539.0}, {"date": "2009-05-26", "close": 0.109148, "volume": 28530.0}, {"date": "2009-05-29", "close": 0.12594, "volume": 11910.0}, {"date": "2009-06-01", "close": 0.12594, "volume": 6551.0}, {"date": "2009-06-02", "close": 0.12594, "volume": 89328.0}, {"date": "2009-06-04", "close": 0.142732, "volume": 28585.0}, {"date": "2009-06-05", "close": 0.12594, "volume": 23821.0}, {"date": "2009-06-09", "close": 0.142732, "volume": 11315.0}, {"date": "2009-06-10", "close": 0.12594, "volume": 3573.0}, {"date": "2009-06-11", "close": 0.12594, "volume": 17270.0}, {"date": "2009-06-12", "close": 0.159524, "volume": 108880.0}, {"date": "2009-06-16", "close": 0.176316, "volume": 77418.0}, {"date": "2009-06-18", "close": 0.184712, "volume": 103323.0}, {"date": "2009-06-22", "close": 0.16792, "volume": 2978.0}, {"date": "2009-06-24", "close": 0.16792, "volume": 11902.0}, {"date": "2009-06-25", "close": 0.12594, "volume": 11315.0}, {"date": "2009-06-26", "close": 0.16792, "volume": 35731.0}, {"date": "2009-06-29", "close": 0.16792, "volume": 49667.0}, {"date": "2009-06-30", "close": 0.151128, "volume": 54073.0}, {"date": "2009-07-02", "close": 0.16792, "volume": 23821.0}, {"date": "2009-07-03", "close": 0.151128, "volume": 65507.0}, {"date": "2009-07-07", "close": 0.16792, "volume": 11910.0}, {"date": "2009-07-09", "close": 0.16792, "volume": 17389.0}, {"date": "2009-07-14", "close": 0.16792, "volume": 29776.0}, {"date": "2009-07-15", "close": 0.184712, "volume": 11910.0}, {"date": "2009-07-16", "close": 0.201504, "volume": 16675.0}, {"date": "2009-07-17", "close": 0.184712, "volume": 5360.0}, {"date": "2009-07-20", "close": 0.184712, "volume": 25965.0}, {"date": "2009-07-21", "close": 0.235088, "volume": 77103.0}, {"date": "2009-07-22", "close": 0.2099, "volume": 59552.0}, {"date": "2009-07-23", "close": 0.226692, "volume": 41687.0}, {"date": "2009-07-24", "close": 0.277068, "volume": 95438.0}, {"date": "2009-07-27", "close": 0.25188, "volume": 22630.0}, {"date": "2009-07-29", "close": 0.243484, "volume": 10719.0}, {"date": "2009-07-30", "close": 0.277068, "volume": 30353.0}, {"date": "2009-07-31", "close": 0.25188, "volume": 86351.0}, {"date": "2009-08-03", "close": 0.235088, "volume": 53937.0}, {"date": "2009-08-04", "close": 0.218296, "volume": 27649.0}, {"date": "2009-08-05", "close": 0.193108, "volume": 31903.0}, {"date": "2009-08-06", "close": 0.193108, "volume": 185684.0}, {"date": "2009-08-07", "close": 0.193108, "volume": 7384.0}, {"date": "2009-08-10", "close": 0.184712, "volume": 30967.0}, {"date": "2009-08-13", "close": 0.2099, "volume": 11910.0}, {"date": "2009-08-14", "close": 0.2099, "volume": 23821.0}, {"date": "2009-08-18", "close": 0.2099, "volume": 2620.0}, {"date": "2009-08-20", "close": 0.201504, "volume": 8337.0}, {"date": "2009-08-21", "close": 0.201504, "volume": 596.0}, {"date": "2009-08-24", "close": 0.184712, "volume": 2978.0}, {"date": "2009-08-25", "close": 0.184712, "volume": 27156.0}, {"date": "2009-08-26", "close": 0.176316, "volume": 61101.0}, {"date": "2009-08-27", "close": 0.184712, "volume": 24774.0}, {"date": "2009-09-01", "close": 0.201504, "volume": 15722.0}, {"date": "2009-09-02", "close": 0.16792, "volume": 11315.0}, {"date": "2009-09-09", "close": 0.201504, "volume": 59552.0}, {"date": "2009-09-10", "close": 0.235088, "volume": 119223.0}, {"date": "2009-09-11", "close": 0.25188, "volume": 63125.0}, {"date": "2009-09-14", "close": 0.25188, "volume": 29806.0}, {"date": "2009-09-15", "close": 0.25188, "volume": 13101.0}, {"date": "2009-09-16", "close": 0.2099, "volume": 23583.0}, {"date": "2009-09-17", "close": 0.226692, "volume": 9921.0}, {"date": "2009-09-18", "close": 0.226692, "volume": 47642.0}, {"date": "2009-09-21", "close": 0.235088, "volume": 121031.0}, {"date": "2009-09-22", "close": 0.218296, "volume": 75720.0}, {"date": "2009-09-23", "close": 0.25188, "volume": 36595.0}, {"date": "2009-09-24", "close": 0.235088, "volume": 47880.0}, {"date": "2009-10-01", "close": 0.260276, "volume": 47046.0}, {"date": "2009-10-02", "close": 0.25188, "volume": 41687.0}, {"date": "2009-10-05", "close": 0.25188, "volume": 9737.0}, {"date": "2009-10-06", "close": 0.243484, "volume": 17776.0}, {"date": "2009-10-07", "close": 0.25188, "volume": 11910.0}, {"date": "2009-10-09", "close": 0.268672, "volume": 37012.0}, {"date": "2009-10-14", "close": 0.243484, "volume": 2382.0}, {"date": "2009-10-15", "close": 0.243484, "volume": 6551.0}, {"date": "2009-10-19", "close": 0.243484, "volume": 5204.0}, {"date": "2009-10-20", "close": 0.260276, "volume": 157596.0}, {"date": "2009-10-21", "close": 0.25188, "volume": 15655.0}, {"date": "2009-10-22", "close": 0.25188, "volume": 39304.0}, {"date": "2009-10-23", "close": 0.25188, "volume": 20474.0}, {"date": "2009-10-26", "close": 0.243484, "volume": 95245.0}, {"date": "2009-10-27", "close": 0.268672, "volume": 60609.0}, {"date": "2009-10-28", "close": 0.260276, "volume": 44664.0}, {"date": "2009-10-29", "close": 0.25188, "volume": 5360.0}, {"date": "2009-10-30", "close": 0.29386, "volume": 43473.0}, {"date": "2009-11-02", "close": 0.25188, "volume": 134077.0}, {"date": "2009-11-03", "close": 0.25188, "volume": 18972.0}, {"date": "2009-11-04", "close": 0.243484, "volume": 107194.0}, {"date": "2009-11-05", "close": 0.25188, "volume": 86351.0}, {"date": "2009-11-06", "close": 0.268672, "volume": 35731.0}, {"date": "2009-11-10", "close": 0.277068, "volume": 34540.0}, {"date": "2009-11-11", "close": 0.268672, "volume": 123869.0}, {"date": "2009-11-12", "close": 0.268672, "volume": 110172.0}, {"date": "2009-11-13", "close": 0.260276, "volume": 35731.0}, {"date": "2009-11-16", "close": 0.243484, "volume": 14888.0}, {"date": "2009-11-17", "close": 0.25188, "volume": 29776.0}, {"date": "2009-11-19", "close": 0.243484, "volume": 5955.0}, {"date": "2009-11-20", "close": 0.25188, "volume": 30967.0}, {"date": "2009-11-23", "close": 0.268672, "volume": 41916.0}, {"date": "2009-11-26", "close": 0.386216, "volume": 1095717.0}, {"date": "2009-11-27", "close": 0.386216, "volume": 251510.0}, {"date": "2009-11-30", "close": 0.403008, "volume": 103621.0}, {"date": "2009-12-01", "close": 0.386216, "volume": 167152.0}, {"date": "2009-12-02", "close": 0.394612, "volume": 136407.0}, {"date": "2009-12-03", "close": 0.33584, "volume": 135106.0}, {"date": "2009-12-04", "close": 0.403008, "volume": 62530.0}, {"date": "2009-12-07", "close": 0.361028, "volume": 98532.0}, {"date": "2009-12-08", "close": 0.344236, "volume": 83373.0}, {"date": "2009-12-09", "close": 0.37782, "volume": 131015.0}, {"date": "2009-12-10", "close": 0.361028, "volume": 63393.0}, {"date": "2009-12-11", "close": 0.37782, "volume": 32754.0}, {"date": "2009-12-14", "close": 0.411404, "volume": 129561.0}, {"date": "2009-12-15", "close": 0.386216, "volume": 151803.0}, {"date": "2009-12-16", "close": 0.37782, "volume": 98857.0}, {"date": "2009-12-17", "close": 0.37782, "volume": 154836.0}, {"date": "2009-12-18", "close": 0.37782, "volume": 57302.0}, {"date": "2009-12-21", "close": 0.37782, "volume": 1787.0}, {"date": "2009-12-22", "close": 0.394612, "volume": 75036.0}, {"date": "2009-12-23", "close": 0.411404, "volume": 327775.0}, {"date": "2009-12-24", "close": 0.444988, "volume": 79060.0}, {"date": "2009-12-29", "close": 0.428196, "volume": 29776.0}, {"date": "2009-12-30", "close": 0.428196, "volume": 106081.0}, {"date": "2009-12-31", "close": 0.470176, "volume": 64912.0}, {"date": "2010-01-04", "close": 0.470176, "volume": 29181.0}, {"date": "2010-01-05", "close": 0.46178, "volume": 64435.0}, {"date": "2010-01-06", "close": 0.478572, "volume": 85431.0}, {"date": "2010-01-07", "close": 0.520552, "volume": 150230.0}, {"date": "2010-01-08", "close": 0.58772, "volume": 203932.0}, {"date": "2010-01-11", "close": 0.75564, "volume": 391605.0}, {"date": "2010-01-12", "close": 0.663284, "volume": 205821.0}, {"date": "2010-01-13", "close": 0.612908, "volume": 64912.0}, {"date": "2010-01-14", "close": 0.654888, "volume": 136970.0}, {"date": "2010-01-15", "close": 0.67168, "volume": 59723.0}, {"date": "2010-01-18", "close": 0.738848, "volume": 187925.0}, {"date": "2010-01-19", "close": 0.696868, "volume": 117202.0}, {"date": "2010-01-20", "close": 0.654888, "volume": 86446.0}, {"date": "2010-01-21", "close": 0.604512, "volume": 161412.0}, {"date": "2010-01-22", "close": 0.67168, "volume": 154669.0}, {"date": "2010-01-25", "close": 0.663284, "volume": 85838.0}, {"date": "2010-01-27", "close": 0.654888, "volume": 55380.0}, {"date": "2010-01-28", "close": 0.654888, "volume": 45962.0}, {"date": "2010-01-29", "close": 0.638096, "volume": 54365.0}, {"date": "2010-02-01", "close": 0.58772, "volume": 101147.0}, {"date": "2010-02-02", "close": 0.58772, "volume": 3327.0}, {"date": "2010-02-03", "close": 0.6297, "volume": 15858.0}, {"date": "2010-02-04", "close": 0.663284, "volume": 21037.0}, {"date": "2010-02-05", "close": 0.58772, "volume": 28585.0}, {"date": "2010-02-08", "close": 0.579324, "volume": 39940.0}, {"date": "2010-02-09", "close": 0.579324, "volume": 82036.0}, {"date": "2010-02-10", "close": 0.54574, "volume": 55979.0}, {"date": "2010-02-12", "close": 0.570928, "volume": 9528.0}, {"date": "2010-02-15", "close": 0.58772, "volume": 47642.0}, {"date": "2010-02-16", "close": 0.696868, "volume": 245327.0}, {"date": "2010-02-17", "close": 0.789224, "volume": 345782.0}, {"date": "2010-02-18", "close": 0.75564, "volume": 111958.0}, {"date": "2010-02-19", "close": 0.705264, "volume": 117503.0}, {"date": "2010-02-22", "close": 0.772432, "volume": 106182.0}, {"date": "2010-02-23", "close": 0.738848, "volume": 49369.0}, {"date": "2010-02-24", "close": 0.738848, "volume": 54788.0}, {"date": "2010-02-25", "close": 0.730452, "volume": 2382.0}, {"date": "2010-02-26", "close": 0.67168, "volume": 39304.0}, {"date": "2010-03-01", "close": 0.688472, "volume": 2382.0}, {"date": "2010-03-02", "close": 0.67168, "volume": 23821.0}, {"date": "2010-03-03", "close": 0.6297, "volume": 24535.0}, {"date": "2010-03-04", "close": 0.638096, "volume": 45260.0}, {"date": "2010-03-05", "close": 0.638096, "volume": 37851.0}, {"date": "2010-03-08", "close": 0.654888, "volume": 34445.0}, {"date": "2010-03-09", "close": 0.67168, "volume": 6700.0}, {"date": "2010-03-10", "close": 0.646492, "volume": 39126.0}, {"date": "2010-03-11", "close": 0.663284, "volume": 59612.0}, {"date": "2010-03-12", "close": 0.638096, "volume": 75642.0}, {"date": "2010-03-15", "close": 0.67168, "volume": 51034.0}, {"date": "2010-03-16", "close": 0.67168, "volume": 65953.0}, {"date": "2010-03-17", "close": 0.71366, "volume": 139555.0}, {"date": "2010-03-18", "close": 0.79762, "volume": 261940.0}, {"date": "2010-03-19", "close": 0.814412, "volume": 156563.0}, {"date": "2010-03-22", "close": 0.92356, "volume": 239201.0}, {"date": "2010-03-23", "close": 0.92356, "volume": 109986.0}, {"date": "2010-03-24", "close": 0.8396, "volume": 99632.0}, {"date": "2010-03-25", "close": 0.8396, "volume": 66328.0}, {"date": "2010-03-26", "close": 0.8396, "volume": 13697.0}, {"date": "2010-03-29", "close": 0.806016, "volume": 21426.0}, {"date": "2010-03-30", "close": 0.8396, "volume": 52763.0}, {"date": "2010-03-31", "close": 0.831204, "volume": 69676.0}, {"date": "2010-04-01", "close": 0.79762, "volume": 86351.0}, {"date": "2010-04-06", "close": 0.8396, "volume": 51092.0}, {"date": "2010-04-07", "close": 0.88158, "volume": 63615.0}, {"date": "2010-04-08", "close": 0.96554, "volume": 149539.0}, {"date": "2010-04-09", "close": 1.0495, "volume": 240301.0}, {"date": "2010-04-12", "close": 1.17544, "volume": 309835.0}, {"date": "2010-04-13", "close": 1.0495, "volume": 129866.0}, {"date": "2010-04-14", "close": 1.0495, "volume": 45966.0}, {"date": "2010-04-15", "close": 1.0495, "volume": 51771.0}, {"date": "2010-04-16", "close": 1.17544, "volume": 87095.0}, {"date": "2010-04-19", "close": 1.17544, "volume": 105073.0}, {"date": "2010-04-20", "close": 1.42732, "volume": 350913.0}, {"date": "2010-04-21", "close": 1.38534, "volume": 206381.0}, {"date": "2010-04-22", "close": 1.34336, "volume": 121293.0}, {"date": "2010-04-23", "close": 1.2594, "volume": 89388.0}, {"date": "2010-04-27", "close": 1.21742, "volume": 39662.0}, {"date": "2010-04-28", "close": 1.00752, "volume": 293455.0}, {"date": "2010-04-29", "close": 1.0495, "volume": 128133.0}, {"date": "2010-04-30", "close": 1.00752, "volume": 132396.0}, {"date": "2010-05-03", "close": 1.00752, "volume": 47642.0}, {"date": "2010-05-04", "close": 0.92356, "volume": 108330.0}, {"date": "2010-05-05", "close": 0.8396, "volume": 125315.0}, {"date": "2010-05-06", "close": 1.0495, "volume": 624190.0}, {"date": "2010-05-07", "close": 0.96554, "volume": 340638.0}, {"date": "2010-05-10", "close": 1.00752, "volume": 85913.0}, {"date": "2010-05-11", "close": 1.0495, "volume": 135871.0}, {"date": "2010-05-12", "close": 1.17544, "volume": 128777.0}, {"date": "2010-05-13", "close": 1.09148, "volume": 75380.0}, {"date": "2010-05-14", "close": 1.13346, "volume": 108028.0}, {"date": "2010-05-17", "close": 1.00752, "volume": 143759.0}, {"date": "2010-05-18", "close": 0.96554, "volume": 133589.0}, {"date": "2010-05-19", "close": 0.88158, "volume": 123313.0}, {"date": "2010-05-20", "close": 0.96554, "volume": 124634.0}, {"date": "2010-05-21", "close": 0.88158, "volume": 191488.0}, {"date": "2010-05-24", "close": 0.92356, "volume": 30967.0}, {"date": "2010-05-25", "close": 0.8396, "volume": 64012.0}, {"date": "2010-05-26", "close": 0.8396, "volume": 104717.0}, {"date": "2010-05-27", "close": 0.831204, "volume": 32754.0}, {"date": "2010-05-28", "close": 0.88158, "volume": 88495.0}, {"date": "2010-05-31", "close": 0.8396, "volume": 53597.0}, {"date": "2010-06-03", "close": 1.00752, "volume": 198954.0}, {"date": "2010-06-04", "close": 1.00752, "volume": 79286.0}, {"date": "2010-06-07", "close": 0.96554, "volume": 50500.0}, {"date": "2010-06-08", "close": 0.96554, "volume": 128921.0}, {"date": "2010-06-09", "close": 0.96554, "volume": 46448.0}, {"date": "2010-06-10", "close": 0.92356, "volume": 97597.0}, {"date": "2010-06-11", "close": 0.88158, "volume": 145029.0}, {"date": "2010-06-15", "close": 0.88158, "volume": 104548.0}, {"date": "2010-06-16", "close": 0.8396, "volume": 66460.0}, {"date": "2010-06-17", "close": 0.8396, "volume": 110238.0}, {"date": "2010-06-18", "close": 0.88158, "volume": 1021915.0}, {"date": "2010-06-21", "close": 0.780828, "volume": 86208.0}, {"date": "2010-06-22", "close": 0.780828, "volume": 182554.0}, {"date": "2010-06-23", "close": 0.75564, "volume": 85989.0}, {"date": "2010-06-24", "close": 0.747244, "volume": 49309.0}, {"date": "2010-06-25", "close": 0.747244, "volume": 11910.0}, {"date": "2010-06-28", "close": 0.705264, "volume": 97904.0}, {"date": "2010-06-29", "close": 0.67168, "volume": 48964.0}, {"date": "2010-06-30", "close": 0.646492, "volume": 84395.0}, {"date": "2010-07-01", "close": 0.646492, "volume": 4526.0}, {"date": "2010-07-02", "close": 0.680076, "volume": 5474.0}, {"date": "2010-07-05", "close": 0.730452, "volume": 40964.0}, {"date": "2010-07-06", "close": 0.663284, "volume": 97434.0}, {"date": "2010-07-07", "close": 0.67168, "volume": 60314.0}, {"date": "2010-07-08", "close": 0.688472, "volume": 41937.0}, {"date": "2010-07-09", "close": 0.696868, "volume": 38709.0}, {"date": "2010-07-12", "close": 0.663284, "volume": 85321.0}, {"date": "2010-07-13", "close": 0.654888, "volume": 17879.0}, {"date": "2010-07-14", "close": 0.663284, "volume": 84262.0}, {"date": "2010-07-19", "close": 0.6297, "volume": 24275.0}, {"date": "2010-07-20", "close": 0.58772, "volume": 14888.0}, {"date": "2010-07-21", "close": 0.596116, "volume": 22794.0}, {"date": "2010-07-22", "close": 0.663284, "volume": 132500.0}, {"date": "2010-07-23", "close": 0.638096, "volume": 4764.0}, {"date": "2010-07-26", "close": 0.646492, "volume": 11910.0}, {"date": "2010-07-27", "close": 0.6297, "volume": 17833.0}, {"date": "2010-07-28", "close": 0.6297, "volume": 8444.0}, {"date": "2010-07-29", "close": 0.663284, "volume": 18461.0}, {"date": "2010-07-30", "close": 0.67168, "volume": 58717.0}, {"date": "2010-08-02", "close": 0.696868, "volume": 163649.0}, {"date": "2010-08-03", "close": 0.71366, "volume": 64555.0}, {"date": "2010-08-04", "close": 0.738848, "volume": 38709.0}, {"date": "2010-08-05", "close": 0.688472, "volume": 110291.0}, {"date": "2010-08-06", "close": 0.730452, "volume": 29657.0}, {"date": "2010-08-10", "close": 0.696868, "volume": 50024.0}, {"date": "2010-08-11", "close": 0.696868, "volume": 69319.0}, {"date": "2010-08-12", "close": 0.67168, "volume": 321957.0}, {"date": "2010-08-13", "close": 0.680076, "volume": 273833.0}, {"date": "2010-08-16", "close": 0.67168, "volume": 42609.0}, {"date": "2010-08-17", "close": 0.654888, "volume": 76257.0}, {"date": "2010-08-18", "close": 0.67168, "volume": 25703.0}, {"date": "2010-08-19", "close": 0.646492, "volume": 33945.0}, {"date": "2010-08-23", "close": 0.621304, "volume": 51291.0}, {"date": "2010-08-24", "close": 0.621304, "volume": 138949.0}, {"date": "2010-08-25", "close": 0.58772, "volume": 17866.0}, {"date": "2010-08-26", "close": 0.58772, "volume": 40975.0}, {"date": "2010-08-27", "close": 0.58772, "volume": 62768.0}, {"date": "2010-08-30", "close": 0.6297, "volume": 36565.0}, {"date": "2010-08-31", "close": 0.604512, "volume": 16675.0}, {"date": "2010-09-01", "close": 0.688472, "volume": 91710.0}, {"date": "2010-09-02", "close": 0.67168, "volume": 60148.0}, {"date": "2010-09-03", "close": 0.680076, "volume": 53570.0}, {"date": "2010-09-06", "close": 0.67168, "volume": 16592.0}, {"date": "2010-09-07", "close": 0.638096, "volume": 61934.0}, {"date": "2010-09-08", "close": 0.772432, "volume": 420456.0}, {"date": "2010-09-09", "close": 0.8396, "volume": 560743.0}, {"date": "2010-09-10", "close": 0.8396, "volume": 308409.0}, {"date": "2010-09-13", "close": 0.88158, "volume": 71548.0}, {"date": "2010-09-14", "close": 1.00752, "volume": 386564.0}, {"date": "2010-09-15", "close": 1.00752, "volume": 287258.0}, {"date": "2010-09-16", "close": 1.13346, "volume": 514429.0}, {"date": "2010-09-17", "close": 1.17544, "volume": 295090.0}, {"date": "2010-09-20", "close": 1.13346, "volume": 273747.0}, {"date": "2010-09-21", "close": 1.09148, "volume": 264589.0}, {"date": "2010-09-22", "close": 1.21742, "volume": 263660.0}, {"date": "2010-09-23", "close": 1.13346, "volume": 85554.0}, {"date": "2010-09-24", "close": 1.13346, "volume": 74069.0}, {"date": "2010-09-27", "close": 1.17544, "volume": 164309.0}, {"date": "2010-09-28", "close": 1.13346, "volume": 83281.0}, {"date": "2010-09-29", "close": 1.17544, "volume": 235080.0}, {"date": "2010-09-30", "close": 1.17544, "volume": 132928.0}, {"date": "2010-10-01", "close": 1.21742, "volume": 178968.0}, {"date": "2010-10-04", "close": 1.34336, "volume": 279644.0}, {"date": "2010-10-05", "close": 1.34336, "volume": 362973.0}, {"date": "2010-10-06", "close": 1.2594, "volume": 186745.0}, {"date": "2010-10-07", "close": 1.2594, "volume": 70723.0}, {"date": "2010-10-08", "close": 1.2594, "volume": 77799.0}, {"date": "2010-10-11", "close": 1.17544, "volume": 99850.0}, {"date": "2010-10-12", "close": 1.2594, "volume": 83966.0}, {"date": "2010-10-13", "close": 1.17544, "volume": 163093.0}, {"date": "2010-10-14", "close": 1.34336, "volume": 1101652.0}, {"date": "2010-10-15", "close": 1.55326, "volume": 584062.0}, {"date": "2010-10-18", "close": 1.59524, "volume": 553015.0}, {"date": "2010-10-19", "close": 1.42732, "volume": 515504.0}, {"date": "2010-10-20", "close": 1.38534, "volume": 280179.0}, {"date": "2010-10-21", "close": 1.55326, "volume": 500738.0}, {"date": "2010-10-22", "close": 1.59524, "volume": 732106.0}, {"date": "2010-10-25", "close": 1.80514, "volume": 1535786.0}, {"date": "2010-10-26", "close": 2.18296, "volume": 2699890.0}, {"date": "2010-10-27", "close": 2.14098, "volume": 1281893.0}, {"date": "2010-10-28", "close": 2.22494, "volume": 622161.0}, {"date": "2010-10-29", "close": 2.64474, "volume": 1115024.0}, {"date": "2010-11-01", "close": 2.47682, "volume": 1322291.0}, {"date": "2010-11-02", "close": 2.68672, "volume": 871011.0}, {"date": "2010-11-03", "close": 2.77068, "volume": 360374.0}, {"date": "2010-11-04", "close": 2.81266, "volume": 570897.0}, {"date": "2010-11-05", "close": 2.7287, "volume": 368348.0}, {"date": "2010-11-08", "close": 2.7287, "volume": 466541.0}, {"date": "2010-11-09", "close": 2.7287, "volume": 141809.0}, {"date": "2010-11-10", "close": 2.68672, "volume": 185240.0}, {"date": "2010-11-11", "close": 2.77068, "volume": 325910.0}, {"date": "2010-11-12", "close": 2.7287, "volume": 244148.0}, {"date": "2010-11-15", "close": 2.56078, "volume": 233210.0}, {"date": "2010-11-16", "close": 2.5188, "volume": 292232.0}, {"date": "2010-11-17", "close": 2.43484, "volume": 178446.0}, {"date": "2010-11-18", "close": 2.64474, "volume": 201573.0}, {"date": "2010-11-19", "close": 2.81266, "volume": 337732.0}, {"date": "2010-11-22", "close": 3.1485, "volume": 680085.0}, {"date": "2010-11-23", "close": 2.98058, "volume": 405071.0}, {"date": "2010-11-24", "close": 3.19048, "volume": 312232.0}, {"date": "2010-11-25", "close": 3.3584, "volume": 482156.0}, {"date": "2010-11-26", "close": 3.7782, "volume": 856277.0}, {"date": "2010-11-29", "close": 3.9881, "volume": 395137.0}, {"date": "2010-11-30", "close": 3.7782, "volume": 267845.0}, {"date": "2010-12-01", "close": 3.3584, "volume": 185731.0}, {"date": "2010-12-02", "close": 3.44236, "volume": 265032.0}, {"date": "2010-12-03", "close": 3.3584, "volume": 129001.0}, {"date": "2010-12-06", "close": 3.44236, "volume": 281766.0}, {"date": "2010-12-07", "close": 3.5683, "volume": 122688.0}, {"date": "2010-12-08", "close": 3.5683, "volume": 176369.0}, {"date": "2010-12-09", "close": 3.86216, "volume": 302456.0}, {"date": "2010-12-10", "close": 3.73622, "volume": 60054.0}, {"date": "2010-12-13", "close": 4.198, "volume": 263462.0}, {"date": "2010-12-14", "close": 4.15602, "volume": 611036.0}, {"date": "2010-12-15", "close": 4.32394, "volume": 524218.0}, {"date": "2010-12-16", "close": 4.198, "volume": 321494.0}, {"date": "2010-12-17", "close": 4.23998, "volume": 344814.0}, {"date": "2010-12-20", "close": 4.23998, "volume": 264597.0}, {"date": "2010-12-21", "close": 4.07206, "volume": 127060.0}, {"date": "2010-12-22", "close": 4.03008, "volume": 125627.0}, {"date": "2010-12-23", "close": 4.07206, "volume": 38757.0}, {"date": "2010-12-24", "close": 4.07206, "volume": 40104.0}, {"date": "2010-12-29", "close": 4.03008, "volume": 57232.0}, {"date": "2010-12-30", "close": 3.7782, "volume": 91235.0}, {"date": "2010-12-31", "close": 4.03008, "volume": 52791.0}, {"date": "2011-01-04", "close": 3.9881, "volume": 146022.0}, {"date": "2011-01-05", "close": 3.94612, "volume": 104012.0}, {"date": "2011-01-06", "close": 3.94612, "volume": 68566.0}, {"date": "2011-01-07", "close": 3.9881, "volume": 72609.0}, {"date": "2011-01-10", "close": 4.65978, "volume": 292817.0}, {"date": "2011-01-11", "close": 4.57582, "volume": 173387.0}, {"date": "2011-01-12", "close": 4.4079, "volume": 163324.0}, {"date": "2011-01-13", "close": 4.57582, "volume": 176681.0}, {"date": "2011-01-14", "close": 5.16354, "volume": 568571.0}, {"date": "2011-01-17", "close": 5.91918, "volume": 787815.0}, {"date": "2011-01-18", "close": 6.7168, "volume": 539745.0}, {"date": "2011-01-19", "close": 6.297, "volume": 383731.0}, {"date": "2011-01-20", "close": 6.46492, "volume": 173060.0}, {"date": "2011-01-21", "close": 6.17106, "volume": 145135.0}, {"date": "2011-01-24", "close": 5.8772, "volume": 145970.0}, {"date": "2011-01-25", "close": 5.37344, "volume": 349279.0}, {"date": "2011-01-27", "close": 5.58334, "volume": 146342.0}, {"date": "2011-01-28", "close": 5.2475, "volume": 210510.0}, {"date": "2011-01-31", "close": 4.91166, "volume": 340856.0}, {"date": "2011-02-01", "close": 5.16354, "volume": 350107.0}, {"date": "2011-02-02", "close": 5.79324, "volume": 238323.0}, {"date": "2011-02-03", "close": 5.79324, "volume": 91512.0}, {"date": "2011-02-04", "close": 6.04512, "volume": 100938.0}, {"date": "2011-02-07", "close": 5.70928, "volume": 92374.0}, {"date": "2011-02-08", "close": 5.41542, "volume": 179047.0}, {"date": "2011-02-09", "close": 5.41542, "volume": 133317.0}, {"date": "2011-02-10", "close": 5.54136, "volume": 50347.0}, {"date": "2011-02-11", "close": 5.28948, "volume": 125190.0}, {"date": "2011-02-14", "close": 5.58334, "volume": 172263.0}, {"date": "2011-02-15", "close": 5.96116, "volume": 209278.0}, {"date": "2011-02-16", "close": 5.83522, "volume": 186106.0}, {"date": "2011-02-17", "close": 5.70928, "volume": 144950.0}, {"date": "2011-02-18", "close": 5.96116, "volume": 87119.0}, {"date": "2011-02-21", "close": 5.96116, "volume": 179498.0}, {"date": "2011-02-22", "close": 5.8772, "volume": 244835.0}, {"date": "2011-02-23", "close": 5.75126, "volume": 74394.0}, {"date": "2011-02-24", "close": 5.62532, "volume": 100242.0}, {"date": "2011-02-25", "close": 5.79324, "volume": 53966.0}, {"date": "2011-02-28", "close": 5.79324, "volume": 75643.0}, {"date": "2011-03-01", "close": 5.70928, "volume": 88408.0}, {"date": "2011-03-02", "close": 5.79324, "volume": 206576.0}, {"date": "2011-03-03", "close": 6.21304, "volume": 271166.0}, {"date": "2011-03-04", "close": 6.0871, "volume": 182761.0}, {"date": "2011-03-07", "close": 5.8772, "volume": 176630.0}, {"date": "2011-03-08", "close": 5.83522, "volume": 75897.0}, {"date": "2011-03-09", "close": 5.6673, "volume": 93467.0}, {"date": "2011-03-10", "close": 5.83522, "volume": 129998.0}, {"date": "2011-03-11", "close": 5.70928, "volume": 436434.0}, {"date": "2011-03-14", "close": 5.75126, "volume": 212226.0}, {"date": "2011-03-15", "close": 5.62532, "volume": 306128.0}, {"date": "2011-03-16", "close": 5.79324, "volume": 210202.0}, {"date": "2011-03-17", "close": 6.00314, "volume": 202379.0}, {"date": "2011-03-18", "close": 6.297, "volume": 247587.0}, {"date": "2011-03-21", "close": 7.30452, "volume": 1742574.0}, {"date": "2011-03-22", "close": 7.26254, "volume": 1317306.0}, {"date": "2011-03-23", "close": 6.96868, "volume": 121011.0}, {"date": "2011-03-24", "close": 7.7663, "volume": 292745.0}, {"date": "2011-03-25", "close": 7.30452, "volume": 181605.0}, {"date": "2011-03-28", "close": 7.17858, "volume": 88211.0}, {"date": "2011-03-29", "close": 7.05264, "volume": 66229.0}, {"date": "2011-03-30", "close": 8.1861, "volume": 634947.0}, {"date": "2011-03-31", "close": 8.396, "volume": 547299.0}, {"date": "2011-04-01", "close": 8.10214, "volume": 117969.0}, {"date": "2011-04-04", "close": 8.35402, "volume": 170891.0}, {"date": "2011-04-05", "close": 8.31204, "volume": 65548.0}, {"date": "2011-04-06", "close": 8.6059, "volume": 209065.0}, {"date": "2011-04-07", "close": 8.94174, "volume": 372625.0}, {"date": "2011-04-08", "close": 8.8158, "volume": 74696.0}, {"date": "2011-04-11", "close": 9.06768, "volume": 310011.0}, {"date": "2011-04-12", "close": 8.68986, "volume": 154680.0}, {"date": "2011-04-13", "close": 8.56392, "volume": 233171.0}, {"date": "2011-04-14", "close": 8.52194, "volume": 68406.0}, {"date": "2011-04-15", "close": 8.35402, "volume": 114082.0}, {"date": "2011-04-18", "close": 8.01818, "volume": 149294.0}, {"date": "2011-04-19", "close": 7.72432, "volume": 158648.0}, {"date": "2011-04-20", "close": 7.89224, "volume": 150720.0}, {"date": "2011-04-21", "close": 8.31204, "volume": 172362.0}, {"date": "2011-04-27", "close": 8.31204, "volume": 160091.0}, {"date": "2011-04-28", "close": 8.10214, "volume": 66758.0}, {"date": "2011-04-29", "close": 7.5564, "volume": 392073.0}, {"date": "2011-05-02", "close": 7.05264, "volume": 354368.0}, {"date": "2011-05-03", "close": 6.21304, "volume": 323926.0}, {"date": "2011-05-04", "close": 6.12908, "volume": 399750.0}, {"date": "2011-05-05", "close": 6.33898, "volume": 221089.0}, {"date": "2011-05-06", "close": 6.00314, "volume": 206512.0}, {"date": "2011-05-09", "close": 6.7168, "volume": 529267.0}, {"date": "2011-05-10", "close": 6.5069, "volume": 253320.0}, {"date": "2011-05-11", "close": 6.67482, "volume": 157883.0}, {"date": "2011-05-12", "close": 6.67482, "volume": 164432.0}, {"date": "2011-05-13", "close": 6.63284, "volume": 150687.0}, {"date": "2011-05-16", "close": 6.04512, "volume": 318474.0}, {"date": "2011-05-17", "close": 5.79324, "volume": 282407.0}, {"date": "2011-05-18", "close": 5.83522, "volume": 105744.0}, {"date": "2011-05-19", "close": 6.04512, "volume": 229148.0}, {"date": "2011-05-20", "close": 6.17106, "volume": 91735.0}, {"date": "2011-05-23", "close": 5.83522, "volume": 94885.0}, {"date": "2011-05-24", "close": 5.70928, "volume": 66938.0}, {"date": "2011-05-25", "close": 5.70928, "volume": 46477.0}, {"date": "2011-05-26", "close": 5.83522, "volume": 77766.0}, {"date": "2011-05-27", "close": 5.79324, "volume": 50947.0}, {"date": "2011-05-30", "close": 5.6673, "volume": 30542.0}, {"date": "2011-05-31", "close": 6.38096, "volume": 423597.0}, {"date": "2011-06-01", "close": 6.46492, "volume": 208375.0}, {"date": "2011-06-02", "close": 5.96116, "volume": 231906.0}, {"date": "2011-06-03", "close": 5.8772, "volume": 146107.0}, {"date": "2011-06-06", "close": 5.62532, "volume": 69795.0}, {"date": "2011-06-07", "close": 5.2475, "volume": 165052.0}, {"date": "2011-06-08", "close": 5.16354, "volume": 67717.0}, {"date": "2011-06-09", "close": 5.4574, "volume": 103908.0}, {"date": "2011-06-10", "close": 5.37344, "volume": 187999.0}, {"date": "2011-06-14", "close": 5.20552, "volume": 146164.0}, {"date": "2011-06-15", "close": 5.28948, "volume": 30138.0}, {"date": "2011-06-16", "close": 4.8277, "volume": 103202.0}, {"date": "2011-06-17", "close": 4.86968, "volume": 33139.0}, {"date": "2011-06-20", "close": 4.44988, "volume": 142038.0}, {"date": "2011-06-21", "close": 4.44988, "volume": 176076.0}, {"date": "2011-06-22", "close": 4.53384, "volume": 162909.0}, {"date": "2011-06-23", "close": 4.4079, "volume": 92015.0}, {"date": "2011-06-24", "close": 4.70176, "volume": 615339.0}, {"date": "2011-06-27", "close": 4.44988, "volume": 93199.0}, {"date": "2011-06-28", "close": 4.32394, "volume": 95856.0}, {"date": "2011-06-29", "close": 4.49186, "volume": 210054.0}, {"date": "2011-06-30", "close": 4.78572, "volume": 409362.0}, {"date": "2011-07-01", "close": 5.0376, "volume": 180016.0}, {"date": "2011-07-04", "close": 5.2475, "volume": 164763.0}, {"date": "2011-07-05", "close": 4.95364, "volume": 127020.0}, {"date": "2011-07-06", "close": 4.99562, "volume": 104951.0}, {"date": "2011-07-07", "close": 4.95364, "volume": 62458.0}, {"date": "2011-07-08", "close": 5.4574, "volume": 369003.0}, {"date": "2011-07-11", "close": 5.07958, "volume": 119387.0}, {"date": "2011-07-12", "close": 4.74374, "volume": 233387.0}, {"date": "2011-07-13", "close": 5.07958, "volume": 157418.0}, {"date": "2011-07-14", "close": 4.78572, "volume": 124662.0}, {"date": "2011-07-15", "close": 4.65978, "volume": 98849.0}, {"date": "2011-07-18", "close": 4.70176, "volume": 51858.0}, {"date": "2011-07-19", "close": 4.86968, "volume": 103721.0}, {"date": "2011-07-20", "close": 5.0376, "volume": 110600.0}, {"date": "2011-07-21", "close": 5.20552, "volume": 64081.0}, {"date": "2011-07-22", "close": 5.20552, "volume": 91619.0}, {"date": "2011-07-25", "close": 4.99562, "volume": 99516.0}, {"date": "2011-07-26", "close": 5.20552, "volume": 109899.0}, {"date": "2011-07-27", "close": 5.12156, "volume": 66269.0}, {"date": "2011-07-28", "close": 4.86968, "volume": 74946.0}, {"date": "2011-07-29", "close": 4.65978, "volume": 109946.0}, {"date": "2011-08-01", "close": 4.91166, "volume": 115195.0}, {"date": "2011-08-02", "close": 4.78572, "volume": 80924.0}, {"date": "2011-08-03", "close": 4.44988, "volume": 184320.0}, {"date": "2011-08-04", "close": 4.23998, "volume": 117713.0}, {"date": "2011-08-05", "close": 3.52632, "volume": 388355.0}, {"date": "2011-08-08", "close": 3.10652, "volume": 230224.0}, {"date": "2011-08-09", "close": 3.61028, "volume": 336187.0}, {"date": "2011-08-10", "close": 3.73622, "volume": 343404.0}, {"date": "2011-08-11", "close": 4.03008, "volume": 264742.0}, {"date": "2011-08-12", "close": 4.32394, "volume": 298044.0}, {"date": "2011-08-15", "close": 4.36592, "volume": 72741.0}, {"date": "2011-08-16", "close": 4.15602, "volume": 94660.0}, {"date": "2011-08-17", "close": 4.11404, "volume": 103377.0}, {"date": "2011-08-18", "close": 4.03008, "volume": 60011.0}, {"date": "2011-08-19", "close": 3.69424, "volume": 118070.0}, {"date": "2011-08-22", "close": 3.9881, "volume": 172980.0}, {"date": "2011-08-23", "close": 4.07206, "volume": 35570.0}, {"date": "2011-08-24", "close": 4.15602, "volume": 146143.0}, {"date": "2011-08-25", "close": 4.03008, "volume": 33812.0}, {"date": "2011-08-26", "close": 3.94612, "volume": 44906.0}, {"date": "2011-08-29", "close": 4.07206, "volume": 221083.0}, {"date": "2011-08-30", "close": 4.28196, "volume": 133451.0}, {"date": "2011-08-31", "close": 4.44988, "volume": 120497.0}, {"date": "2011-09-01", "close": 4.8277, "volume": 282855.0}, {"date": "2011-09-02", "close": 4.74374, "volume": 75919.0}, {"date": "2011-09-05", "close": 4.36592, "volume": 65345.0}, {"date": "2011-09-06", "close": 4.4079, "volume": 226614.0}, {"date": "2011-09-07", "close": 4.6178, "volume": 122127.0}, {"date": "2011-09-08", "close": 4.6178, "volume": 106378.0}, {"date": "2011-09-09", "close": 4.91166, "volume": 98490.0}, {"date": "2011-09-12", "close": 4.95364, "volume": 178849.0}, {"date": "2011-09-13", "close": 4.78572, "volume": 103108.0}, {"date": "2011-09-14", "close": 4.36592, "volume": 109383.0}, {"date": "2011-09-15", "close": 4.4079, "volume": 52215.0}, {"date": "2011-09-16", "close": 4.6178, "volume": 91655.0}, {"date": "2011-09-19", "close": 4.36592, "volume": 77141.0}, {"date": "2011-09-20", "close": 4.36592, "volume": 50089.0}, {"date": "2011-09-21", "close": 4.4079, "volume": 54823.0}, {"date": "2011-09-22", "close": 4.198, "volume": 181596.0}, {"date": "2011-09-23", "close": 4.07206, "volume": 119225.0}, {"date": "2011-09-26", "close": 3.3584, "volume": 188420.0}, {"date": "2011-09-27", "close": 3.73622, "volume": 81778.0}, {"date": "2011-09-28", "close": 3.73622, "volume": 45968.0}, {"date": "2011-09-29", "close": 3.65226, "volume": 85772.0}, {"date": "2011-09-30", "close": 3.82018, "volume": 12884.0}, {"date": "2011-10-03", "close": 3.65226, "volume": 69974.0}, {"date": "2011-10-04", "close": 3.61028, "volume": 54845.0}, {"date": "2011-10-05", "close": 3.5683, "volume": 72127.0}, {"date": "2011-10-06", "close": 3.86216, "volume": 103607.0}, {"date": "2011-10-07", "close": 3.82018, "volume": 100988.0}, {"date": "2011-10-10", "close": 4.07206, "volume": 44347.0}, {"date": "2011-10-12", "close": 3.73622, "volume": 306546.0}, {"date": "2011-10-13", "close": 3.86216, "volume": 130042.0}, {"date": "2011-10-14", "close": 3.73622, "volume": 144134.0}, {"date": "2011-10-17", "close": 3.69424, "volume": 95260.0}, {"date": "2011-10-18", "close": 3.44236, "volume": 418888.0}, {"date": "2011-10-19", "close": 3.44236, "volume": 117421.0}, {"date": "2011-10-20", "close": 3.23246, "volume": 146519.0}, {"date": "2011-10-21", "close": 3.19048, "volume": 159639.0}, {"date": "2011-10-24", "close": 3.3584, "volume": 111634.0}, {"date": "2011-10-25", "close": 3.23246, "volume": 153012.0}, {"date": "2011-10-26", "close": 3.31642, "volume": 144984.0}, {"date": "2011-10-27", "close": 3.5683, "volume": 278701.0}, {"date": "2011-10-28", "close": 3.69424, "volume": 674541.0}, {"date": "2011-10-31", "close": 3.5683, "volume": 119290.0}, {"date": "2011-11-01", "close": 3.52632, "volume": 71104.0}, {"date": "2011-11-02", "close": 3.3584, "volume": 174372.0}, {"date": "2011-11-03", "close": 3.31642, "volume": 195902.0}, {"date": "2011-11-04", "close": 3.31642, "volume": 282148.0}, {"date": "2011-11-07", "close": 3.1485, "volume": 177725.0}, {"date": "2011-11-08", "close": 3.19048, "volume": 222450.0}, {"date": "2011-11-09", "close": 3.31642, "volume": 172101.0}, {"date": "2011-11-10", "close": 3.3584, "volume": 240213.0}, {"date": "2011-11-11", "close": 3.27444, "volume": 77660.0}, {"date": "2011-11-14", "close": 3.1485, "volume": 108434.0}, {"date": "2011-11-15", "close": 3.19048, "volume": 103923.0}, {"date": "2011-11-16", "close": 3.06454, "volume": 159861.0}, {"date": "2011-11-17", "close": 3.10652, "volume": 83578.0}, {"date": "2011-11-18", "close": 3.02256, "volume": 60925.0}, {"date": "2011-11-21", "close": 2.9386, "volume": 140504.0}, {"date": "2011-11-22", "close": 2.98058, "volume": 160142.0}, {"date": "2011-11-23", "close": 2.85464, "volume": 178508.0}, {"date": "2011-11-24", "close": 2.68672, "volume": 126687.0}, {"date": "2011-11-25", "close": 2.64474, "volume": 424699.0}, {"date": "2011-11-28", "close": 2.5188, "volume": 162254.0}, {"date": "2011-11-29", "close": 2.43484, "volume": 310843.0}, {"date": "2011-11-30", "close": 2.35088, "volume": 244999.0}, {"date": "2011-12-01", "close": 2.56078, "volume": 390437.0}, {"date": "2011-12-02", "close": 2.98058, "volume": 1098937.0}, {"date": "2011-12-05", "close": 2.9386, "volume": 268084.0}, {"date": "2011-12-06", "close": 2.68672, "volume": 246333.0}, {"date": "2011-12-07", "close": 2.7287, "volume": 131657.0}, {"date": "2011-12-08", "close": 2.68672, "volume": 95520.0}, {"date": "2011-12-09", "close": 2.64474, "volume": 64343.0}, {"date": "2011-12-12", "close": 2.7287, "volume": 50696.0}, {"date": "2011-12-13", "close": 2.47682, "volume": 120216.0}, {"date": "2011-12-14", "close": 2.56078, "volume": 134481.0}, {"date": "2011-12-15", "close": 2.56078, "volume": 281824.0}, {"date": "2011-12-16", "close": 2.60276, "volume": 87559.0}, {"date": "2011-12-19", "close": 2.47682, "volume": 162992.0}, {"date": "2011-12-20", "close": 2.5188, "volume": 277824.0}, {"date": "2011-12-21", "close": 2.85464, "volume": 1182427.0}, {"date": "2011-12-22", "close": 3.06454, "volume": 337363.0}, {"date": "2011-12-23", "close": 3.27444, "volume": 551338.0}, {"date": "2011-12-28", "close": 3.19048, "volume": 250713.0}, {"date": "2011-12-29", "close": 3.10652, "volume": 99277.0}, {"date": "2011-12-30", "close": 3.10652, "volume": 132458.0}, {"date": "2012-01-03", "close": 3.02256, "volume": 62132.0}, {"date": "2012-01-04", "close": 2.9386, "volume": 82599.0}, {"date": "2012-01-05", "close": 2.89662, "volume": 47202.0}, {"date": "2012-01-06", "close": 2.77068, "volume": 247879.0}, {"date": "2012-01-09", "close": 2.81266, "volume": 32032.0}, {"date": "2012-01-10", "close": 2.9386, "volume": 179159.0}, {"date": "2012-01-11", "close": 2.98058, "volume": 176578.0}, {"date": "2012-01-12", "close": 2.89662, "volume": 62220.0}, {"date": "2012-01-13", "close": 3.02256, "volume": 67726.0}, {"date": "2012-01-16", "close": 2.89662, "volume": 68654.0}, {"date": "2012-01-17", "close": 2.98058, "volume": 133075.0}, {"date": "2012-01-18", "close": 2.89662, "volume": 98136.0}, {"date": "2012-01-19", "close": 2.85464, "volume": 130884.0}, {"date": "2012-01-20", "close": 3.19048, "volume": 534334.0}, {"date": "2012-01-23", "close": 3.1485, "volume": 45079.0}, {"date": "2012-01-24", "close": 3.31642, "volume": 375450.0}, {"date": "2012-01-25", "close": 3.40038, "volume": 277352.0}, {"date": "2012-01-27", "close": 3.19048, "volume": 247300.0}, {"date": "2012-01-30", "close": 3.19048, "volume": 110942.0}, {"date": "2012-01-31", "close": 3.19048, "volume": 199640.0}, {"date": "2012-02-01", "close": 3.19048, "volume": 85920.0}, {"date": "2012-02-02", "close": 3.48434, "volume": 280917.0}, {"date": "2012-02-03", "close": 3.3584, "volume": 341409.0}, {"date": "2012-02-06", "close": 3.65226, "volume": 418780.0}, {"date": "2012-02-07", "close": 3.5683, "volume": 558669.0}, {"date": "2012-02-08", "close": 3.61028, "volume": 209705.0}, {"date": "2012-02-09", "close": 3.61028, "volume": 216837.0}, {"date": "2012-02-10", "close": 3.61028, "volume": 79786.0}, {"date": "2012-02-13", "close": 3.61028, "volume": 58775.0}, {"date": "2012-02-14", "close": 3.40038, "volume": 155581.0}, {"date": "2012-02-15", "close": 3.44236, "volume": 138219.0}, {"date": "2012-02-16", "close": 3.19048, "volume": 249776.0}, {"date": "2012-02-17", "close": 3.19048, "volume": 360459.0}, {"date": "2012-02-20", "close": 3.27444, "volume": 143348.0}, {"date": "2012-02-21", "close": 3.23246, "volume": 107716.0}, {"date": "2012-02-22", "close": 3.10652, "volume": 151799.0}, {"date": "2012-02-23", "close": 3.02256, "volume": 227627.0}, {"date": "2012-02-24", "close": 3.06454, "volume": 121426.0}, {"date": "2012-02-27", "close": 3.02256, "volume": 144344.0}, {"date": "2012-02-28", "close": 3.19048, "volume": 98297.0}, {"date": "2012-02-29", "close": 3.31642, "volume": 92702.0}, {"date": "2012-03-01", "close": 3.19048, "volume": 109852.0}, {"date": "2012-03-02", "close": 3.27444, "volume": 76004.0}, {"date": "2012-03-05", "close": 3.23246, "volume": 121859.0}, {"date": "2012-03-06", "close": 3.06454, "volume": 107446.0}, {"date": "2012-03-07", "close": 2.85464, "volume": 205031.0}, {"date": "2012-03-08", "close": 2.9386, "volume": 141535.0}, {"date": "2012-03-09", "close": 2.9386, "volume": 78074.0}, {"date": "2012-03-12", "close": 2.85464, "volume": 34557.0}, {"date": "2012-03-13", "close": 2.98058, "volume": 182247.0}, {"date": "2012-03-14", "close": 2.98058, "volume": 92210.0}, {"date": "2012-03-15", "close": 2.98058, "volume": 36515.0}, {"date": "2012-03-16", "close": 2.9386, "volume": 62799.0}, {"date": "2012-03-19", "close": 2.89662, "volume": 83015.0}, {"date": "2012-03-20", "close": 2.77068, "volume": 88875.0}, {"date": "2012-03-21", "close": 2.85464, "volume": 28274.0}, {"date": "2012-03-22", "close": 2.85464, "volume": 13504.0}, {"date": "2012-03-23", "close": 2.81266, "volume": 8004.0}, {"date": "2012-03-26", "close": 2.64474, "volume": 46699.0}, {"date": "2012-03-27", "close": 2.64474, "volume": 102766.0}, {"date": "2012-03-28", "close": 2.5188, "volume": 156691.0}, {"date": "2012-03-29", "close": 2.47682, "volume": 140687.0}, {"date": "2012-03-30", "close": 2.56078, "volume": 49729.0}, {"date": "2012-04-02", "close": 2.77068, "volume": 304460.0}, {"date": "2012-04-03", "close": 2.89662, "volume": 130280.0}, {"date": "2012-04-04", "close": 2.85464, "volume": 157026.0}, {"date": "2012-04-05", "close": 2.89662, "volume": 32494.0}, {"date": "2012-04-10", "close": 2.85464, "volume": 27762.0}, {"date": "2012-04-11", "close": 2.68672, "volume": 69371.0}, {"date": "2012-04-12", "close": 2.68672, "volume": 58597.0}, {"date": "2012-04-13", "close": 2.68672, "volume": 47015.0}, {"date": "2012-04-16", "close": 2.60276, "volume": 67577.0}, {"date": "2012-04-17", "close": 2.56078, "volume": 83644.0}, {"date": "2012-04-18", "close": 2.47682, "volume": 143183.0}, {"date": "2012-04-19", "close": 2.5188, "volume": 22076.0}, {"date": "2012-04-20", "close": 2.43484, "volume": 78903.0}, {"date": "2012-04-23", "close": 2.43484, "volume": 82313.0}, {"date": "2012-04-24", "close": 2.43484, "volume": 39083.0}, {"date": "2012-04-26", "close": 2.47682, "volume": 35633.0}, {"date": "2012-04-27", "close": 2.35088, "volume": 67367.0}, {"date": "2012-04-30", "close": 2.39286, "volume": 32832.0}, {"date": "2012-05-01", "close": 2.39286, "volume": 96142.0}, {"date": "2012-05-02", "close": 2.47682, "volume": 57849.0}, {"date": "2012-05-03", "close": 2.26692, "volume": 162302.0}, {"date": "2012-05-04", "close": 2.01504, "volume": 249517.0}, {"date": "2012-05-07", "close": 1.84712, "volume": 67421.0}, {"date": "2012-05-08", "close": 1.76316, "volume": 79972.0}, {"date": "2012-05-09", "close": 1.63722, "volume": 268232.0}, {"date": "2012-05-10", "close": 1.63722, "volume": 428262.0}, {"date": "2012-05-11", "close": 1.80514, "volume": 176906.0}, {"date": "2012-05-14", "close": 1.84712, "volume": 151164.0}, {"date": "2012-05-15", "close": 1.76316, "volume": 110911.0}, {"date": "2012-05-16", "close": 1.6792, "volume": 167814.0}, {"date": "2012-05-17", "close": 1.59524, "volume": 145467.0}, {"date": "2012-05-18", "close": 1.4693, "volume": 205519.0}, {"date": "2012-05-21", "close": 1.38534, "volume": 247602.0}, {"date": "2012-05-22", "close": 1.4693, "volume": 108250.0}, {"date": "2012-05-23", "close": 1.55326, "volume": 255467.0}, {"date": "2012-05-24", "close": 1.4693, "volume": 213824.0}, {"date": "2012-05-28", "close": 1.2594, "volume": 193279.0}, {"date": "2012-05-29", "close": 1.13346, "volume": 496962.0}, {"date": "2012-05-30", "close": 1.34336, "volume": 967597.0}, {"date": "2012-05-31", "close": 1.4693, "volume": 386934.0}, {"date": "2012-06-01", "close": 1.34336, "volume": 129453.0}, {"date": "2012-06-04", "close": 1.09148, "volume": 220325.0}, {"date": "2012-06-05", "close": 1.17544, "volume": 582415.0}, {"date": "2012-06-06", "close": 1.17544, "volume": 221172.0}, {"date": "2012-06-07", "close": 1.13346, "volume": 337157.0}, {"date": "2012-06-08", "close": 1.13346, "volume": 160212.0}, {"date": "2012-06-12", "close": 1.13346, "volume": 192728.0}, {"date": "2012-06-13", "close": 1.0495, "volume": 147385.0}, {"date": "2012-06-14", "close": 1.09148, "volume": 62108.0}, {"date": "2012-06-15", "close": 1.09148, "volume": 158800.0}, {"date": "2012-06-18", "close": 1.13346, "volume": 101844.0}, {"date": "2012-06-19", "close": 1.2594, "volume": 387919.0}, {"date": "2012-06-20", "close": 1.34336, "volume": 255079.0}, {"date": "2012-06-21", "close": 1.21742, "volume": 166435.0}, {"date": "2012-06-22", "close": 1.17544, "volume": 65734.0}, {"date": "2012-06-25", "close": 1.13346, "volume": 130828.0}, {"date": "2012-06-26", "close": 1.13346, "volume": 145443.0}, {"date": "2012-06-27", "close": 1.17544, "volume": 43560.0}, {"date": "2012-06-28", "close": 1.21742, "volume": 85704.0}, {"date": "2012-06-29", "close": 1.2594, "volume": 90616.0}, {"date": "2012-07-02", "close": 1.2594, "volume": 119744.0}, {"date": "2012-07-03", "close": 1.17544, "volume": 67457.0}, {"date": "2012-07-04", "close": 1.2594, "volume": 96367.0}, {"date": "2012-07-05", "close": 1.21742, "volume": 28109.0}, {"date": "2012-07-06", "close": 1.21742, "volume": 55341.0}, {"date": "2012-07-09", "close": 1.17544, "volume": 32883.0}, {"date": "2012-07-10", "close": 1.17544, "volume": 25621.0}, {"date": "2012-07-11", "close": 1.17544, "volume": 17455.0}, {"date": "2012-07-12", "close": 1.13346, "volume": 124212.0}, {"date": "2012-07-13", "close": 1.0495, "volume": 96618.0}, {"date": "2012-07-16", "close": 1.09148, "volume": 3573.0}, {"date": "2012-07-17", "close": 1.09148, "volume": 27351.0}, {"date": "2012-07-18", "close": 1.09148, "volume": 50821.0}, {"date": "2012-07-19", "close": 1.0495, "volume": 61897.0}, {"date": "2012-07-20", "close": 1.09148, "volume": 29087.0}, {"date": "2012-07-23", "close": 1.09148, "volume": 17569.0}, {"date": "2012-07-24", "close": 1.00752, "volume": 112236.0}, {"date": "2012-07-25", "close": 0.96554, "volume": 6542.0}, {"date": "2012-07-26", "close": 0.96554, "volume": 26375.0}, {"date": "2012-07-27", "close": 1.00752, "volume": 53720.0}, {"date": "2012-07-30", "close": 0.96554, "volume": 5011.0}, {"date": "2012-07-31", "close": 0.96554, "volume": 14502.0}, {"date": "2012-08-01", "close": 0.92356, "volume": 56747.0}, {"date": "2012-08-02", "close": 0.92356, "volume": 143499.0}, {"date": "2012-08-03", "close": 0.96554, "volume": 21650.0}, {"date": "2012-08-06", "close": 0.96554, "volume": 70080.0}, {"date": "2012-08-07", "close": 0.96554, "volume": 38731.0}, {"date": "2012-08-08", "close": 0.96554, "volume": 8848.0}, {"date": "2012-08-09", "close": 0.92356, "volume": 21836.0}, {"date": "2012-08-10", "close": 0.96554, "volume": 48626.0}, {"date": "2012-08-13", "close": 0.92356, "volume": 5949.0}, {"date": "2012-08-14", "close": 0.88158, "volume": 35607.0}, {"date": "2012-08-15", "close": 1.09148, "volume": 162963.0}, {"date": "2012-08-16", "close": 1.13346, "volume": 54187.0}, {"date": "2012-08-17", "close": 1.0495, "volume": 96991.0}, {"date": "2012-08-20", "close": 1.13346, "volume": 57833.0}, {"date": "2012-08-21", "close": 1.13346, "volume": 14310.0}, {"date": "2012-08-22", "close": 1.0495, "volume": 86707.0}, {"date": "2012-08-23", "close": 1.09148, "volume": 18079.0}, {"date": "2012-08-24", "close": 1.0495, "volume": 9980.0}, {"date": "2012-08-27", "close": 1.00752, "volume": 2793.0}, {"date": "2012-08-28", "close": 1.09148, "volume": 62762.0}, {"date": "2012-08-29", "close": 1.00752, "volume": 76900.0}, {"date": "2012-08-30", "close": 1.00752, "volume": 35976.0}, {"date": "2012-08-31", "close": 1.00752, "volume": 45895.0}, {"date": "2012-09-03", "close": 0.88158, "volume": 41924.0}, {"date": "2012-09-04", "close": 0.88158, "volume": 17995.0}, {"date": "2012-09-05", "close": 0.88158, "volume": 11983.0}, {"date": "2012-09-06", "close": 0.814412, "volume": 41982.0}, {"date": "2012-09-07", "close": 0.88158, "volume": 72599.0}, {"date": "2012-09-10", "close": 0.88158, "volume": 37441.0}, {"date": "2012-09-11", "close": 0.88158, "volume": 33556.0}, {"date": "2012-09-12", "close": 0.92356, "volume": 35611.0}, {"date": "2012-09-13", "close": 0.8396, "volume": 17457.0}, {"date": "2012-09-14", "close": 0.8396, "volume": 109897.0}, {"date": "2012-09-17", "close": 0.79762, "volume": 37046.0}, {"date": "2012-09-18", "close": 0.822808, "volume": 25135.0}, {"date": "2012-09-19", "close": 0.822808, "volume": 85507.0}, {"date": "2012-09-20", "close": 0.822808, "volume": 17523.0}, {"date": "2012-09-21", "close": 0.806016, "volume": 63021.0}, {"date": "2012-09-24", "close": 0.780828, "volume": 119.0}, {"date": "2012-09-25", "close": 0.764036, "volume": 187736.0}, {"date": "2012-09-26", "close": 0.75564, "volume": 90182.0}, {"date": "2012-09-27", "close": 0.764036, "volume": 5709.0}, {"date": "2012-09-28", "close": 0.772432, "volume": 136344.0}, {"date": "2012-10-01", "close": 0.772432, "volume": 51215.0}, {"date": "2012-10-02", "close": 0.75564, "volume": 59191.0}, {"date": "2012-10-03", "close": 0.780828, "volume": 39848.0}, {"date": "2012-10-04", "close": 0.79762, "volume": 31509.0}, {"date": "2012-10-05", "close": 0.764036, "volume": 69103.0}, {"date": "2012-10-08", "close": 0.747244, "volume": 47331.0}, {"date": "2012-10-09", "close": 0.75564, "volume": 16080.0}, {"date": "2012-10-10", "close": 0.738848, "volume": 13545.0}, {"date": "2012-10-11", "close": 0.696868, "volume": 137496.0}, {"date": "2012-10-12", "close": 0.71366, "volume": 39217.0}, {"date": "2012-10-15", "close": 0.688472, "volume": 27207.0}, {"date": "2012-10-16", "close": 0.67168, "volume": 129062.0}, {"date": "2012-10-17", "close": 0.688472, "volume": 117330.0}, {"date": "2012-10-18", "close": 0.71366, "volume": 73856.0}, {"date": "2012-10-19", "close": 0.738848, "volume": 113913.0}, {"date": "2012-10-22", "close": 0.75564, "volume": 8497.0}, {"date": "2012-10-23", "close": 0.738848, "volume": 58519.0}, {"date": "2012-10-24", "close": 0.764036, "volume": 34227.0}, {"date": "2012-10-25", "close": 0.772432, "volume": 2643.0}, {"date": "2012-10-26", "close": 0.772432, "volume": 102607.0}, {"date": "2012-10-29", "close": 0.722056, "volume": 30909.0}, {"date": "2012-10-30", "close": 0.747244, "volume": 22905.0}, {"date": "2012-10-31", "close": 0.71366, "volume": 6585.0}, {"date": "2012-11-01", "close": 0.680076, "volume": 32694.0}, {"date": "2012-11-02", "close": 0.71366, "volume": 94657.0}, {"date": "2012-11-05", "close": 0.696868, "volume": 17692.0}, {"date": "2012-11-06", "close": 0.688472, "volume": 52942.0}, {"date": "2012-11-07", "close": 0.688472, "volume": 18008.0}, {"date": "2012-11-08", "close": 0.688472, "volume": 39376.0}, {"date": "2012-11-09", "close": 0.680076, "volume": 7529.0}, {"date": "2012-11-12", "close": 0.67168, "volume": 61478.0}, {"date": "2012-11-13", "close": 0.654888, "volume": 15535.0}, {"date": "2012-11-14", "close": 0.67168, "volume": 184.0}, {"date": "2012-11-15", "close": 0.58772, "volume": 157066.0}, {"date": "2012-11-16", "close": 0.579324, "volume": 87958.0}, {"date": "2012-11-19", "close": 0.58772, "volume": 67985.0}, {"date": "2012-11-20", "close": 0.570928, "volume": 26157.0}, {"date": "2012-11-21", "close": 0.562532, "volume": 77718.0}, {"date": "2012-11-22", "close": 0.621304, "volume": 43648.0}, {"date": "2012-11-23", "close": 0.612908, "volume": 3387.0}, {"date": "2012-11-26", "close": 0.621304, "volume": 56061.0}, {"date": "2012-11-27", "close": 0.612908, "volume": 32777.0}, {"date": "2012-11-28", "close": 0.67168, "volume": 123508.0}, {"date": "2012-11-29", "close": 0.67168, "volume": 29803.0}, {"date": "2012-11-30", "close": 0.554136, "volume": 557903.0}, {"date": "2012-12-03", "close": 0.612908, "volume": 54274.0}, {"date": "2012-12-04", "close": 0.621304, "volume": 18340.0}, {"date": "2012-12-05", "close": 0.562532, "volume": 25639.0}, {"date": "2012-12-06", "close": 0.654888, "volume": 104563.0}, {"date": "2012-12-07", "close": 0.612908, "volume": 38438.0}, {"date": "2012-12-10", "close": 0.58772, "volume": 27201.0}, {"date": "2012-12-11", "close": 0.570928, "volume": 32092.0}, {"date": "2012-12-12", "close": 0.562532, "volume": 31344.0}, {"date": "2012-12-13", "close": 0.562532, "volume": 7146.0}, {"date": "2012-12-14", "close": 0.570928, "volume": 14382.0}, {"date": "2012-12-17", "close": 0.554136, "volume": 26173.0}, {"date": "2012-12-18", "close": 0.58772, "volume": 24747.0}, {"date": "2012-12-19", "close": 0.570928, "volume": 10243.0}, {"date": "2012-12-20", "close": 0.562532, "volume": 10984.0}, {"date": "2012-12-21", "close": 0.579324, "volume": 31983.0}, {"date": "2012-12-24", "close": 0.579324, "volume": 68736.0}, {"date": "2012-12-27", "close": 0.58772, "volume": 36362.0}, {"date": "2012-12-28", "close": 0.58772, "volume": 36140.0}, {"date": "2012-12-31", "close": 0.570928, "volume": 15602.0}, {"date": "2013-01-02", "close": 0.562532, "volume": 19078.0}, {"date": "2013-01-03", "close": 0.596116, "volume": 98944.0}, {"date": "2013-01-04", "close": 0.562532, "volume": 18480.0}, {"date": "2013-01-07", "close": 0.570928, "volume": 45918.0}, {"date": "2013-01-08", "close": 0.570928, "volume": 166651.0}, {"date": "2013-01-09", "close": 0.495364, "volume": 336221.0}, {"date": "2013-01-10", "close": 0.688472, "volume": 4124723.0}, {"date": "2013-01-11", "close": 0.88158, "volume": 1324034.0}, {"date": "2013-01-14", "close": 1.42732, "volume": 4106285.0}, {"date": "2013-01-15", "close": 1.17544, "volume": 1367976.0}, {"date": "2013-01-16", "close": 1.2594, "volume": 1161599.0}, {"date": "2013-01-17", "close": 1.09148, "volume": 727892.0}, {"date": "2013-01-18", "close": 0.96554, "volume": 364116.0}, {"date": "2013-01-21", "close": 1.00752, "volume": 550683.0}, {"date": "2013-01-22", "close": 1.00752, "volume": 166335.0}, {"date": "2013-01-23", "close": 1.00752, "volume": 150861.0}, {"date": "2013-01-24", "close": 0.96554, "volume": 165156.0}, {"date": "2013-01-25", "close": 0.92356, "volume": 238166.0}, {"date": "2013-01-29", "close": 0.92356, "volume": 102364.0}, {"date": "2013-01-30", "close": 1.00752, "volume": 103747.0}, {"date": "2013-01-31", "close": 0.92356, "volume": 120091.0}, {"date": "2013-02-01", "close": 0.8396, "volume": 405893.0}, {"date": "2013-02-04", "close": 0.747244, "volume": 463977.0}, {"date": "2013-02-05", "close": 0.747244, "volume": 120951.0}, {"date": "2013-02-06", "close": 0.730452, "volume": 228613.0}, {"date": "2013-02-07", "close": 0.747244, "volume": 108552.0}, {"date": "2013-02-08", "close": 0.747244, "volume": 152050.0}, {"date": "2013-02-11", "close": 0.738848, "volume": 122916.0}, {"date": "2013-02-12", "close": 0.730452, "volume": 199018.0}, {"date": "2013-02-13", "close": 0.722056, "volume": 75483.0}, {"date": "2013-02-14", "close": 0.722056, "volume": 39358.0}, {"date": "2013-02-15", "close": 0.747244, "volume": 40233.0}, {"date": "2013-02-18", "close": 0.92356, "volume": 1036355.0}, {"date": "2013-02-19", "close": 0.88158, "volume": 242968.0}, {"date": "2013-02-20", "close": 0.8396, "volume": 534270.0}, {"date": "2013-02-21", "close": 0.79762, "volume": 208644.0}, {"date": "2013-02-22", "close": 0.8396, "volume": 95770.0}, {"date": "2013-02-25", "close": 0.88158, "volume": 85540.0}, {"date": "2013-02-26", "close": 0.96554, "volume": 120873.0}, {"date": "2013-02-27", "close": 0.96554, "volume": 342859.0}, {"date": "2013-02-28", "close": 0.88158, "volume": 150122.0}, {"date": "2013-03-01", "close": 0.8396, "volume": 302439.0}, {"date": "2013-03-04", "close": 0.831204, "volume": 59251.0}, {"date": "2013-03-05", "close": 0.806016, "volume": 69559.0}, {"date": "2013-03-06", "close": 0.831204, "volume": 328748.0}, {"date": "2013-03-07", "close": 0.814412, "volume": 175015.0}, {"date": "2013-03-08", "close": 0.806016, "volume": 137392.0}, {"date": "2013-03-11", "close": 0.806016, "volume": 46620.0}, {"date": "2013-03-12", "close": 0.79762, "volume": 168348.0}, {"date": "2013-03-13", "close": 0.764036, "volume": 133402.0}, {"date": "2013-03-14", "close": 0.764036, "volume": 141240.0}, {"date": "2013-03-15", "close": 0.730452, "volume": 103268.0}, {"date": "2013-03-18", "close": 0.730452, "volume": 42159.0}, {"date": "2013-03-19", "close": 0.730452, "volume": 53356.0}, {"date": "2013-03-20", "close": 0.722056, "volume": 49383.0}, {"date": "2013-03-21", "close": 0.730452, "volume": 117448.0}, {"date": "2013-03-22", "close": 0.71366, "volume": 52843.0}, {"date": "2013-03-25", "close": 0.688472, "volume": 79973.0}, {"date": "2013-03-26", "close": 0.688472, "volume": 63125.0}, {"date": "2013-03-27", "close": 0.67168, "volume": 72237.0}, {"date": "2013-03-28", "close": 0.6297, "volume": 68564.0}, {"date": "2013-04-02", "close": 0.579324, "volume": 6813.0}, {"date": "2013-04-03", "close": 0.621304, "volume": 146065.0}, {"date": "2013-04-04", "close": 0.596116, "volume": 31896.0}, {"date": "2013-04-05", "close": 0.570928, "volume": 38852.0}, {"date": "2013-04-08", "close": 0.54574, "volume": 43713.0}, {"date": "2013-04-09", "close": 0.54574, "volume": 30468.0}, {"date": "2013-04-10", "close": 0.58772, "volume": 85721.0}, {"date": "2013-04-11", "close": 0.612908, "volume": 68073.0}, {"date": "2013-04-12", "close": 0.621304, "volume": 45926.0}, {"date": "2013-04-15", "close": 0.554136, "volume": 11910.0}, {"date": "2013-04-16", "close": 0.554136, "volume": 72130.0}, {"date": "2013-04-17", "close": 0.54574, "volume": 21762.0}, {"date": "2013-04-18", "close": 0.512156, "volume": 47411.0}, {"date": "2013-04-19", "close": 0.528948, "volume": 118461.0}, {"date": "2013-04-23", "close": 0.537344, "volume": 6670.0}, {"date": "2013-04-24", "close": 0.579324, "volume": 30020.0}, {"date": "2013-04-26", "close": 0.554136, "volume": 27651.0}, {"date": "2013-04-29", "close": 0.54574, "volume": 49135.0}, {"date": "2013-04-30", "close": 0.528948, "volume": 16749.0}, {"date": "2013-05-01", "close": 0.528948, "volume": 20404.0}, {"date": "2013-05-02", "close": 0.520552, "volume": 74440.0}, {"date": "2013-05-03", "close": 0.579324, "volume": 73604.0}, {"date": "2013-05-06", "close": 0.537344, "volume": 68123.0}, {"date": "2013-05-07", "close": 0.554136, "volume": 69869.0}, {"date": "2013-05-08", "close": 0.6297, "volume": 173089.0}, {"date": "2013-05-09", "close": 0.596116, "volume": 55799.0}, {"date": "2013-05-10", "close": 0.621304, "volume": 59671.0}, {"date": "2013-05-13", "close": 0.621304, "volume": 14615.0}, {"date": "2013-05-14", "close": 0.638096, "volume": 26718.0}, {"date": "2013-05-15", "close": 0.58772, "volume": 63488.0}, {"date": "2013-05-16", "close": 0.554136, "volume": 36491.0}, {"date": "2013-05-17", "close": 0.562532, "volume": 18521.0}, {"date": "2013-05-20", "close": 0.554136, "volume": 29962.0}, {"date": "2013-05-21", "close": 0.58772, "volume": 22488.0}, {"date": "2013-05-22", "close": 0.554136, "volume": 32992.0}, {"date": "2013-05-23", "close": 0.554136, "volume": 7051.0}, {"date": "2013-05-24", "close": 0.554136, "volume": 50703.0}, {"date": "2013-05-27", "close": 0.54574, "volume": 66398.0}, {"date": "2013-05-28", "close": 0.537344, "volume": 107987.0}, {"date": "2013-05-29", "close": 0.50376, "volume": 187500.0}, {"date": "2013-05-30", "close": 0.528948, "volume": 23225.0}, {"date": "2013-05-31", "close": 0.50376, "volume": 18817.0}, {"date": "2013-06-03", "close": 0.50376, "volume": 3708.0}, {"date": "2013-06-04", "close": 0.528948, "volume": 4645.0}, {"date": "2013-06-05", "close": 0.495364, "volume": 81668.0}, {"date": "2013-06-06", "close": 0.486968, "volume": 63721.0}, {"date": "2013-06-07", "close": 0.486968, "volume": 7670.0}, {"date": "2013-06-11", "close": 0.478572, "volume": 29804.0}, {"date": "2013-06-12", "close": 0.4198, "volume": 334074.0}, {"date": "2013-06-13", "close": 0.403008, "volume": 72118.0}, {"date": "2013-06-14", "close": 0.37782, "volume": 28453.0}, {"date": "2013-06-17", "close": 0.4198, "volume": 42045.0}, {"date": "2013-06-18", "close": 0.4198, "volume": 7979.0}, {"date": "2013-06-19", "close": 0.403008, "volume": 16079.0}, {"date": "2013-06-20", "close": 0.403008, "volume": 14715.0}, {"date": "2013-06-21", "close": 0.361028, "volume": 53201.0}, {"date": "2013-06-24", "close": 0.319048, "volume": 57636.0}, {"date": "2013-06-25", "close": 0.319048, "volume": 110689.0}, {"date": "2013-06-26", "close": 0.29386, "volume": 74440.0}, {"date": "2013-06-27", "close": 0.361028, "volume": 30781.0}, {"date": "2013-06-28", "close": 0.4198, "volume": 109604.0}, {"date": "2013-07-01", "close": 0.54574, "volume": 116378.0}, {"date": "2013-07-02", "close": 0.495364, "volume": 14547.0}, {"date": "2013-07-03", "close": 0.486968, "volume": 11532.0}, {"date": "2013-07-04", "close": 0.486968, "volume": 3335.0}, {"date": "2013-07-05", "close": 0.495364, "volume": 5419.0}, {"date": "2013-07-08", "close": 0.46178, "volume": 24460.0}, {"date": "2013-07-09", "close": 0.403008, "volume": 29752.0}, {"date": "2013-07-10", "close": 0.495364, "volume": 8194.0}, {"date": "2013-07-11", "close": 0.470176, "volume": 13256.0}, {"date": "2013-07-12", "close": 0.436592, "volume": 5878.0}, {"date": "2013-07-16", "close": 0.444988, "volume": 7803.0}, {"date": "2013-07-17", "close": 0.428196, "volume": 68345.0}, {"date": "2013-07-18", "close": 0.444988, "volume": 18592.0}, {"date": "2013-07-19", "close": 0.411404, "volume": 27866.0}, {"date": "2013-07-22", "close": 0.4198, "volume": 18171.0}, {"date": "2013-07-23", "close": 0.478572, "volume": 25823.0}, {"date": "2013-07-24", "close": 0.537344, "volume": 43875.0}, {"date": "2013-07-25", "close": 0.486968, "volume": 36783.0}, {"date": "2013-07-29", "close": 0.520552, "volume": 14590.0}, {"date": "2013-07-30", "close": 0.486968, "volume": 11910.0}, {"date": "2013-07-31", "close": 0.512156, "volume": 41741.0}, {"date": "2013-08-01", "close": 0.495364, "volume": 9852.0}, {"date": "2013-08-02", "close": 0.495364, "volume": 4502.0}, {"date": "2013-08-05", "close": 0.520552, "volume": 1667.0}, {"date": "2013-08-06", "close": 0.486968, "volume": 31175.0}, {"date": "2013-08-07", "close": 0.470176, "volume": 41190.0}, {"date": "2013-08-08", "close": 0.478572, "volume": 6283.0}, {"date": "2013-08-09", "close": 0.46178, "volume": 15881.0}, {"date": "2013-08-12", "close": 0.486968, "volume": 27038.0}, {"date": "2013-08-13", "close": 0.50376, "volume": 108573.0}, {"date": "2013-08-14", "close": 0.495364, "volume": 19414.0}, {"date": "2013-08-15", "close": 0.478572, "volume": 4109.0}, {"date": "2013-08-16", "close": 0.478572, "volume": 10338.0}, {"date": "2013-08-19", "close": 0.470176, "volume": 5955.0}, {"date": "2013-08-20", "close": 0.486968, "volume": 10100.0}, {"date": "2013-08-21", "close": 0.46178, "volume": 50143.0}, {"date": "2013-08-22", "close": 0.46178, "volume": 3862.0}, {"date": "2013-08-23", "close": 0.453384, "volume": 22341.0}, {"date": "2013-08-26", "close": 0.453384, "volume": 119.0}, {"date": "2013-08-27", "close": 0.444988, "volume": 8325.0}, {"date": "2013-08-28", "close": 0.4198, "volume": 4764.0}, {"date": "2013-08-29", "close": 0.4198, "volume": 25619.0}, {"date": "2013-08-30", "close": 0.436592, "volume": 10148.0}, {"date": "2013-09-02", "close": 0.411404, "volume": 21306.0}, {"date": "2013-09-03", "close": 0.403008, "volume": 7432.0}, {"date": "2013-09-04", "close": 0.403008, "volume": 19177.0}, {"date": "2013-09-05", "close": 0.403008, "volume": 1644.0}, {"date": "2013-09-06", "close": 0.403008, "volume": 19057.0}, {"date": "2013-09-10", "close": 0.4198, "volume": 4996.0}, {"date": "2013-09-11", "close": 0.411404, "volume": 24422.0}, {"date": "2013-09-12", "close": 0.444988, "volume": 2984.0}, {"date": "2013-09-13", "close": 0.453384, "volume": 42817.0}, {"date": "2013-09-16", "close": 0.411404, "volume": 42282.0}, {"date": "2013-09-17", "close": 0.4198, "volume": 39517.0}, {"date": "2013-09-18", "close": 0.453384, "volume": 86471.0}, {"date": "2013-09-19", "close": 0.453384, "volume": 14293.0}, {"date": "2013-09-23", "close": 0.444988, "volume": 1310.0}, {"date": "2013-09-24", "close": 0.4198, "volume": 23821.0}, {"date": "2013-09-25", "close": 0.436592, "volume": 2359.0}, {"date": "2013-09-26", "close": 0.4198, "volume": 10505.0}, {"date": "2013-09-27", "close": 0.4198, "volume": 51045.0}, {"date": "2013-09-30", "close": 0.50376, "volume": 48833.0}, {"date": "2013-10-01", "close": 0.444988, "volume": 12911.0}, {"date": "2013-10-02", "close": 0.444988, "volume": 12149.0}, {"date": "2013-10-03", "close": 0.495364, "volume": 8220.0}, {"date": "2013-10-04", "close": 0.50376, "volume": 18714.0}, {"date": "2013-10-07", "close": 0.50376, "volume": 2954.0}, {"date": "2013-10-08", "close": 0.46178, "volume": 8361.0}, {"date": "2013-10-09", "close": 0.50376, "volume": 37484.0}, {"date": "2013-10-10", "close": 0.50376, "volume": 72811.0}, {"date": "2013-10-14", "close": 0.453384, "volume": 18676.0}, {"date": "2013-10-15", "close": 0.50376, "volume": 17217.0}, {"date": "2013-10-16", "close": 0.46178, "volume": 21915.0}, {"date": "2013-10-17", "close": 0.512156, "volume": 8337.0}, {"date": "2013-10-18", "close": 0.46178, "volume": 60705.0}, {"date": "2013-10-21", "close": 0.528948, "volume": 67878.0}, {"date": "2013-10-22", "close": 0.688472, "volume": 176472.0}, {"date": "2013-10-23", "close": 0.663284, "volume": 158772.0}, {"date": "2013-10-24", "close": 0.58772, "volume": 365811.0}, {"date": "2013-10-25", "close": 0.612908, "volume": 5836.0}, {"date": "2013-10-28", "close": 0.604512, "volume": 11434.0}, {"date": "2013-10-29", "close": 0.58772, "volume": 86763.0}, {"date": "2013-10-30", "close": 0.579324, "volume": 2878.0}, {"date": "2013-10-31", "close": 0.58772, "volume": 22770.0}, {"date": "2013-11-01", "close": 0.554136, "volume": 14433.0}, {"date": "2013-11-04", "close": 0.54574, "volume": 32245.0}, {"date": "2013-11-05", "close": 0.562532, "volume": 1834.0}, {"date": "2013-11-06", "close": 0.54574, "volume": 12089.0}, {"date": "2013-11-07", "close": 0.579324, "volume": 16183.0}, {"date": "2013-11-08", "close": 0.604512, "volume": 32039.0}, {"date": "2013-11-11", "close": 0.596116, "volume": 4661.0}, {"date": "2013-11-12", "close": 0.554136, "volume": 6074.0}, {"date": "2013-11-13", "close": 0.554136, "volume": 24.0}, {"date": "2013-11-14", "close": 0.604512, "volume": 14888.0}, {"date": "2013-11-15", "close": 0.58772, "volume": 9580.0}, {"date": "2013-11-18", "close": 0.6297, "volume": 31428.0}, {"date": "2013-11-19", "close": 0.612908, "volume": 14218.0}, {"date": "2013-11-20", "close": 0.579324, "volume": 6086.0}, {"date": "2013-11-21", "close": 0.6297, "volume": 35148.0}, {"date": "2013-11-22", "close": 0.596116, "volume": 20079.0}, {"date": "2013-11-25", "close": 0.554136, "volume": 20442.0}, {"date": "2013-11-26", "close": 0.554136, "volume": 18104.0}, {"date": "2013-11-27", "close": 0.570928, "volume": 60579.0}, {"date": "2013-11-29", "close": 0.579324, "volume": 8337.0}, {"date": "2013-12-02", "close": 0.495364, "volume": 42290.0}, {"date": "2013-12-03", "close": 0.54574, "volume": 42956.0}, {"date": "2013-12-04", "close": 0.554136, "volume": 45855.0}, {"date": "2013-12-06", "close": 0.50376, "volume": 27963.0}, {"date": "2013-12-09", "close": 0.50376, "volume": 23374.0}, {"date": "2013-12-10", "close": 0.495364, "volume": 1381.0}, {"date": "2013-12-11", "close": 0.478572, "volume": 43554.0}, {"date": "2013-12-12", "close": 0.495364, "volume": 5872.0}, {"date": "2013-12-13", "close": 0.50376, "volume": 9935.0}, {"date": "2013-12-16", "close": 0.495364, "volume": 10184.0}, {"date": "2013-12-17", "close": 0.478572, "volume": 38232.0}, {"date": "2013-12-18", "close": 0.478572, "volume": 6193.0}, {"date": "2013-12-20", "close": 0.478572, "volume": 5015.0}, {"date": "2013-12-23", "close": 0.478572, "volume": 2012.0}, {"date": "2013-12-24", "close": 0.528948, "volume": 5002.0}, {"date": "2013-12-27", "close": 0.528948, "volume": 2096.0}, {"date": "2013-12-30", "close": 0.50376, "volume": 2382.0}, {"date": "2013-12-31", "close": 0.470176, "volume": 5812.0}, {"date": "2014-01-02", "close": 0.520552, "volume": 11232.0}, {"date": "2014-01-03", "close": 0.486968, "volume": 226.0}, {"date": "2014-01-06", "close": 0.478572, "volume": 4044.0}, {"date": "2014-01-07", "close": 0.478572, "volume": 11916.0}, {"date": "2014-01-08", "close": 0.46178, "volume": 1191.0}, {"date": "2014-01-09", "close": 0.478572, "volume": 2978.0}, {"date": "2014-01-10", "close": 0.520552, "volume": 1191.0}, {"date": "2014-01-13", "close": 0.50376, "volume": 15461.0}, {"date": "2014-01-14", "close": 0.50376, "volume": 5955.0}, {"date": "2014-01-15", "close": 0.50376, "volume": 20248.0}, {"date": "2014-01-16", "close": 0.50376, "volume": 11754.0}, {"date": "2014-01-17", "close": 0.50376, "volume": 25351.0}, {"date": "2014-01-20", "close": 0.46178, "volume": 20541.0}, {"date": "2014-01-21", "close": 0.444988, "volume": 17974.0}, {"date": "2014-01-22", "close": 0.453384, "volume": 4.0}, {"date": "2014-01-23", "close": 0.46178, "volume": 6847.0}, {"date": "2014-01-24", "close": 0.46178, "volume": 8456.0}, {"date": "2014-01-28", "close": 0.369424, "volume": 344556.0}, {"date": "2014-01-29", "close": 0.361028, "volume": 54431.0}, {"date": "2014-01-30", "close": 0.386216, "volume": 78559.0}, {"date": "2014-01-31", "close": 0.403008, "volume": 154122.0}, {"date": "2014-02-03", "close": 0.37782, "volume": 33708.0}, {"date": "2014-02-04", "close": 0.37782, "volume": 7800.0}, {"date": "2014-02-05", "close": 0.411404, "volume": 61269.0}, {"date": "2014-02-06", "close": 0.369424, "volume": 77418.0}, {"date": "2014-02-07", "close": 0.369424, "volume": 22034.0}, {"date": "2014-02-10", "close": 0.411404, "volume": 5300.0}, {"date": "2014-02-11", "close": 0.453384, "volume": 72298.0}, {"date": "2014-02-12", "close": 0.453384, "volume": 7146.0}, {"date": "2014-02-13", "close": 0.394612, "volume": 9528.0}, {"date": "2014-02-14", "close": 0.4198, "volume": 35350.0}, {"date": "2014-02-17", "close": 0.394612, "volume": 11910.0}, {"date": "2014-02-18", "close": 0.394612, "volume": 2647.0}, {"date": "2014-02-19", "close": 0.394612, "volume": 1805.0}, {"date": "2014-02-20", "close": 0.394612, "volume": 1787.0}, {"date": "2014-02-21", "close": 0.386216, "volume": 10752.0}, {"date": "2014-02-24", "close": 0.369424, "volume": 14888.0}, {"date": "2014-02-25", "close": 0.361028, "volume": 46695.0}, {"date": "2014-02-26", "close": 0.369424, "volume": 21296.0}, {"date": "2014-02-27", "close": 0.361028, "volume": 26136.0}, {"date": "2014-02-28", "close": 0.352632, "volume": 7184.0}, {"date": "2014-03-03", "close": 0.352632, "volume": 54093.0}, {"date": "2014-03-04", "close": 0.33584, "volume": 49547.0}, {"date": "2014-03-05", "close": 0.344236, "volume": 12992.0}, {"date": "2014-03-06", "close": 0.310652, "volume": 37396.0}, {"date": "2014-03-07", "close": 0.33584, "volume": 50482.0}, {"date": "2014-03-10", "close": 0.327444, "volume": 70637.0}, {"date": "2014-03-11", "close": 0.319048, "volume": 31616.0}, {"date": "2014-03-12", "close": 0.302256, "volume": 33508.0}, {"date": "2014-03-13", "close": 0.310652, "volume": 42522.0}, {"date": "2014-03-14", "close": 0.285464, "volume": 67462.0}, {"date": "2014-03-17", "close": 0.285464, "volume": 71463.0}, {"date": "2014-03-18", "close": 0.327444, "volume": 42925.0}, {"date": "2014-03-20", "close": 0.29386, "volume": 65764.0}, {"date": "2014-03-21", "close": 0.277068, "volume": 14674.0}, {"date": "2014-03-24", "close": 0.277068, "volume": 35929.0}, {"date": "2014-03-25", "close": 0.277068, "volume": 27516.0}, {"date": "2014-03-26", "close": 0.268672, "volume": 96713.0}, {"date": "2014-03-27", "close": 0.260276, "volume": 38468.0}, {"date": "2014-03-28", "close": 0.268672, "volume": 1429.0}, {"date": "2014-03-31", "close": 0.285464, "volume": 86549.0}, {"date": "2014-04-01", "close": 0.268672, "volume": 24661.0}, {"date": "2014-04-02", "close": 0.285464, "volume": 2938.0}, {"date": "2014-04-03", "close": 0.285464, "volume": 28549.0}, {"date": "2014-04-04", "close": 0.302256, "volume": 14090.0}, {"date": "2014-04-07", "close": 0.277068, "volume": 93580.0}, {"date": "2014-04-08", "close": 0.260276, "volume": 39496.0}, {"date": "2014-04-09", "close": 0.29386, "volume": 64117.0}, {"date": "2014-04-10", "close": 0.310652, "volume": 76809.0}, {"date": "2014-04-11", "close": 0.386216, "volume": 105437.0}, {"date": "2014-04-14", "close": 0.344236, "volume": 92429.0}, {"date": "2014-04-15", "close": 0.344236, "volume": 27870.0}, {"date": "2014-04-16", "close": 0.33584, "volume": 25607.0}, {"date": "2014-04-17", "close": 0.33584, "volume": 10303.0}, {"date": "2014-04-22", "close": 0.319048, "volume": 19414.0}, {"date": "2014-04-23", "close": 0.33584, "volume": 21346.0}, {"date": "2014-04-24", "close": 0.33584, "volume": 9687.0}, {"date": "2014-04-28", "close": 0.33584, "volume": 1920.0}, {"date": "2014-04-30", "close": 0.344236, "volume": 36565.0}, {"date": "2014-05-01", "close": 0.310652, "volume": 26727.0}, {"date": "2014-05-02", "close": 0.302256, "volume": 13935.0}, {"date": "2014-05-05", "close": 0.29386, "volume": 7301.0}, {"date": "2014-05-06", "close": 0.369424, "volume": 48955.0}, {"date": "2014-05-07", "close": 0.33584, "volume": 12398.0}, {"date": "2014-05-08", "close": 0.302256, "volume": 4586.0}, {"date": "2014-05-09", "close": 0.327444, "volume": 6908.0}, {"date": "2014-05-12", "close": 0.302256, "volume": 23821.0}, {"date": "2014-05-13", "close": 0.302256, "volume": 7142.0}, {"date": "2014-05-16", "close": 0.310652, "volume": 1191.0}, {"date": "2014-05-19", "close": 0.327444, "volume": 18163.0}, {"date": "2014-05-20", "close": 0.310652, "volume": 13899.0}, {"date": "2014-05-21", "close": 0.285464, "volume": 26791.0}, {"date": "2014-05-22", "close": 0.302256, "volume": 3692.0}, {"date": "2014-05-23", "close": 0.302256, "volume": 596.0}, {"date": "2014-05-26", "close": 0.310652, "volume": 2525.0}, {"date": "2014-05-27", "close": 0.310652, "volume": 2239.0}, {"date": "2014-05-28", "close": 0.302256, "volume": 7146.0}, {"date": "2014-05-29", "close": 0.310652, "volume": 6789.0}, {"date": "2014-05-30", "close": 0.302256, "volume": 7980.0}, {"date": "2014-06-02", "close": 0.310652, "volume": 46104.0}, {"date": "2014-06-03", "close": 0.310652, "volume": 10422.0}, {"date": "2014-06-04", "close": 0.285464, "volume": 22101.0}, {"date": "2014-06-05", "close": 0.277068, "volume": 17790.0}, {"date": "2014-06-06", "close": 0.310652, "volume": 8337.0}, {"date": "2014-06-11", "close": 0.285464, "volume": 1191.0}, {"date": "2014-06-12", "close": 0.29386, "volume": 14293.0}, {"date": "2014-06-13", "close": 0.29386, "volume": 14709.0}, {"date": "2014-06-16", "close": 0.327444, "volume": 32033.0}, {"date": "2014-06-17", "close": 0.319048, "volume": 53198.0}, {"date": "2014-06-18", "close": 0.33584, "volume": 8814.0}, {"date": "2014-06-19", "close": 0.319048, "volume": 3573.0}, {"date": "2014-06-20", "close": 0.327444, "volume": 60743.0}, {"date": "2014-06-23", "close": 0.319048, "volume": 45825.0}, {"date": "2014-06-24", "close": 0.310652, "volume": 14888.0}, {"date": "2014-06-25", "close": 0.344236, "volume": 12030.0}, {"date": "2014-06-26", "close": 0.310652, "volume": 62646.0}, {"date": "2014-06-27", "close": 0.310652, "volume": 27631.0}, {"date": "2014-06-30", "close": 0.310652, "volume": 120161.0}, {"date": "2014-07-01", "close": 0.310652, "volume": 29252.0}, {"date": "2014-07-02", "close": 0.302256, "volume": 37350.0}, {"date": "2014-07-03", "close": 0.310652, "volume": 339.0}, {"date": "2014-07-04", "close": 0.327444, "volume": 2431.0}, {"date": "2014-07-07", "close": 0.310652, "volume": 27096.0}, {"date": "2014-07-08", "close": 0.319048, "volume": 63156.0}, {"date": "2014-07-09", "close": 0.29386, "volume": 104488.0}, {"date": "2014-07-15", "close": 0.285464, "volume": 10719.0}, {"date": "2014-07-16", "close": 0.285464, "volume": 834.0}, {"date": "2014-07-17", "close": 0.344236, "volume": 70151.0}, {"date": "2014-07-18", "close": 0.344236, "volume": 10436.0}, {"date": "2014-07-21", "close": 0.344236, "volume": 35731.0}, {"date": "2014-07-22", "close": 0.310652, "volume": 63721.0}, {"date": "2014-07-23", "close": 0.319048, "volume": 25488.0}, {"date": "2014-07-24", "close": 0.319048, "volume": 39304.0}, {"date": "2014-07-25", "close": 0.319048, "volume": 4672.0}, {"date": "2014-07-28", "close": 0.319048, "volume": 1983.0}, {"date": "2014-07-30", "close": 0.319048, "volume": 7146.0}, {"date": "2014-07-31", "close": 0.33584, "volume": 73474.0}, {"date": "2014-08-01", "close": 0.319048, "volume": 13629.0}, {"date": "2014-08-04", "close": 0.319048, "volume": 805.0}, {"date": "2014-08-05", "close": 0.319048, "volume": 97808.0}, {"date": "2014-08-06", "close": 0.310652, "volume": 63367.0}, {"date": "2014-08-07", "close": 0.327444, "volume": 16556.0}, {"date": "2014-08-08", "close": 0.319048, "volume": 762.0}, {"date": "2014-08-11", "close": 0.361028, "volume": 42878.0}, {"date": "2014-08-12", "close": 0.369424, "volume": 106478.0}, {"date": "2014-08-13", "close": 0.37782, "volume": 25428.0}, {"date": "2014-08-14", "close": 0.403008, "volume": 21808.0}, {"date": "2014-08-15", "close": 0.4198, "volume": 2316.0}, {"date": "2014-08-18", "close": 0.403008, "volume": 12230.0}, {"date": "2014-08-19", "close": 0.4198, "volume": 94744.0}, {"date": "2014-08-20", "close": 0.436592, "volume": 40352.0}, {"date": "2014-08-21", "close": 0.4198, "volume": 77844.0}, {"date": "2014-08-22", "close": 0.46178, "volume": 9886.0}, {"date": "2014-08-25", "close": 0.46178, "volume": 16590.0}, {"date": "2014-08-26", "close": 0.444988, "volume": 19890.0}, {"date": "2014-08-27", "close": 0.436592, "volume": 38971.0}, {"date": "2014-08-28", "close": 0.436592, "volume": 7225.0}, {"date": "2014-08-29", "close": 0.46178, "volume": 12327.0}, {"date": "2014-09-01", "close": 0.4198, "volume": 70510.0}, {"date": "2014-09-02", "close": 0.46178, "volume": 27942.0}, {"date": "2014-09-03", "close": 0.4198, "volume": 38590.0}, {"date": "2014-09-04", "close": 0.453384, "volume": 31176.0}, {"date": "2014-09-05", "close": 0.470176, "volume": 142347.0}, {"date": "2014-09-08", "close": 0.46178, "volume": 61667.0}, {"date": "2014-09-09", "close": 0.46178, "volume": 105306.0}, {"date": "2014-09-10", "close": 0.453384, "volume": 8814.0}, {"date": "2014-09-15", "close": 0.453384, "volume": 49352.0}, {"date": "2014-09-16", "close": 0.444988, "volume": 6134.0}, {"date": "2014-09-18", "close": 0.436592, "volume": 16564.0}, {"date": "2014-09-19", "close": 0.436592, "volume": 13863.0}, {"date": "2014-09-23", "close": 0.444988, "volume": 333.0}, {"date": "2014-09-24", "close": 0.4198, "volume": 65383.0}, {"date": "2014-09-25", "close": 0.4198, "volume": 2382.0}, {"date": "2014-09-26", "close": 0.4198, "volume": 11910.0}, {"date": "2014-09-29", "close": 0.4198, "volume": 804.0}, {"date": "2014-09-30", "close": 0.4198, "volume": 15960.0}, {"date": "2014-10-01", "close": 0.4198, "volume": 16484.0}, {"date": "2014-10-03", "close": 0.4198, "volume": 37.0}, {"date": "2014-10-06", "close": 0.4198, "volume": 8516.0}, {"date": "2014-10-07", "close": 0.403008, "volume": 14888.0}, {"date": "2014-10-09", "close": 0.352632, "volume": 25974.0}, {"date": "2014-10-10", "close": 0.369424, "volume": 2978.0}, {"date": "2014-10-13", "close": 0.361028, "volume": 44355.0}, {"date": "2014-10-14", "close": 0.369424, "volume": 33455.0}, {"date": "2014-10-15", "close": 0.369424, "volume": 23821.0}, {"date": "2014-10-17", "close": 0.369424, "volume": 8801.0}, {"date": "2014-10-20", "close": 0.361028, "volume": 131611.0}, {"date": "2014-10-21", "close": 0.361028, "volume": 4764.0}, {"date": "2014-10-22", "close": 0.369424, "volume": 4006.0}, {"date": "2014-10-23", "close": 0.369424, "volume": 7325.0}, {"date": "2014-10-24", "close": 0.361028, "volume": 3573.0}, {"date": "2014-10-27", "close": 0.4198, "volume": 12363.0}, {"date": "2014-10-28", "close": 0.4198, "volume": 2382.0}, {"date": "2014-10-29", "close": 0.4198, "volume": 10719.0}, {"date": "2014-10-30", "close": 0.403008, "volume": 2775.0}, {"date": "2014-11-03", "close": 0.394612, "volume": 26509.0}, {"date": "2014-11-04", "close": 0.386216, "volume": 13163.0}, {"date": "2014-11-05", "close": 0.411404, "volume": 49289.0}, {"date": "2014-11-06", "close": 0.394612, "volume": 54257.0}, {"date": "2014-11-07", "close": 0.394612, "volume": 62108.0}, {"date": "2014-11-10", "close": 0.37782, "volume": 24464.0}, {"date": "2014-11-12", "close": 0.352632, "volume": 140323.0}, {"date": "2014-11-13", "close": 0.33584, "volume": 67914.0}, {"date": "2014-11-14", "close": 0.327444, "volume": 28084.0}, {"date": "2014-11-17", "close": 0.37782, "volume": 40760.0}, {"date": "2014-11-18", "close": 0.361028, "volume": 65983.0}, {"date": "2014-11-19", "close": 0.33584, "volume": 128653.0}, {"date": "2014-11-20", "close": 0.344236, "volume": 126088.0}, {"date": "2014-11-21", "close": 0.33584, "volume": 131320.0}, {"date": "2014-11-24", "close": 0.327444, "volume": 7331.0}, {"date": "2014-11-25", "close": 0.319048, "volume": 51015.0}, {"date": "2014-11-26", "close": 0.285464, "volume": 345126.0}, {"date": "2014-11-27", "close": 0.268672, "volume": 241711.0}, {"date": "2014-11-28", "close": 0.268672, "volume": 161718.0}, {"date": "2014-12-01", "close": 0.268672, "volume": 86250.0}, {"date": "2014-12-02", "close": 0.268672, "volume": 96230.0}, {"date": "2014-12-03", "close": 0.260276, "volume": 62851.0}, {"date": "2014-12-04", "close": 0.260276, "volume": 122010.0}, {"date": "2014-12-08", "close": 0.268672, "volume": 24450.0}, {"date": "2014-12-09", "close": 0.277068, "volume": 202387.0}, {"date": "2014-12-10", "close": 0.268672, "volume": 15115.0}, {"date": "2014-12-11", "close": 0.268672, "volume": 9678.0}, {"date": "2014-12-12", "close": 0.268672, "volume": 109603.0}, {"date": "2014-12-15", "close": 0.285464, "volume": 55026.0}, {"date": "2014-12-16", "close": 0.29386, "volume": 26798.0}, {"date": "2014-12-17", "close": 0.260276, "volume": 40805.0}, {"date": "2014-12-18", "close": 0.25188, "volume": 9014.0}, {"date": "2014-12-19", "close": 0.260276, "volume": 2747.0}, {"date": "2014-12-23", "close": 0.260276, "volume": 5476.0}, {"date": "2014-12-24", "close": 0.260276, "volume": 1310.0}, {"date": "2014-12-29", "close": 0.260276, "volume": 5955.0}, {"date": "2014-12-30", "close": 0.277068, "volume": 11910.0}, {"date": "2014-12-31", "close": 0.277068, "volume": 2438.0}, {"date": "2015-01-05", "close": 0.277068, "volume": 3931.0}, {"date": "2015-01-07", "close": 0.285464, "volume": 76214.0}, {"date": "2015-01-08", "close": 0.277068, "volume": 16675.0}, {"date": "2015-01-09", "close": 0.29386, "volume": 121338.0}, {"date": "2015-01-12", "close": 0.285464, "volume": 41687.0}, {"date": "2015-01-13", "close": 0.285464, "volume": 82685.0}, {"date": "2015-01-14", "close": 0.277068, "volume": 10958.0}, {"date": "2015-01-15", "close": 0.29386, "volume": 194140.0}, {"date": "2015-01-16", "close": 0.285464, "volume": 82778.0}, {"date": "2015-01-19", "close": 0.277068, "volume": 4764.0}, {"date": "2015-01-21", "close": 0.29386, "volume": 68812.0}, {"date": "2015-01-22", "close": 0.310652, "volume": 245775.0}, {"date": "2015-01-23", "close": 0.310652, "volume": 18434.0}, {"date": "2015-01-27", "close": 0.302256, "volume": 276415.0}, {"date": "2015-01-29", "close": 0.277068, "volume": 18886.0}, {"date": "2015-01-30", "close": 0.277068, "volume": 28496.0}, {"date": "2015-02-02", "close": 0.25188, "volume": 8895.0}, {"date": "2015-02-03", "close": 0.25188, "volume": 1190.0}, {"date": "2015-02-04", "close": 0.260276, "volume": 13843.0}, {"date": "2015-02-05", "close": 0.235088, "volume": 9660.0}, {"date": "2015-02-06", "close": 0.218296, "volume": 23742.0}, {"date": "2015-02-09", "close": 0.235088, "volume": 99679.0}, {"date": "2015-02-10", "close": 0.235088, "volume": 11910.0}, {"date": "2015-02-11", "close": 0.235088, "volume": 22365.0}, {"date": "2015-02-12", "close": 0.25188, "volume": 94629.0}, {"date": "2015-02-13", "close": 0.235088, "volume": 15508.0}, {"date": "2015-02-16", "close": 0.226692, "volume": 7020.0}, {"date": "2015-02-17", "close": 0.226692, "volume": 23764.0}, {"date": "2015-02-18", "close": 0.25188, "volume": 11910.0}, {"date": "2015-02-19", "close": 0.243484, "volume": 61011.0}, {"date": "2015-02-20", "close": 0.260276, "volume": 50822.0}, {"date": "2015-02-23", "close": 0.268672, "volume": 65159.0}, {"date": "2015-02-24", "close": 0.277068, "volume": 84862.0}, {"date": "2015-02-25", "close": 0.25188, "volume": 79223.0}, {"date": "2015-02-26", "close": 0.235088, "volume": 37065.0}, {"date": "2015-02-27", "close": 0.243484, "volume": 2263.0}, {"date": "2015-03-02", "close": 0.25188, "volume": 5955.0}, {"date": "2015-03-03", "close": 0.235088, "volume": 14464.0}, {"date": "2015-03-04", "close": 0.235088, "volume": 41938.0}, {"date": "2015-03-05", "close": 0.243484, "volume": 47942.0}, {"date": "2015-03-06", "close": 0.235088, "volume": 34727.0}, {"date": "2015-03-16", "close": 0.218296, "volume": 30301.0}, {"date": "2015-03-17", "close": 0.218296, "volume": 45260.0}, {"date": "2015-03-18", "close": 0.2099, "volume": 10392.0}, {"date": "2015-03-19", "close": 0.193108, "volume": 15245.0}, {"date": "2015-03-20", "close": 0.235088, "volume": 9918.0}, {"date": "2015-03-23", "close": 0.235088, "volume": 4254.0}, {"date": "2015-03-25", "close": 0.235088, "volume": 30372.0}, {"date": "2015-03-26", "close": 0.235088, "volume": 54014.0}, {"date": "2015-03-27", "close": 0.2099, "volume": 22213.0}, {"date": "2015-03-30", "close": 0.218296, "volume": 5955.0}, {"date": "2015-03-31", "close": 0.2099, "volume": 22034.0}, {"date": "2015-04-01", "close": 0.2099, "volume": 35395.0}, {"date": "2015-04-02", "close": 0.193108, "volume": 18672.0}, {"date": "2015-04-07", "close": 0.235088, "volume": 167511.0}, {"date": "2015-04-08", "close": 0.2099, "volume": 82366.0}, {"date": "2015-04-09", "close": 0.201504, "volume": 5154.0}, {"date": "2015-04-10", "close": 0.193108, "volume": 27786.0}, {"date": "2015-04-13", "close": 0.193108, "volume": 23247.0}, {"date": "2015-04-14", "close": 0.193108, "volume": 14590.0}, {"date": "2015-04-15", "close": 0.2099, "volume": 91591.0}, {"date": "2015-04-16", "close": 0.184712, "volume": 8951.0}, {"date": "2015-04-21", "close": 0.184712, "volume": 2382.0}, {"date": "2015-04-22", "close": 0.184712, "volume": 405.0}, {"date": "2015-04-23", "close": 0.184712, "volume": 3287.0}, {"date": "2015-04-24", "close": 0.176316, "volume": 33349.0}, {"date": "2015-04-29", "close": 0.2099, "volume": 29181.0}, {"date": "2015-04-30", "close": 0.184712, "volume": 1191.0}, {"date": "2015-05-01", "close": 0.184712, "volume": 7146.0}, {"date": "2015-05-04", "close": 0.176316, "volume": 23225.0}, {"date": "2015-05-05", "close": 0.176316, "volume": 5479.0}, {"date": "2015-05-06", "close": 0.16792, "volume": 71344.0}, {"date": "2015-05-07", "close": 0.16792, "volume": 58176.0}, {"date": "2015-05-08", "close": 0.16792, "volume": 2568.0}, {"date": "2015-05-11", "close": 0.159524, "volume": 48010.0}, {"date": "2015-05-12", "close": 0.16792, "volume": 34553.0}, {"date": "2015-05-13", "close": 0.16792, "volume": 11553.0}, {"date": "2015-05-14", "close": 0.159524, "volume": 33626.0}, {"date": "2015-05-15", "close": 0.16792, "volume": 6890.0}, {"date": "2015-05-18", "close": 0.159524, "volume": 2525.0}, {"date": "2015-05-19", "close": 0.16792, "volume": 65482.0}, {"date": "2015-05-20", "close": 0.16792, "volume": 4764.0}, {"date": "2015-05-21", "close": 0.176316, "volume": 58361.0}, {"date": "2015-05-22", "close": 0.176316, "volume": 6995.0}, {"date": "2015-05-25", "close": 0.176316, "volume": 2025.0}, {"date": "2015-05-26", "close": 0.184712, "volume": 30431.0}, {"date": "2015-05-27", "close": 0.184712, "volume": 16968.0}, {"date": "2015-05-28", "close": 0.176316, "volume": 17866.0}, {"date": "2015-05-29", "close": 0.176316, "volume": 1644.0}, {"date": "2015-06-01", "close": 0.176316, "volume": 6868.0}, {"date": "2015-06-02", "close": 0.16792, "volume": 22082.0}, {"date": "2015-06-03", "close": 0.151128, "volume": 84399.0}, {"date": "2015-06-04", "close": 0.134336, "volume": 113221.0}, {"date": "2015-06-11", "close": 0.151128, "volume": 15380.0}, {"date": "2015-06-12", "close": 0.176316, "volume": 38860.0}, {"date": "2015-06-15", "close": 0.2099, "volume": 177531.0}, {"date": "2015-06-16", "close": 0.218296, "volume": 96586.0}, {"date": "2015-06-17", "close": 0.176316, "volume": 596.0}, {"date": "2015-06-18", "close": 0.176316, "volume": 20764.0}, {"date": "2015-06-19", "close": 0.16792, "volume": 11937.0}, {"date": "2015-06-22", "close": 0.16792, "volume": 238.0}, {"date": "2015-06-23", "close": 0.151128, "volume": 46084.0}, {"date": "2015-06-24", "close": 0.159524, "volume": 17513.0}, {"date": "2015-06-25", "close": 0.16792, "volume": 81938.0}, {"date": "2015-06-26", "close": 0.159524, "volume": 14471.0}, {"date": "2015-06-29", "close": 0.159524, "volume": 50230.0}, {"date": "2015-06-30", "close": 0.184712, "volume": 101669.0}, {"date": "2015-07-01", "close": 0.176316, "volume": 2978.0}, {"date": "2015-07-03", "close": 0.151128, "volume": 4169.0}, {"date": "2015-07-08", "close": 0.151128, "volume": 8489.0}, {"date": "2015-07-15", "close": 0.16792, "volume": 13242.0}, {"date": "2015-07-16", "close": 0.151128, "volume": 48996.0}, {"date": "2015-07-20", "close": 0.142732, "volume": 69313.0}, {"date": "2015-07-22", "close": 0.142732, "volume": 5955.0}, {"date": "2015-07-23", "close": 0.134336, "volume": 2382.0}, {"date": "2015-07-28", "close": 0.134336, "volume": 2978.0}, {"date": "2015-07-29", "close": 0.142732, "volume": 5919.0}, {"date": "2015-07-30", "close": 0.142732, "volume": 25443.0}, {"date": "2015-07-31", "close": 0.159524, "volume": 31017.0}, {"date": "2015-08-04", "close": 0.159524, "volume": 7121.0}, {"date": "2015-08-05", "close": 0.12594, "volume": 15603.0}, {"date": "2015-08-06", "close": 0.134336, "volume": 1932.0}, {"date": "2015-08-11", "close": 0.134336, "volume": 0.0}, {"date": "2015-08-13", "close": 0.134336, "volume": 35213.0}, {"date": "2015-08-14", "close": 0.159524, "volume": 16906.0}, {"date": "2015-08-17", "close": 0.159524, "volume": 6708.0}, {"date": "2015-08-18", "close": 0.16792, "volume": 2987.0}, {"date": "2015-08-19", "close": 0.16792, "volume": 1787.0}, {"date": "2015-08-20", "close": 0.159524, "volume": 3218.0}, {"date": "2015-08-24", "close": 0.134336, "volume": 22061.0}, {"date": "2015-08-25", "close": 0.109148, "volume": 151426.0}, {"date": "2015-08-26", "close": 0.117544, "volume": 51465.0}, {"date": "2015-08-28", "close": 0.142732, "volume": 19825.0}, {"date": "2015-08-31", "close": 0.142732, "volume": 715.0}, {"date": "2015-09-01", "close": 0.142732, "volume": 17696.0}, {"date": "2015-09-03", "close": 0.142732, "volume": 1936.0}, {"date": "2015-09-04", "close": 0.142732, "volume": 2334.0}, {"date": "2015-09-07", "close": 0.142732, "volume": 6170.0}, {"date": "2015-09-08", "close": 0.142732, "volume": 36023.0}, {"date": "2015-09-09", "close": 0.134336, "volume": 1084.0}, {"date": "2015-09-11", "close": 0.151128, "volume": 2829.0}, {"date": "2015-09-14", "close": 0.151128, "volume": 357.0}, {"date": "2015-09-15", "close": 0.159524, "volume": 3573.0}, {"date": "2015-09-18", "close": 0.134336, "volume": 32807.0}, {"date": "2015-09-21", "close": 0.134336, "volume": 238.0}, {"date": "2015-09-22", "close": 0.134336, "volume": 5869.0}, {"date": "2015-09-23", "close": 0.134336, "volume": 4764.0}, {"date": "2015-09-24", "close": 0.134336, "volume": 1644.0}, {"date": "2015-09-25", "close": 0.134336, "volume": 1286.0}, {"date": "2015-09-28", "close": 0.134336, "volume": 10878.0}, {"date": "2015-09-30", "close": 0.134336, "volume": 1030.0}, {"date": "2015-10-01", "close": 0.142732, "volume": 16636.0}, {"date": "2015-10-02", "close": 0.142732, "volume": 5955.0}, {"date": "2015-10-05", "close": 0.16792, "volume": 21842.0}, {"date": "2015-10-06", "close": 0.134336, "volume": 4585.0}, {"date": "2015-10-07", "close": 0.134336, "volume": 64555.0}, {"date": "2015-10-08", "close": 0.142732, "volume": 16013.0}, {"date": "2015-10-14", "close": 0.142732, "volume": 3573.0}, {"date": "2015-10-15", "close": 0.142732, "volume": 398.0}, {"date": "2015-10-16", "close": 0.142732, "volume": 5557.0}, {"date": "2015-10-20", "close": 0.142732, "volume": 21790.0}, {"date": "2015-10-21", "close": 0.134336, "volume": 1598.0}, {"date": "2015-10-22", "close": 0.117544, "volume": 84659.0}, {"date": "2015-10-23", "close": 0.12594, "volume": 5955.0}, {"date": "2015-10-26", "close": 0.12594, "volume": 1206.0}, {"date": "2015-10-27", "close": 0.12594, "volume": 9790.0}, {"date": "2015-10-28", "close": 0.134336, "volume": 27991.0}, {"date": "2015-10-30", "close": 0.134336, "volume": 6551.0}, {"date": "2015-11-02", "close": 0.142732, "volume": 64912.0}, {"date": "2015-11-03", "close": 0.142732, "volume": 1191.0}, {"date": "2015-11-04", "close": 0.142732, "volume": 944.0}, {"date": "2015-11-05", "close": 0.142732, "volume": 3168.0}, {"date": "2015-11-06", "close": 0.142732, "volume": 17866.0}, {"date": "2015-11-09", "close": 0.12594, "volume": 7081.0}, {"date": "2015-11-10", "close": 0.134336, "volume": 2144.0}, {"date": "2015-11-11", "close": 0.134336, "volume": 2592.0}, {"date": "2015-11-12", "close": 0.134336, "volume": 8337.0}, {"date": "2015-11-16", "close": 0.134336, "volume": 21348.0}, {"date": "2015-11-19", "close": 0.142732, "volume": 3692.0}, {"date": "2015-11-20", "close": 0.142732, "volume": 11910.0}, {"date": "2015-11-23", "close": 0.117544, "volume": 4764.0}, {"date": "2015-11-26", "close": 0.117544, "volume": 7146.0}, {"date": "2015-11-27", "close": 0.100752, "volume": 53644.0}, {"date": "2015-11-30", "close": 0.100752, "volume": 12137.0}, {"date": "2015-12-01", "close": 0.100752, "volume": 63364.0}, {"date": "2015-12-02", "close": 0.100752, "volume": 797.0}, {"date": "2015-12-03", "close": 0.100752, "volume": 454.0}, {"date": "2015-12-04", "close": 0.092356, "volume": 715.0}, {"date": "2015-12-07", "close": 0.092356, "volume": 7318.0}, {"date": "2015-12-09", "close": 0.100752, "volume": 1928.0}, {"date": "2015-12-14", "close": 0.075564, "volume": 95434.0}, {"date": "2015-12-15", "close": 0.075564, "volume": 52513.0}, {"date": "2015-12-16", "close": 0.075564, "volume": 69688.0}, {"date": "2015-12-17", "close": 0.067168, "volume": 4169.0}, {"date": "2015-12-22", "close": 0.075564, "volume": 119.0}, {"date": "2015-12-23", "close": 0.075564, "volume": 596.0}, {"date": "2015-12-24", "close": 0.067168, "volume": 1036.0}, {"date": "2015-12-29", "close": 0.067168, "volume": 819.0}, {"date": "2016-01-05", "close": 0.067168, "volume": 1548.0}, {"date": "2016-01-08", "close": 0.067168, "volume": 18888.0}, {"date": "2016-01-11", "close": 0.075564, "volume": 22274.0}, {"date": "2016-01-12", "close": 0.075564, "volume": 2382.0}, {"date": "2016-01-13", "close": 0.075564, "volume": 69379.0}, {"date": "2016-01-14", "close": 0.075564, "volume": 360.0}, {"date": "2016-01-15", "close": 0.075564, "volume": 1893.0}, {"date": "2016-01-19", "close": 0.075564, "volume": 6722.0}, {"date": "2016-01-21", "close": 0.067168, "volume": 35731.0}, {"date": "2016-01-25", "close": 0.067168, "volume": 7013.0}, {"date": "2016-01-27", "close": 0.067168, "volume": 61577.0}, {"date": "2016-01-28", "close": 0.075564, "volume": 51141.0}, {"date": "2016-01-29", "close": 0.058772, "volume": 30163.0}, {"date": "2016-02-02", "close": 0.067168, "volume": 5955.0}, {"date": "2016-02-04", "close": 0.067168, "volume": 37458.0}, {"date": "2016-02-05", "close": 0.058772, "volume": 4432.0}, {"date": "2016-02-08", "close": 0.058772, "volume": 46570.0}, {"date": "2016-02-09", "close": 0.067168, "volume": 23301.0}, {"date": "2016-02-12", "close": 0.058772, "volume": 5360.0}, {"date": "2016-02-15", "close": 0.058772, "volume": 5955.0}, {"date": "2016-02-16", "close": 0.058772, "volume": 71561.0}, {"date": "2016-02-17", "close": 0.058772, "volume": 5043.0}, {"date": "2016-02-19", "close": 0.058772, "volume": 89631.0}, {"date": "2016-02-22", "close": 0.058772, "volume": 14262.0}, {"date": "2016-02-24", "close": 0.058772, "volume": 5096.0}, {"date": "2016-02-25", "close": 0.067168, "volume": 19886.0}, {"date": "2016-02-26", "close": 0.058772, "volume": 5173.0}, {"date": "2016-03-02", "close": 0.058772, "volume": 18842.0}, {"date": "2016-03-03", "close": 0.058772, "volume": 11910.0}, {"date": "2016-03-04", "close": 0.04198, "volume": 522044.0}, {"date": "2016-03-08", "close": 0.04198, "volume": 476.0}, {"date": "2016-03-09", "close": 0.04198, "volume": 247737.0}, {"date": "2016-03-11", "close": 0.050376, "volume": 47046.0}, {"date": "2016-03-14", "close": 0.067168, "volume": 36391.0}, {"date": "2016-03-15", "close": 0.067168, "volume": 89328.0}, {"date": "2016-03-16", "close": 0.067168, "volume": 1191.0}, {"date": "2016-03-17", "close": 0.067168, "volume": 12021.0}, {"date": "2016-03-21", "close": 0.067168, "volume": 35731.0}, {"date": "2016-03-22", "close": 0.067168, "volume": 2739.0}, {"date": "2016-03-24", "close": 0.058772, "volume": 4453.0}, {"date": "2016-03-29", "close": 0.067168, "volume": 23940.0}, {"date": "2016-03-30", "close": 0.067168, "volume": 2593.0}, {"date": "2016-03-31", "close": 0.058772, "volume": 11315.0}, {"date": "2016-04-05", "close": 0.058772, "volume": 14888.0}, {"date": "2016-04-07", "close": 0.058772, "volume": 9043.0}, {"date": "2016-04-08", "close": 0.058772, "volume": 1251.0}, {"date": "2016-04-11", "close": 0.050376, "volume": 307932.0}, {"date": "2016-04-13", "close": 0.067168, "volume": 14888.0}, {"date": "2016-04-14", "close": 0.067168, "volume": 29478.0}, {"date": "2016-04-15", "close": 0.058772, "volume": 5314.0}, {"date": "2016-04-18", "close": 0.058772, "volume": 14293.0}, {"date": "2016-04-19", "close": 0.058772, "volume": 1458.0}, {"date": "2016-04-20", "close": 0.058772, "volume": 46705.0}, {"date": "2016-04-21", "close": 0.075564, "volume": 35085.0}, {"date": "2016-04-22", "close": 0.067168, "volume": 18628.0}, {"date": "2016-04-26", "close": 0.075564, "volume": 18614.0}, {"date": "2016-04-28", "close": 0.058772, "volume": 384604.0}, {"date": "2016-04-29", "close": 0.04198, "volume": 395426.0}, {"date": "2016-05-02", "close": 0.058772, "volume": 30526.0}, {"date": "2016-05-03", "close": 0.050376, "volume": 23821.0}, {"date": "2016-05-05", "close": 0.050376, "volume": 528552.0}, {"date": "2016-05-06", "close": 0.050376, "volume": 17866.0}, {"date": "2016-05-09", "close": 0.04198, "volume": 4264.0}, {"date": "2016-05-12", "close": 0.050376, "volume": 20843.0}, {"date": "2016-05-13", "close": 0.050376, "volume": 6968.0}, {"date": "2016-05-16", "close": 0.050376, "volume": 10331.0}, {"date": "2016-05-18", "close": 0.04198, "volume": 1362362.0}, {"date": "2016-05-23", "close": 0.050376, "volume": 1953.0}, {"date": "2016-05-24", "close": 0.050376, "volume": 4693.0}, {"date": "2016-05-25", "close": 0.050376, "volume": 26672.0}, {"date": "2016-05-26", "close": 0.050376, "volume": 5205.0}, {"date": "2016-05-30", "close": 0.050376, "volume": 11910.0}, {"date": "2016-05-31", "close": 0.050376, "volume": 12470.0}, {"date": "2016-06-01", "close": 0.050376, "volume": 5955.0}, {"date": "2016-06-03", "close": 0.050376, "volume": 14888.0}, {"date": "2016-06-08", "close": 0.058772, "volume": 82622.0}, {"date": "2016-06-09", "close": 0.067168, "volume": 39304.0}, {"date": "2016-06-10", "close": 0.067168, "volume": 118136.0}, {"date": "2016-06-15", "close": 0.058772, "volume": 23821.0}, {"date": "2016-06-16", "close": 0.058772, "volume": 28655.0}, {"date": "2016-06-17", "close": 0.058772, "volume": 11196.0}, {"date": "2016-06-20", "close": 0.058772, "volume": 55887.0}, {"date": "2016-06-24", "close": 0.050376, "volume": 136686.0}, {"date": "2016-06-27", "close": 0.050376, "volume": 7146.0}, {"date": "2016-06-29", "close": 0.243484, "volume": 6946273.0}, {"date": "2016-06-30", "close": 0.2099, "volume": 2881691.0}, {"date": "2016-07-01", "close": 0.159524, "volume": 1122542.0}, {"date": "2016-07-04", "close": 0.159524, "volume": 525052.0}, {"date": "2016-07-05", "close": 0.151128, "volume": 218978.0}, {"date": "2016-07-06", "close": 0.16792, "volume": 138510.0}, {"date": "2016-07-07", "close": 0.159524, "volume": 493489.0}, {"date": "2016-07-08", "close": 0.151128, "volume": 316864.0}, {"date": "2016-07-11", "close": 0.142732, "volume": 211122.0}, {"date": "2016-07-12", "close": 0.134336, "volume": 158965.0}, {"date": "2016-07-13", "close": 0.134336, "volume": 140416.0}, {"date": "2016-07-14", "close": 0.142732, "volume": 107089.0}, {"date": "2016-07-15", "close": 0.142732, "volume": 97089.0}, {"date": "2016-07-18", "close": 0.159524, "volume": 188116.0}, {"date": "2016-07-19", "close": 0.159524, "volume": 18425.0}, {"date": "2016-07-20", "close": 0.142732, "volume": 29830.0}, {"date": "2016-07-21", "close": 0.142732, "volume": 5213.0}, {"date": "2016-07-22", "close": 0.159524, "volume": 75237.0}, {"date": "2016-07-25", "close": 0.159524, "volume": 5740.0}, {"date": "2016-07-27", "close": 0.134336, "volume": 20568.0}, {"date": "2016-07-28", "close": 0.12594, "volume": 225697.0}, {"date": "2016-07-29", "close": 0.134336, "volume": 203658.0}, {"date": "2016-08-01", "close": 0.134336, "volume": 22630.0}, {"date": "2016-08-02", "close": 0.142732, "volume": 25012.0}, {"date": "2016-08-03", "close": 0.151128, "volume": 55193.0}, {"date": "2016-08-05", "close": 0.159524, "volume": 199412.0}, {"date": "2016-08-08", "close": 0.151128, "volume": 3425.0}, {"date": "2016-08-09", "close": 0.151128, "volume": 27933.0}, {"date": "2016-08-10", "close": 0.142732, "volume": 3573.0}, {"date": "2016-08-11", "close": 0.142732, "volume": 16787.0}, {"date": "2016-08-12", "close": 0.142732, "volume": 12744.0}, {"date": "2016-08-15", "close": 0.142732, "volume": 25253.0}, {"date": "2016-08-16", "close": 0.151128, "volume": 47642.0}, {"date": "2016-08-17", "close": 0.134336, "volume": 101562.0}, {"date": "2016-08-18", "close": 0.16792, "volume": 328465.0}, {"date": "2016-08-19", "close": 0.151128, "volume": 58205.0}, {"date": "2016-08-22", "close": 0.151128, "volume": 3847.0}, {"date": "2016-08-23", "close": 0.151128, "volume": 113344.0}, {"date": "2016-08-24", "close": 0.151128, "volume": 1116.0}, {"date": "2016-08-25", "close": 0.12594, "volume": 140066.0}, {"date": "2016-08-29", "close": 0.134336, "volume": 8672.0}, {"date": "2016-08-30", "close": 0.142732, "volume": 10039.0}, {"date": "2016-08-31", "close": 0.142732, "volume": 206289.0}, {"date": "2016-09-01", "close": 0.151128, "volume": 34544.0}, {"date": "2016-09-02", "close": 0.176316, "volume": 32520.0}, {"date": "2016-09-05", "close": 0.151128, "volume": 69676.0}, {"date": "2016-09-06", "close": 0.25188, "volume": 3187295.0}, {"date": "2016-09-07", "close": 0.201504, "volume": 3090760.0}, {"date": "2016-09-08", "close": 0.201504, "volume": 408762.0}, {"date": "2016-09-09", "close": 0.235088, "volume": 963327.0}, {"date": "2016-09-12", "close": 0.218296, "volume": 361323.0}, {"date": "2016-09-13", "close": 0.235088, "volume": 1936516.0}, {"date": "2016-09-14", "close": 0.226692, "volume": 364634.0}, {"date": "2016-09-15", "close": 0.25188, "volume": 531089.0}, {"date": "2016-09-16", "close": 0.260276, "volume": 3718255.0}, {"date": "2016-09-19", "close": 0.277068, "volume": 1176681.0}, {"date": "2016-09-20", "close": 0.344236, "volume": 3761392.0}, {"date": "2016-09-21", "close": 0.319048, "volume": 3542020.0}, {"date": "2016-09-22", "close": 0.361028, "volume": 3197861.0}, {"date": "2016-09-23", "close": 0.403008, "volume": 3045621.0}, {"date": "2016-09-26", "close": 0.33584, "volume": 1580238.0}, {"date": "2016-09-27", "close": 0.361028, "volume": 2743503.0}, {"date": "2016-09-28", "close": 0.444988, "volume": 3185854.0}, {"date": "2016-09-29", "close": 0.453384, "volume": 1659265.0}, {"date": "2016-09-30", "close": 0.428196, "volume": 1562171.0}, {"date": "2016-10-03", "close": 0.4198, "volume": 453754.0}, {"date": "2016-10-04", "close": 0.4198, "volume": 780768.0}, {"date": "2016-10-05", "close": 0.352632, "volume": 876953.0}, {"date": "2016-10-06", "close": 0.344236, "volume": 279104.0}, {"date": "2016-10-07", "close": 0.310652, "volume": 876238.0}, {"date": "2016-10-10", "close": 0.310652, "volume": 429276.0}, {"date": "2016-10-11", "close": 0.29386, "volume": 773648.0}, {"date": "2016-10-12", "close": 0.302256, "volume": 285465.0}, {"date": "2016-10-13", "close": 0.29386, "volume": 585675.0}, {"date": "2016-10-14", "close": 0.302256, "volume": 84842.0}, {"date": "2016-10-17", "close": 0.319048, "volume": 741472.0}, {"date": "2016-10-18", "close": 0.327444, "volume": 1509384.0}, {"date": "2016-10-19", "close": 0.33584, "volume": 213510.0}, {"date": "2016-10-20", "close": 0.33584, "volume": 674707.0}, {"date": "2016-10-21", "close": 0.33584, "volume": 306198.0}, {"date": "2016-10-24", "close": 0.302256, "volume": 315476.0}, {"date": "2016-10-25", "close": 0.327444, "volume": 44513.0}, {"date": "2016-10-26", "close": 0.29386, "volume": 226217.0}, {"date": "2016-10-27", "close": 0.268672, "volume": 366690.0}, {"date": "2016-10-28", "close": 0.29386, "volume": 113470.0}, {"date": "2016-10-31", "close": 0.310652, "volume": 66173.0}, {"date": "2016-11-01", "close": 0.302256, "volume": 46297.0}, {"date": "2016-11-02", "close": 0.302256, "volume": 113491.0}, {"date": "2016-11-03", "close": 0.285464, "volume": 39389.0}, {"date": "2016-11-04", "close": 0.29386, "volume": 98422.0}, {"date": "2016-11-07", "close": 0.277068, "volume": 60076.0}, {"date": "2016-11-08", "close": 0.327444, "volume": 1001335.0}, {"date": "2016-11-09", "close": 0.277068, "volume": 957266.0}, {"date": "2016-11-10", "close": 0.310652, "volume": 204314.0}, {"date": "2016-11-11", "close": 0.319048, "volume": 90014.0}, {"date": "2016-11-14", "close": 0.302256, "volume": 164623.0}, {"date": "2016-11-15", "close": 0.327444, "volume": 249077.0}, {"date": "2016-11-16", "close": 0.327444, "volume": 144070.0}, {"date": "2016-11-17", "close": 0.310652, "volume": 25126.0}, {"date": "2016-11-18", "close": 0.29386, "volume": 61237.0}, {"date": "2016-11-21", "close": 0.285464, "volume": 34077.0}, {"date": "2016-11-22", "close": 0.277068, "volume": 19201.0}, {"date": "2016-11-23", "close": 0.29386, "volume": 27822.0}, {"date": "2016-11-24", "close": 0.277068, "volume": 157982.0}, {"date": "2016-11-25", "close": 0.277068, "volume": 266904.0}, {"date": "2016-11-28", "close": 0.268672, "volume": 171623.0}, {"date": "2016-11-29", "close": 0.277068, "volume": 161272.0}, {"date": "2016-11-30", "close": 0.25188, "volume": 164844.0}, {"date": "2016-12-01", "close": 0.25188, "volume": 57531.0}, {"date": "2016-12-02", "close": 0.268672, "volume": 18093.0}, {"date": "2016-12-05", "close": 0.268672, "volume": 20993.0}, {"date": "2016-12-06", "close": 0.268672, "volume": 7742.0}, {"date": "2016-12-07", "close": 0.277068, "volume": 134451.0}, {"date": "2016-12-08", "close": 0.285464, "volume": 40786.0}, {"date": "2016-12-09", "close": 0.277068, "volume": 53954.0}, {"date": "2016-12-12", "close": 0.268672, "volume": 27907.0}, {"date": "2016-12-13", "close": 0.260276, "volume": 38709.0}, {"date": "2016-12-14", "close": 0.277068, "volume": 55862.0}, {"date": "2016-12-15", "close": 0.260276, "volume": 28113.0}, {"date": "2016-12-16", "close": 0.260276, "volume": 13700.0}, {"date": "2016-12-19", "close": 0.260276, "volume": 2987.0}, {"date": "2016-12-20", "close": 0.268672, "volume": 1304.0}, {"date": "2016-12-21", "close": 0.260276, "volume": 40179.0}, {"date": "2016-12-22", "close": 0.25188, "volume": 132393.0}, {"date": "2016-12-23", "close": 0.25188, "volume": 96570.0}, {"date": "2016-12-28", "close": 0.25188, "volume": 128786.0}, {"date": "2016-12-29", "close": 0.235088, "volume": 118750.0}, {"date": "2016-12-30", "close": 0.25188, "volume": 25012.0}, {"date": "2017-01-03", "close": 0.260276, "volume": 11855.0}, {"date": "2017-01-04", "close": 0.260276, "volume": 31563.0}, {"date": "2017-01-05", "close": 0.25188, "volume": 1131.0}, {"date": "2017-01-06", "close": 0.25188, "volume": 66410.0}, {"date": "2017-01-09", "close": 0.277068, "volume": 549868.0}, {"date": "2017-01-10", "close": 0.268672, "volume": 82590.0}, {"date": "2017-01-11", "close": 0.277068, "volume": 120865.0}, {"date": "2017-01-12", "close": 0.260276, "volume": 28567.0}, {"date": "2017-01-13", "close": 0.260276, "volume": 4764.0}, {"date": "2017-01-16", "close": 0.260276, "volume": 10708.0}, {"date": "2017-01-17", "close": 0.260276, "volume": 1504.0}, {"date": "2017-01-18", "close": 0.268672, "volume": 36036.0}, {"date": "2017-01-19", "close": 0.277068, "volume": 3602.0}, {"date": "2017-01-20", "close": 0.25188, "volume": 149047.0}, {"date": "2017-01-23", "close": 0.235088, "volume": 121871.0}, {"date": "2017-01-24", "close": 0.25188, "volume": 49522.0}, {"date": "2017-01-25", "close": 0.25188, "volume": 5955.0}, {"date": "2017-01-27", "close": 0.268672, "volume": 64313.0}, {"date": "2017-01-30", "close": 0.243484, "volume": 177298.0}, {"date": "2017-01-31", "close": 0.243484, "volume": 9260.0}, {"date": "2017-02-01", "close": 0.25188, "volume": 4391.0}, {"date": "2017-02-02", "close": 0.243484, "volume": 37376.0}, {"date": "2017-02-03", "close": 0.25188, "volume": 14682.0}, {"date": "2017-02-06", "close": 0.25188, "volume": 34255.0}, {"date": "2017-02-07", "close": 0.243484, "volume": 85194.0}, {"date": "2017-02-08", "close": 0.25188, "volume": 5955.0}, {"date": "2017-02-10", "close": 0.25188, "volume": 63139.0}, {"date": "2017-02-13", "close": 0.25188, "volume": 46792.0}, {"date": "2017-02-14", "close": 0.235088, "volume": 13884.0}, {"date": "2017-02-15", "close": 0.235088, "volume": 92306.0}, {"date": "2017-02-17", "close": 0.243484, "volume": 1143.0}, {"date": "2017-02-20", "close": 0.25188, "volume": 10380.0}, {"date": "2017-02-21", "close": 0.243484, "volume": 39673.0}, {"date": "2017-02-22", "close": 0.25188, "volume": 76505.0}, {"date": "2017-02-23", "close": 0.243484, "volume": 25951.0}, {"date": "2017-02-24", "close": 0.243484, "volume": 17866.0}, {"date": "2017-02-27", "close": 0.243484, "volume": 6505.0}, {"date": "2017-02-28", "close": 0.25188, "volume": 79273.0}, {"date": "2017-03-01", "close": 0.235088, "volume": 39099.0}, {"date": "2017-03-02", "close": 0.226692, "volume": 12162.0}, {"date": "2017-03-03", "close": 0.201504, "volume": 31972.0}, {"date": "2017-03-06", "close": 0.226692, "volume": 36071.0}, {"date": "2017-03-07", "close": 0.226692, "volume": 72889.0}, {"date": "2017-03-08", "close": 0.226692, "volume": 5955.0}, {"date": "2017-03-09", "close": 0.226692, "volume": 59745.0}, {"date": "2017-03-10", "close": 0.226692, "volume": 72704.0}, {"date": "2017-03-14", "close": 0.201504, "volume": 116374.0}, {"date": "2017-03-15", "close": 0.193108, "volume": 21334.0}, {"date": "2017-03-16", "close": 0.184712, "volume": 21199.0}, {"date": "2017-03-17", "close": 0.193108, "volume": 33818.0}, {"date": "2017-03-21", "close": 0.193108, "volume": 76007.0}, {"date": "2017-03-22", "close": 0.16792, "volume": 101399.0}, {"date": "2017-03-23", "close": 0.16792, "volume": 54538.0}, {"date": "2017-03-27", "close": 0.201504, "volume": 322285.0}, {"date": "2017-03-28", "close": 0.193108, "volume": 54190.0}, {"date": "2017-03-29", "close": 0.193108, "volume": 326.0}, {"date": "2017-03-30", "close": 0.184712, "volume": 33054.0}, {"date": "2017-03-31", "close": 0.193108, "volume": 25128.0}, {"date": "2017-04-03", "close": 0.2099, "volume": 41687.0}, {"date": "2017-04-04", "close": 0.2099, "volume": 19986.0}, {"date": "2017-04-05", "close": 0.184712, "volume": 80991.0}, {"date": "2017-04-06", "close": 0.226692, "volume": 148827.0}, {"date": "2017-04-07", "close": 0.2099, "volume": 124530.0}, {"date": "2017-04-10", "close": 0.201504, "volume": 45730.0}, {"date": "2017-04-11", "close": 0.184712, "volume": 171885.0}, {"date": "2017-04-12", "close": 0.184712, "volume": 21641.0}, {"date": "2017-04-13", "close": 0.184712, "volume": 60977.0}, {"date": "2017-04-18", "close": 0.193108, "volume": 19657.0}, {"date": "2017-04-19", "close": 0.184712, "volume": 1205.0}, {"date": "2017-04-20", "close": 0.184712, "volume": 48985.0}, {"date": "2017-04-21", "close": 0.184712, "volume": 61052.0}, {"date": "2017-04-24", "close": 0.184712, "volume": 20580.0}, {"date": "2017-04-26", "close": 0.16792, "volume": 87580.0}, {"date": "2017-04-27", "close": 0.16792, "volume": 13771.0}, {"date": "2017-04-28", "close": 0.16792, "volume": 5955.0}, {"date": "2017-05-02", "close": 0.193108, "volume": 172449.0}, {"date": "2017-05-03", "close": 0.16792, "volume": 63789.0}, {"date": "2017-05-04", "close": 0.16792, "volume": 2363.0}, {"date": "2017-05-05", "close": 0.176316, "volume": 45331.0}, {"date": "2017-05-08", "close": 0.176316, "volume": 13578.0}, {"date": "2017-05-09", "close": 0.176316, "volume": 5286.0}, {"date": "2017-05-11", "close": 0.176316, "volume": 12907.0}, {"date": "2017-05-15", "close": 0.159524, "volume": 23661.0}, {"date": "2017-05-16", "close": 0.16792, "volume": 29181.0}, {"date": "2017-05-17", "close": 0.159524, "volume": 41795.0}, {"date": "2017-05-18", "close": 0.16792, "volume": 20605.0}, {"date": "2017-05-19", "close": 0.159524, "volume": 1864.0}, {"date": "2017-05-22", "close": 0.151128, "volume": 17513.0}, {"date": "2017-05-23", "close": 0.159524, "volume": 21296.0}, {"date": "2017-05-24", "close": 0.159524, "volume": 10124.0}, {"date": "2017-05-25", "close": 0.159524, "volume": 11910.0}, {"date": "2017-05-26", "close": 0.151128, "volume": 1128.0}, {"date": "2017-05-29", "close": 0.159524, "volume": 20795.0}, {"date": "2017-05-30", "close": 0.159524, "volume": 9767.0}, {"date": "2017-06-02", "close": 0.159524, "volume": 11910.0}, {"date": "2017-06-05", "close": 0.151128, "volume": 2685.0}, {"date": "2017-06-06", "close": 0.16792, "volume": 469989.0}, {"date": "2017-06-07", "close": 0.16792, "volume": 62263.0}, {"date": "2017-06-08", "close": 0.16792, "volume": 2382.0}, {"date": "2017-06-09", "close": 0.159524, "volume": 8666.0}, {"date": "2017-06-15", "close": 0.142732, "volume": 103197.0}, {"date": "2017-06-16", "close": 0.142732, "volume": 30665.0}, {"date": "2017-06-19", "close": 0.151128, "volume": 29319.0}, {"date": "2017-06-20", "close": 0.142732, "volume": 93531.0}, {"date": "2017-06-21", "close": 0.159524, "volume": 34410.0}, {"date": "2017-06-22", "close": 0.151128, "volume": 2561.0}, {"date": "2017-06-26", "close": 0.159524, "volume": 10268.0}, {"date": "2017-06-27", "close": 0.151128, "volume": 18867.0}, {"date": "2017-06-28", "close": 0.151128, "volume": 13060.0}, {"date": "2017-06-30", "close": 0.151128, "volume": 19957.0}, {"date": "2017-07-03", "close": 0.151128, "volume": 14888.0}, {"date": "2017-07-04", "close": 0.159524, "volume": 18764.0}, {"date": "2017-07-05", "close": 0.159524, "volume": 48463.0}, {"date": "2017-07-06", "close": 0.159524, "volume": 11910.0}, {"date": "2017-07-07", "close": 0.16792, "volume": 5955.0}, {"date": "2017-07-11", "close": 0.16792, "volume": 804.0}, {"date": "2017-07-12", "close": 0.176316, "volume": 70812.0}, {"date": "2017-07-13", "close": 0.16792, "volume": 54415.0}, {"date": "2017-07-14", "close": 0.184712, "volume": 28140.0}, {"date": "2017-07-17", "close": 0.176316, "volume": 27530.0}, {"date": "2017-07-18", "close": 0.176316, "volume": 2859.0}, {"date": "2017-07-19", "close": 0.176316, "volume": 120537.0}, {"date": "2017-07-20", "close": 0.159524, "volume": 243290.0}, {"date": "2017-07-21", "close": 0.159524, "volume": 270939.0}, {"date": "2017-07-24", "close": 0.159524, "volume": 99858.0}, {"date": "2017-07-25", "close": 0.159524, "volume": 34540.0}, {"date": "2017-07-26", "close": 0.159524, "volume": 19057.0}, {"date": "2017-07-28", "close": 0.151128, "volume": 84698.0}, {"date": "2017-08-01", "close": 0.16792, "volume": 4818.0}, {"date": "2017-08-02", "close": 0.151128, "volume": 7146.0}, {"date": "2017-08-03", "close": 0.159524, "volume": 62941.0}, {"date": "2017-08-04", "close": 0.16792, "volume": 12296.0}, {"date": "2017-08-07", "close": 0.159524, "volume": 3573.0}, {"date": "2017-08-08", "close": 0.16792, "volume": 14650.0}, {"date": "2017-08-09", "close": 0.16792, "volume": 4235.0}, {"date": "2017-08-10", "close": 0.159524, "volume": 39280.0}, {"date": "2017-08-11", "close": 0.159524, "volume": 846.0}, {"date": "2017-08-14", "close": 0.151128, "volume": 41687.0}, {"date": "2017-08-15", "close": 0.16792, "volume": 88184.0}, {"date": "2017-08-16", "close": 0.176316, "volume": 177865.0}, {"date": "2017-08-17", "close": 0.176316, "volume": 33363.0}, {"date": "2017-08-18", "close": 0.176316, "volume": 41605.0}, {"date": "2017-08-21", "close": 0.176316, "volume": 132304.0}, {"date": "2017-08-22", "close": 0.16792, "volume": 61934.0}, {"date": "2017-08-23", "close": 0.16792, "volume": 35731.0}, {"date": "2017-08-24", "close": 0.16792, "volume": 20843.0}, {"date": "2017-08-28", "close": 0.159524, "volume": 40495.0}, {"date": "2017-08-29", "close": 0.16792, "volume": 41687.0}, {"date": "2017-08-30", "close": 0.159524, "volume": 90145.0}, {"date": "2017-08-31", "close": 0.176316, "volume": 72230.0}, {"date": "2017-09-01", "close": 0.193108, "volume": 312844.0}, {"date": "2017-09-04", "close": 0.193108, "volume": 118151.0}, {"date": "2017-09-05", "close": 0.193108, "volume": 35006.0}, {"date": "2017-09-06", "close": 0.184712, "volume": 151351.0}, {"date": "2017-09-07", "close": 0.176316, "volume": 53874.0}, {"date": "2017-09-08", "close": 0.193108, "volume": 13478.0}, {"date": "2017-09-11", "close": 0.176316, "volume": 63125.0}, {"date": "2017-09-12", "close": 0.193108, "volume": 5955.0}, {"date": "2017-09-13", "close": 0.176316, "volume": 77894.0}, {"date": "2017-09-14", "close": 0.176316, "volume": 94316.0}, {"date": "2017-09-15", "close": 0.176316, "volume": 91664.0}, {"date": "2017-09-18", "close": 0.184712, "volume": 9402.0}, {"date": "2017-09-19", "close": 0.176316, "volume": 34238.0}, {"date": "2017-09-20", "close": 0.176316, "volume": 23214.0}, {"date": "2017-09-21", "close": 0.16792, "volume": 163280.0}, {"date": "2017-09-22", "close": 0.176316, "volume": 52463.0}, {"date": "2017-09-25", "close": 0.159524, "volume": 26225.0}, {"date": "2017-09-26", "close": 0.176316, "volume": 46191.0}, {"date": "2017-09-27", "close": 0.159524, "volume": 130328.0}, {"date": "2017-09-28", "close": 0.16792, "volume": 28948.0}, {"date": "2017-09-29", "close": 0.16792, "volume": 43888.0}, {"date": "2017-10-02", "close": 0.176316, "volume": 7022.0}, {"date": "2017-10-03", "close": 0.159524, "volume": 92175.0}, {"date": "2017-10-04", "close": 0.16792, "volume": 18285.0}, {"date": "2017-10-05", "close": 0.159524, "volume": 62706.0}, {"date": "2017-10-09", "close": 0.176316, "volume": 135946.0}, {"date": "2017-10-10", "close": 0.159524, "volume": 123392.0}, {"date": "2017-10-11", "close": 0.16792, "volume": 86787.0}, {"date": "2017-10-13", "close": 0.159524, "volume": 118997.0}, {"date": "2017-10-16", "close": 0.16792, "volume": 5955.0}, {"date": "2017-10-17", "close": 0.159524, "volume": 1012.0}, {"date": "2017-10-18", "close": 0.16792, "volume": 63200.0}, {"date": "2017-10-19", "close": 0.151128, "volume": 266557.0}, {"date": "2017-10-20", "close": 0.159524, "volume": 9090.0}, {"date": "2017-10-23", "close": 0.159524, "volume": 55822.0}, {"date": "2017-10-24", "close": 0.159524, "volume": 18461.0}, {"date": "2017-10-25", "close": 0.159524, "volume": 6478.0}, {"date": "2017-10-26", "close": 0.159524, "volume": 11910.0}, {"date": "2017-10-27", "close": 0.159524, "volume": 22630.0}, {"date": "2017-11-03", "close": 0.12594, "volume": 112227.0}, {"date": "2017-11-06", "close": 0.134336, "volume": 59516.0}, {"date": "2017-11-07", "close": 0.12594, "volume": 141833.0}, {"date": "2017-11-08", "close": 0.142732, "volume": 109355.0}, {"date": "2017-11-09", "close": 0.134336, "volume": 172695.0}, {"date": "2017-11-10", "close": 0.134336, "volume": 71779.0}, {"date": "2017-11-13", "close": 0.142732, "volume": 60212.0}, {"date": "2017-11-14", "close": 0.15, "volume": 13500.0}, {"date": "2017-11-16", "close": 0.14, "volume": 52455.0}, {"date": "2017-11-20", "close": 0.15, "volume": 45881.0}, {"date": "2017-11-21", "close": 0.12, "volume": 569663.0}, {"date": "2017-11-22", "close": 0.13, "volume": 106803.0}, {"date": "2017-11-23", "close": 0.13, "volume": 21222.0}, {"date": "2017-11-24", "close": 0.12, "volume": 8477.0}, {"date": "2017-11-27", "close": 0.12, "volume": 17080.0}, {"date": "2017-11-28", "close": 0.12, "volume": 2000.0}, {"date": "2017-11-29", "close": 0.12, "volume": 2274880.0}, {"date": "2017-11-30", "close": 0.12, "volume": 12472.0}, {"date": "2017-12-01", "close": 0.12, "volume": 227767.0}, {"date": "2017-12-04", "close": 0.12, "volume": 287706.0}, {"date": "2017-12-05", "close": 0.13, "volume": 83734.0}, {"date": "2017-12-06", "close": 0.13, "volume": 63017.0}, {"date": "2017-12-07", "close": 0.12, "volume": 85386.0}, {"date": "2017-12-08", "close": 0.13, "volume": 68254.0}, {"date": "2017-12-11", "close": 0.13, "volume": 4000.0}, {"date": "2017-12-12", "close": 0.11, "volume": 913060.0}, {"date": "2017-12-13", "close": 0.11, "volume": 244348.0}, {"date": "2017-12-14", "close": 0.1, "volume": 331557.0}, {"date": "2017-12-15", "close": 0.11, "volume": 136395.0}, {"date": "2017-12-18", "close": 0.1, "volume": 35700.0}, {"date": "2017-12-19", "close": 0.1, "volume": 126000.0}, {"date": "2017-12-20", "close": 0.1, "volume": 118182.0}, {"date": "2017-12-21", "close": 0.11, "volume": 5460.0}, {"date": "2017-12-22", "close": 0.11, "volume": 305000.0}, {"date": "2017-12-27", "close": 0.11, "volume": 219700.0}, {"date": "2017-12-28", "close": 0.1, "volume": 562343.0}, {"date": "2017-12-29", "close": 0.1, "volume": 832710.0}, {"date": "2018-01-02", "close": 0.11, "volume": 50000.0}, {"date": "2018-01-03", "close": 0.11, "volume": 91501.0}, {"date": "2018-01-05", "close": 0.12, "volume": 837237.0}, {"date": "2018-01-08", "close": 0.12, "volume": 739353.0}, {"date": "2018-01-09", "close": 0.12, "volume": 1223165.0}, {"date": "2018-01-10", "close": 0.11, "volume": 32918.0}, {"date": "2018-01-11", "close": 0.11, "volume": 35000.0}, {"date": "2018-01-12", "close": 0.12, "volume": 75234.0}, {"date": "2018-01-15", "close": 0.11, "volume": 331500.0}, {"date": "2018-01-16", "close": 0.12, "volume": 4200.0}, {"date": "2018-01-17", "close": 0.12, "volume": 372472.0}, {"date": "2018-01-18", "close": 0.12, "volume": 190260.0}, {"date": "2018-01-19", "close": 0.12, "volume": 1433915.0}, {"date": "2018-01-22", "close": 0.12, "volume": 98972.0}, {"date": "2018-01-23", "close": 0.12, "volume": 248431.0}, {"date": "2018-01-24", "close": 0.12, "volume": 220600.0}, {"date": "2018-01-25", "close": 0.12, "volume": 141000.0}, {"date": "2018-01-29", "close": 0.12, "volume": 154993.0}, {"date": "2018-01-30", "close": 0.12, "volume": 532456.0}, {"date": "2018-01-31", "close": 0.11, "volume": 11230.0}, {"date": "2018-02-01", "close": 0.13, "volume": 11308.0}, {"date": "2018-02-02", "close": 0.13, "volume": 105000.0}, {"date": "2018-02-05", "close": 0.12, "volume": 255488.0}, {"date": "2018-02-06", "close": 0.12, "volume": 229512.0}, {"date": "2018-02-07", "close": 0.12, "volume": 211855.0}, {"date": "2018-02-08", "close": 0.11, "volume": 20000.0}, {"date": "2018-02-09", "close": 0.11, "volume": 1627632.0}, {"date": "2018-02-12", "close": 0.1, "volume": 835065.0}, {"date": "2018-02-13", "close": 0.1, "volume": 445412.0}, {"date": "2018-02-14", "close": 0.11, "volume": 36228.0}, {"date": "2018-02-15", "close": 0.11, "volume": 253062.0}, {"date": "2018-02-16", "close": 0.1, "volume": 257824.0}, {"date": "2018-02-19", "close": 0.1, "volume": 187000.0}, {"date": "2018-02-20", "close": 0.1, "volume": 179000.0}, {"date": "2018-02-21", "close": 0.1, "volume": 676183.0}, {"date": "2018-02-22", "close": 0.09, "volume": 220722.0}, {"date": "2018-02-23", "close": 0.09, "volume": 957900.0}, {"date": "2018-02-26", "close": 0.1, "volume": 217122.0}, {"date": "2018-02-27", "close": 0.1, "volume": 59121.0}, {"date": "2018-02-28", "close": 0.1, "volume": 102744.0}, {"date": "2018-03-01", "close": 0.1, "volume": 433851.0}, {"date": "2018-03-02", "close": 0.1, "volume": 53911.0}, {"date": "2018-03-05", "close": 0.1, "volume": 92001.0}, {"date": "2018-03-07", "close": 0.09, "volume": 712090.0}, {"date": "2018-03-09", "close": 0.09, "volume": 144159.0}, {"date": "2018-03-12", "close": 0.09, "volume": 853865.0}, {"date": "2018-03-13", "close": 0.1, "volume": 1107159.0}, {"date": "2018-03-14", "close": 0.1, "volume": 48406.0}, {"date": "2018-03-15", "close": 0.1, "volume": 114182.0}, {"date": "2018-03-16", "close": 0.1, "volume": 100000.0}, {"date": "2018-03-20", "close": 0.09, "volume": 159860.0}, {"date": "2018-03-21", "close": 0.09, "volume": 129518.0}, {"date": "2018-03-22", "close": 0.09, "volume": 63361.0}, {"date": "2018-03-23", "close": 0.08, "volume": 351300.0}, {"date": "2018-03-26", "close": 0.08, "volume": 333775.0}, {"date": "2018-03-27", "close": 0.08, "volume": 208698.0}, {"date": "2018-03-28", "close": 0.07, "volume": 208769.0}, {"date": "2018-03-29", "close": 0.07, "volume": 1085498.0}, {"date": "2018-04-03", "close": 0.07, "volume": 290511.0}, {"date": "2018-04-04", "close": 0.07, "volume": 191061.0}, {"date": "2018-04-05", "close": 0.07, "volume": 629438.0}, {"date": "2018-04-06", "close": 0.07, "volume": 383515.0}, {"date": "2018-04-09", "close": 0.08, "volume": 328515.0}, {"date": "2018-04-10", "close": 0.08, "volume": 422485.0}, {"date": "2018-04-11", "close": 0.09, "volume": 220353.0}, {"date": "2018-04-12", "close": 0.09, "volume": 28500.0}, {"date": "2018-04-13", "close": 0.08, "volume": 96277.0}, {"date": "2018-04-16", "close": 0.09, "volume": 213403.0}, {"date": "2018-04-17", "close": 0.1, "volume": 473052.0}, {"date": "2018-04-18", "close": 0.09, "volume": 50151.0}, {"date": "2018-04-20", "close": 0.1, "volume": 253238.0}, {"date": "2018-04-23", "close": 0.12, "volume": 6174239.0}, {"date": "2018-04-24", "close": 0.11, "volume": 1090605.0}, {"date": "2018-04-26", "close": 0.11, "volume": 1455609.0}, {"date": "2018-04-27", "close": 0.12, "volume": 2027025.0}, {"date": "2018-04-30", "close": 0.13, "volume": 2183380.0}, {"date": "2018-05-01", "close": 0.14, "volume": 10421122.0}, {"date": "2018-05-02", "close": 0.13, "volume": 3300325.0}, {"date": "2018-05-03", "close": 0.13, "volume": 3094942.0}, {"date": "2018-05-04", "close": 0.14, "volume": 5742061.0}, {"date": "2018-05-07", "close": 0.16, "volume": 6224845.0}, {"date": "2018-05-08", "close": 0.15, "volume": 1810026.0}, {"date": "2018-05-09", "close": 0.14, "volume": 6569878.0}, {"date": "2018-05-10", "close": 0.16, "volume": 3729601.0}, {"date": "2018-05-11", "close": 0.17, "volume": 9928521.0}, {"date": "2018-05-14", "close": 0.2, "volume": 5063763.0}, {"date": "2018-05-15", "close": 0.2, "volume": 5633529.0}, {"date": "2018-05-16", "close": 0.2, "volume": 2543839.0}, {"date": "2018-05-17", "close": 0.19, "volume": 1885418.0}, {"date": "2018-05-18", "close": 0.19, "volume": 1063389.0}, {"date": "2018-05-21", "close": 0.17, "volume": 7090456.0}, {"date": "2018-05-22", "close": 0.17, "volume": 4291735.0}, {"date": "2018-05-23", "close": 0.17, "volume": 1292224.0}, {"date": "2018-05-24", "close": 0.16, "volume": 2543798.0}, {"date": "2018-05-25", "close": 0.18, "volume": 2774297.0}, {"date": "2018-05-28", "close": 0.17, "volume": 2017601.0}, {"date": "2018-05-29", "close": 0.18, "volume": 1285208.0}, {"date": "2018-05-30", "close": 0.19, "volume": 3977995.0}, {"date": "2018-05-31", "close": 0.18, "volume": 1386300.0}, {"date": "2018-06-01", "close": 0.19, "volume": 857497.0}, {"date": "2018-06-04", "close": 0.18, "volume": 716432.0}, {"date": "2018-06-05", "close": 0.19, "volume": 1674573.0}, {"date": "2018-06-06", "close": 0.18, "volume": 188494.0}, {"date": "2018-06-07", "close": 0.19, "volume": 1781340.0}, {"date": "2018-06-08", "close": 0.21, "volume": 3241999.0}, {"date": "2018-06-12", "close": 0.27, "volume": 5873705.0}, {"date": "2018-06-13", "close": 0.27, "volume": 1723560.0}, {"date": "2018-06-14", "close": 0.26, "volume": 2210569.0}, {"date": "2018-06-15", "close": 0.23, "volume": 904515.0}, {"date": "2018-06-18", "close": 0.23, "volume": 1203289.0}, {"date": "2018-06-19", "close": 0.24, "volume": 750379.0}, {"date": "2018-06-20", "close": 0.24, "volume": 2059258.0}, {"date": "2018-06-21", "close": 0.22, "volume": 756085.0}, {"date": "2018-06-22", "close": 0.23, "volume": 290565.0}, {"date": "2018-06-25", "close": 0.22, "volume": 242521.0}, {"date": "2018-06-26", "close": 0.22, "volume": 849117.0}, {"date": "2018-06-27", "close": 0.21, "volume": 867021.0}, {"date": "2018-06-28", "close": 0.23, "volume": 746551.0}, {"date": "2018-06-29", "close": 0.22, "volume": 179780.0}, {"date": "2018-07-02", "close": 0.22, "volume": 301396.0}, {"date": "2018-07-03", "close": 0.21, "volume": 342463.0}, {"date": "2018-07-04", "close": 0.21, "volume": 305889.0}, {"date": "2018-07-05", "close": 0.19, "volume": 374563.0}, {"date": "2018-07-06", "close": 0.19, "volume": 284765.0}, {"date": "2018-07-09", "close": 0.21, "volume": 148460.0}, {"date": "2018-07-10", "close": 0.19, "volume": 389244.0}, {"date": "2018-07-11", "close": 0.2, "volume": 282330.0}, {"date": "2018-07-12", "close": 0.19, "volume": 526581.0}, {"date": "2018-07-13", "close": 0.2, "volume": 728476.0}, {"date": "2018-07-16", "close": 0.22, "volume": 424551.0}, {"date": "2018-07-17", "close": 0.25, "volume": 1776083.0}, {"date": "2018-07-18", "close": 0.24, "volume": 1746975.0}, {"date": "2018-07-19", "close": 0.22, "volume": 960565.0}, {"date": "2018-07-20", "close": 0.22, "volume": 383775.0}, {"date": "2018-07-23", "close": 0.23, "volume": 800334.0}, {"date": "2018-07-24", "close": 0.26, "volume": 2947643.0}, {"date": "2018-07-25", "close": 0.25, "volume": 647380.0}, {"date": "2018-07-26", "close": 0.29, "volume": 2299076.0}, {"date": "2018-07-27", "close": 0.31, "volume": 2356441.0}, {"date": "2018-07-30", "close": 0.29, "volume": 1396434.0}, {"date": "2018-07-31", "close": 0.28, "volume": 985046.0}, {"date": "2018-08-01", "close": 0.28, "volume": 2105605.0}, {"date": "2018-08-02", "close": 0.26, "volume": 751244.0}, {"date": "2018-08-03", "close": 0.27, "volume": 745266.0}, {"date": "2018-08-06", "close": 0.28, "volume": 1610759.0}, {"date": "2018-08-07", "close": 0.28, "volume": 1586416.0}, {"date": "2018-08-08", "close": 0.26, "volume": 691404.0}, {"date": "2018-08-09", "close": 0.25, "volume": 1086760.0}, {"date": "2018-08-10", "close": 0.27, "volume": 836795.0}, {"date": "2018-08-13", "close": 0.19, "volume": 4909966.0}, {"date": "2018-08-14", "close": 0.19, "volume": 1364792.0}, {"date": "2018-08-15", "close": 0.2, "volume": 1535109.0}, {"date": "2018-08-16", "close": 0.2, "volume": 643346.0}, {"date": "2018-08-17", "close": 0.21, "volume": 362590.0}, {"date": "2018-08-20", "close": 0.2, "volume": 218345.0}, {"date": "2018-08-21", "close": 0.21, "volume": 378003.0}, {"date": "2018-08-22", "close": 0.2, "volume": 322118.0}, {"date": "2018-08-23", "close": 0.2, "volume": 181660.0}, {"date": "2018-08-24", "close": 0.2, "volume": 404988.0}, {"date": "2018-08-29", "close": 0.24, "volume": 1812209.0}, {"date": "2018-08-30", "close": 0.23, "volume": 1040805.0}, {"date": "2018-08-31", "close": 0.25, "volume": 602704.0}, {"date": "2018-09-03", "close": 0.23, "volume": 507038.0}, {"date": "2018-09-04", "close": 0.24, "volume": 231194.0}, {"date": "2018-09-05", "close": 0.24, "volume": 50511.0}, {"date": "2018-09-06", "close": 0.23, "volume": 198093.0}, {"date": "2018-09-07", "close": 0.24, "volume": 180653.0}, {"date": "2018-09-10", "close": 0.23, "volume": 604772.0}, {"date": "2018-09-11", "close": 0.24, "volume": 181686.0}, {"date": "2018-09-12", "close": 0.23, "volume": 340348.0}, {"date": "2018-09-13", "close": 0.24, "volume": 116444.0}, {"date": "2018-09-14", "close": 0.24, "volume": 371048.0}, {"date": "2018-09-17", "close": 0.24, "volume": 688616.0}, {"date": "2018-09-18", "close": 0.24, "volume": 223606.0}, {"date": "2018-09-19", "close": 0.24, "volume": 43956.0}, {"date": "2018-09-20", "close": 0.24, "volume": 172337.0}, {"date": "2018-09-21", "close": 0.24, "volume": 136391.0}, {"date": "2018-09-24", "close": 0.25, "volume": 172472.0}, {"date": "2018-09-25", "close": 0.24, "volume": 403244.0}, {"date": "2018-09-26", "close": 0.26, "volume": 68704.0}, {"date": "2018-09-27", "close": 0.23, "volume": 264924.0}, {"date": "2018-09-28", "close": 0.24, "volume": 159732.0}, {"date": "2018-10-01", "close": 0.24, "volume": 74906.0}, {"date": "2018-10-02", "close": 0.23, "volume": 323923.0}, {"date": "2018-10-03", "close": 0.23, "volume": 329927.0}, {"date": "2018-10-04", "close": 0.23, "volume": 387017.0}, {"date": "2018-10-05", "close": 0.23, "volume": 50761.0}, {"date": "2018-10-08", "close": 0.22, "volume": 139292.0}, {"date": "2018-10-09", "close": 0.22, "volume": 231956.0}, {"date": "2018-10-10", "close": 0.22, "volume": 234468.0}, {"date": "2018-10-11", "close": 0.21, "volume": 449528.0}, {"date": "2018-10-12", "close": 0.2, "volume": 172576.0}, {"date": "2018-10-15", "close": 0.22, "volume": 473767.0}, {"date": "2018-10-16", "close": 0.2, "volume": 319288.0}, {"date": "2018-10-17", "close": 0.21, "volume": 99680.0}, {"date": "2018-10-18", "close": 0.21, "volume": 54942.0}, {"date": "2018-10-19", "close": 0.21, "volume": 244549.0}, {"date": "2018-10-22", "close": 0.21, "volume": 321118.0}, {"date": "2018-10-23", "close": 0.2, "volume": 150437.0}, {"date": "2018-10-24", "close": 0.2, "volume": 120207.0}, {"date": "2018-10-25", "close": 0.2, "volume": 225053.0}, {"date": "2018-10-26", "close": 0.2, "volume": 39124.0}, {"date": "2018-10-29", "close": 0.22, "volume": 594165.0}, {"date": "2018-10-30", "close": 0.21, "volume": 400491.0}, {"date": "2018-10-31", "close": 0.21, "volume": 81124.0}, {"date": "2018-11-01", "close": 0.21, "volume": 40564.0}, {"date": "2018-11-02", "close": 0.22, "volume": 34690.0}, {"date": "2018-11-05", "close": 0.21, "volume": 64764.0}, {"date": "2018-11-06", "close": 0.22, "volume": 6400.0}, {"date": "2018-11-07", "close": 0.21, "volume": 156656.0}, {"date": "2018-11-08", "close": 0.21, "volume": 10000.0}, {"date": "2018-11-09", "close": 0.21, "volume": 23655.0}, {"date": "2018-11-12", "close": 0.21, "volume": 164661.0}, {"date": "2018-11-13", "close": 0.2, "volume": 298200.0}, {"date": "2018-11-14", "close": 0.2, "volume": 22330.0}, {"date": "2018-11-15", "close": 0.2, "volume": 141400.0}, {"date": "2018-11-16", "close": 0.2, "volume": 50639.0}, {"date": "2018-11-19", "close": 0.2, "volume": 15000.0}, {"date": "2018-11-21", "close": 0.19, "volume": 512564.0}, {"date": "2018-11-22", "close": 0.19, "volume": 53730.0}, {"date": "2018-11-23", "close": 0.2, "volume": 31168.0}, {"date": "2018-11-26", "close": 0.19, "volume": 178286.0}, {"date": "2018-11-27", "close": 0.19, "volume": 40000.0}, {"date": "2018-11-28", "close": 0.19, "volume": 43129.0}, {"date": "2018-11-29", "close": 0.19, "volume": 68176.0}, {"date": "2018-11-30", "close": 0.18, "volume": 91000.0}, {"date": "2018-12-03", "close": 0.18, "volume": 61210.0}, {"date": "2018-12-04", "close": 0.16, "volume": 615839.0}, {"date": "2018-12-05", "close": 0.18, "volume": 91897.0}, {"date": "2018-12-06", "close": 0.17, "volume": 153660.0}, {"date": "2018-12-07", "close": 0.19, "volume": 216415.0}, {"date": "2018-12-10", "close": 0.18, "volume": 37955.0}, {"date": "2018-12-11", "close": 0.2, "volume": 122192.0}, {"date": "2018-12-12", "close": 0.19, "volume": 147946.0}, {"date": "2018-12-13", "close": 0.19, "volume": 174897.0}, {"date": "2018-12-14", "close": 0.2, "volume": 294475.0}, {"date": "2018-12-17", "close": 0.2, "volume": 73000.0}, {"date": "2018-12-18", "close": 0.21, "volume": 385875.0}, {"date": "2018-12-19", "close": 0.2, "volume": 212720.0}, {"date": "2018-12-20", "close": 0.21, "volume": 9814.0}, {"date": "2018-12-21", "close": 0.2, "volume": 157931.0}, {"date": "2018-12-24", "close": 0.2, "volume": 75713.0}, {"date": "2018-12-27", "close": 0.2, "volume": 144311.0}, {"date": "2018-12-28", "close": 0.2, "volume": 110484.0}, {"date": "2018-12-31", "close": 0.19, "volume": 33444.0}, {"date": "2019-01-03", "close": 0.19, "volume": 76793.0}, {"date": "2019-01-04", "close": 0.19, "volume": 55309.0}, {"date": "2019-01-07", "close": 0.19, "volume": 56800.0}, {"date": "2019-01-08", "close": 0.19, "volume": 40700.0}, {"date": "2019-01-09", "close": 0.2, "volume": 30500.0}, {"date": "2019-01-10", "close": 0.2, "volume": 16225.0}, {"date": "2019-01-14", "close": 0.2, "volume": 83744.0}, {"date": "2019-01-15", "close": 0.2, "volume": 127000.0}, {"date": "2019-01-16", "close": 0.2, "volume": 83206.0}, {"date": "2019-01-17", "close": 0.19, "volume": 62857.0}, {"date": "2019-01-18", "close": 0.2, "volume": 267865.0}, {"date": "2019-01-21", "close": 0.2, "volume": 198639.0}, {"date": "2019-01-22", "close": 0.2, "volume": 246195.0}, {"date": "2019-01-23", "close": 0.2, "volume": 174753.0}, {"date": "2019-01-24", "close": 0.19, "volume": 15773.0}, {"date": "2019-01-25", "close": 0.19, "volume": 183946.0}, {"date": "2019-01-29", "close": 0.19, "volume": 78650.0}, {"date": "2019-01-30", "close": 0.19, "volume": 22000.0}, {"date": "2019-01-31", "close": 0.18, "volume": 154288.0}, {"date": "2019-02-01", "close": 0.18, "volume": 204018.0}, {"date": "2019-02-04", "close": 0.19, "volume": 55556.0}, {"date": "2019-02-05", "close": 0.19, "volume": 169898.0}, {"date": "2019-02-06", "close": 0.18, "volume": 44663.0}, {"date": "2019-02-07", "close": 0.18, "volume": 30680.0}, {"date": "2019-02-08", "close": 0.18, "volume": 903937.0}, {"date": "2019-02-11", "close": 0.19, "volume": 238253.0}, {"date": "2019-02-12", "close": 0.2, "volume": 175070.0}, {"date": "2019-02-13", "close": 0.2, "volume": 30167.0}, {"date": "2019-02-14", "close": 0.2, "volume": 23902.0}, {"date": "2019-02-15", "close": 0.19, "volume": 18493.0}, {"date": "2019-02-18", "close": 0.19, "volume": 26834.0}, {"date": "2019-02-19", "close": 0.19, "volume": 172400.0}, {"date": "2019-02-20", "close": 0.19, "volume": 120338.0}, {"date": "2019-02-21", "close": 0.19, "volume": 20000.0}, {"date": "2019-02-22", "close": 0.2, "volume": 47400.0}, {"date": "2019-02-25", "close": 0.19, "volume": 100014.0}, {"date": "2019-02-26", "close": 0.19, "volume": 58771.0}, {"date": "2019-02-27", "close": 0.18, "volume": 973980.0}, {"date": "2019-02-28", "close": 0.19, "volume": 411669.0}, {"date": "2019-03-01", "close": 0.24, "volume": 3121366.0}, {"date": "2019-03-04", "close": 0.23, "volume": 506808.0}, {"date": "2019-03-05", "close": 0.23, "volume": 407188.0}, {"date": "2019-03-06", "close": 0.24, "volume": 93066.0}, {"date": "2019-03-07", "close": 0.25, "volume": 428653.0}, {"date": "2019-03-08", "close": 0.24, "volume": 99725.0}, {"date": "2019-03-11", "close": 0.25, "volume": 206542.0}, {"date": "2019-03-12", "close": 0.25, "volume": 187906.0}, {"date": "2019-03-13", "close": 0.24, "volume": 458488.0}, {"date": "2019-03-14", "close": 0.24, "volume": 158029.0}, {"date": "2019-03-15", "close": 0.25, "volume": 293417.0}, {"date": "2019-03-18", "close": 0.28, "volume": 1335976.0}, {"date": "2019-03-19", "close": 0.26, "volume": 2494716.0}, {"date": "2019-03-20", "close": 0.27, "volume": 615728.0}, {"date": "2019-03-21", "close": 0.26, "volume": 211603.0}, {"date": "2019-03-22", "close": 0.27, "volume": 480398.0}, {"date": "2019-03-25", "close": 0.27, "volume": 471262.0}, {"date": "2019-03-26", "close": 0.28, "volume": 176891.0}, {"date": "2019-03-27", "close": 0.27, "volume": 171783.0}, {"date": "2019-03-28", "close": 0.25, "volume": 858781.0}, {"date": "2019-03-29", "close": 0.26, "volume": 71715.0}, {"date": "2019-04-01", "close": 0.26, "volume": 85669.0}, {"date": "2019-04-02", "close": 0.24, "volume": 554611.0}, {"date": "2019-04-03", "close": 0.22, "volume": 598555.0}, {"date": "2019-04-04", "close": 0.25, "volume": 259654.0}, {"date": "2019-04-05", "close": 0.25, "volume": 160229.0}, {"date": "2019-04-08", "close": 0.25, "volume": 104218.0}, {"date": "2019-04-09", "close": 0.27, "volume": 157897.0}, {"date": "2019-04-10", "close": 0.25, "volume": 310945.0}, {"date": "2019-04-11", "close": 0.23, "volume": 739497.0}, {"date": "2019-04-12", "close": 0.22, "volume": 293664.0}, {"date": "2019-04-15", "close": 0.22, "volume": 221319.0}, {"date": "2019-04-16", "close": 0.21, "volume": 1364933.0}, {"date": "2019-04-17", "close": 0.19, "volume": 1694257.0}, {"date": "2019-04-18", "close": 0.19, "volume": 1019025.0}, {"date": "2019-04-23", "close": 0.21, "volume": 155269.0}, {"date": "2019-04-24", "close": 0.2, "volume": 128142.0}, {"date": "2019-04-26", "close": 0.19, "volume": 602939.0}, {"date": "2019-04-29", "close": 0.18, "volume": 429787.0}, {"date": "2019-04-30", "close": 0.21, "volume": 369528.0}, {"date": "2019-05-01", "close": 0.2, "volume": 382367.0}, {"date": "2019-05-02", "close": 0.19, "volume": 86129.0}, {"date": "2019-05-03", "close": 0.2, "volume": 27964.0}, {"date": "2019-05-07", "close": 0.18, "volume": 845737.0}, {"date": "2019-05-08", "close": 0.19, "volume": 140620.0}, {"date": "2019-05-09", "close": 0.18, "volume": 187479.0}, {"date": "2019-05-10", "close": 0.19, "volume": 136949.0}, {"date": "2019-05-13", "close": 0.19, "volume": 210376.0}, {"date": "2019-05-14", "close": 0.18, "volume": 126001.0}, {"date": "2019-05-15", "close": 0.18, "volume": 109740.0}, {"date": "2019-05-16", "close": 0.19, "volume": 152932.0}, {"date": "2019-05-17", "close": 0.19, "volume": 519054.0}, {"date": "2019-05-20", "close": 0.18, "volume": 171470.0}, {"date": "2019-05-21", "close": 0.18, "volume": 36506.0}, {"date": "2019-05-22", "close": 0.19, "volume": 282615.0}, {"date": "2019-05-23", "close": 0.19, "volume": 98969.0}, {"date": "2019-05-24", "close": 0.2, "volume": 487889.0}, {"date": "2019-05-27", "close": 0.18, "volume": 1273579.0}, {"date": "2019-05-28", "close": 0.18, "volume": 80360.0}, {"date": "2019-05-29", "close": 0.18, "volume": 605689.0}, {"date": "2019-05-30", "close": 0.17, "volume": 90891.0}, {"date": "2019-05-31", "close": 0.18, "volume": 272041.0}, {"date": "2019-06-03", "close": 0.17, "volume": 142678.0}, {"date": "2019-06-05", "close": 0.17, "volume": 335452.0}, {"date": "2019-06-06", "close": 0.16, "volume": 208767.0}, {"date": "2019-06-07", "close": 0.16, "volume": 227252.0}, {"date": "2019-06-11", "close": 0.16, "volume": 59366.0}, {"date": "2019-06-12", "close": 0.16, "volume": 21988.0}, {"date": "2019-06-13", "close": 0.17, "volume": 502732.0}, {"date": "2019-06-14", "close": 0.16, "volume": 447099.0}, {"date": "2019-06-17", "close": 0.16, "volume": 15156.0}, {"date": "2019-06-18", "close": 0.15, "volume": 177164.0}, {"date": "2019-06-19", "close": 0.15, "volume": 1177639.0}, {"date": "2019-06-20", "close": 0.14, "volume": 84786.0}, {"date": "2019-06-21", "close": 0.14, "volume": 213323.0}, {"date": "2019-06-24", "close": 0.15, "volume": 77982.0}, {"date": "2019-06-25", "close": 0.16, "volume": 451895.0}, {"date": "2019-06-26", "close": 0.16, "volume": 13376.0}, {"date": "2019-06-27", "close": 0.15, "volume": 114871.0}, {"date": "2019-06-28", "close": 0.16, "volume": 163860.0}, {"date": "2019-07-01", "close": 0.15, "volume": 169153.0}, {"date": "2019-07-02", "close": 0.15, "volume": 540980.0}, {"date": "2019-07-03", "close": 0.14, "volume": 373209.0}, {"date": "2019-07-04", "close": 0.14, "volume": 8939.0}, {"date": "2019-07-05", "close": 0.14, "volume": 107025.0}, {"date": "2019-07-08", "close": 0.14, "volume": 679338.0}, {"date": "2019-07-09", "close": 0.14, "volume": 50691.0}, {"date": "2019-07-10", "close": 0.14, "volume": 136770.0}, {"date": "2019-07-11", "close": 0.14, "volume": 452966.0}, {"date": "2019-07-12", "close": 0.14, "volume": 19500.0}, {"date": "2019-07-17", "close": 0.14, "volume": 68163.0}, {"date": "2019-07-18", "close": 0.14, "volume": 36847.0}, {"date": "2019-07-19", "close": 0.15, "volume": 106567.0}, {"date": "2019-07-23", "close": 0.14, "volume": 50000.0}, {"date": "2019-07-24", "close": 0.18, "volume": 977918.0}, {"date": "2019-07-25", "close": 0.19, "volume": 600306.0}, {"date": "2019-07-26", "close": 0.2, "volume": 151000.0}, {"date": "2019-07-29", "close": 0.19, "volume": 176520.0}, {"date": "2019-07-30", "close": 0.18, "volume": 32185.0}, {"date": "2019-07-31", "close": 0.19, "volume": 246000.0}, {"date": "2019-08-01", "close": 0.18, "volume": 197106.0}, {"date": "2019-08-02", "close": 0.17, "volume": 49306.0}, {"date": "2019-08-05", "close": 0.17, "volume": 6471.0}, {"date": "2019-08-06", "close": 0.16, "volume": 111165.0}, {"date": "2019-08-07", "close": 0.16, "volume": 360908.0}, {"date": "2019-08-08", "close": 0.16, "volume": 102647.0}, {"date": "2019-08-09", "close": 0.15, "volume": 369079.0}, {"date": "2019-08-12", "close": 0.15, "volume": 68118.0}, {"date": "2019-08-13", "close": 0.15, "volume": 87256.0}, {"date": "2019-08-14", "close": 0.16, "volume": 9282.0}, {"date": "2019-08-15", "close": 0.15, "volume": 101610.0}, {"date": "2019-08-16", "close": 0.15, "volume": 42625.0}, {"date": "2019-08-19", "close": 0.15, "volume": 10500.0}, {"date": "2019-08-20", "close": 0.15, "volume": 77279.0}, {"date": "2019-08-21", "close": 0.15, "volume": 5580.0}, {"date": "2019-08-22", "close": 0.15, "volume": 81150.0}, {"date": "2019-08-26", "close": 0.15, "volume": 71551.0}, {"date": "2019-08-27", "close": 0.14, "volume": 147300.0}, {"date": "2019-08-28", "close": 0.14, "volume": 272063.0}, {"date": "2019-08-29", "close": 0.14, "volume": 3432.0}, {"date": "2019-08-30", "close": 0.14, "volume": 76850.0}, {"date": "2019-09-02", "close": 0.14, "volume": 20000.0}, {"date": "2019-09-03", "close": 0.15, "volume": 79625.0}, {"date": "2019-09-04", "close": 0.15, "volume": 76050.0}, {"date": "2019-09-06", "close": 0.16, "volume": 3149415.0}, {"date": "2019-09-09", "close": 0.16, "volume": 557612.0}, {"date": "2019-09-10", "close": 0.15, "volume": 255313.0}, {"date": "2019-09-11", "close": 0.14, "volume": 662303.0}, {"date": "2019-09-12", "close": 0.12, "volume": 907884.0}, {"date": "2019-09-13", "close": 0.13, "volume": 843307.0}, {"date": "2019-09-16", "close": 0.15, "volume": 320775.0}, {"date": "2019-09-17", "close": 0.14, "volume": 279032.0}, {"date": "2019-09-18", "close": 0.14, "volume": 382012.0}, {"date": "2019-09-19", "close": 0.14, "volume": 120000.0}, {"date": "2019-09-20", "close": 0.14, "volume": 219161.0}, {"date": "2019-09-24", "close": 0.15, "volume": 6567.0}, {"date": "2019-09-25", "close": 0.14, "volume": 11500.0}, {"date": "2019-09-26", "close": 0.14, "volume": 285436.0}, {"date": "2019-09-27", "close": 0.13, "volume": 10000.0}, {"date": "2019-09-30", "close": 0.13, "volume": 239136.0}, {"date": "2019-10-01", "close": 0.13, "volume": 538287.0}, {"date": "2019-10-02", "close": 0.14, "volume": 886330.0}, {"date": "2019-10-03", "close": 0.14, "volume": 188670.0}, {"date": "2019-10-04", "close": 0.14, "volume": 36500.0}, {"date": "2019-10-08", "close": 0.13, "volume": 27128.0}, {"date": "2019-10-10", "close": 0.12, "volume": 307248.0}, {"date": "2019-10-16", "close": 0.13, "volume": 24200.0}, {"date": "2019-10-17", "close": 0.12, "volume": 112536.0}, {"date": "2019-10-18", "close": 0.13, "volume": 91653.0}, {"date": "2019-10-21", "close": 0.12, "volume": 63584.0}, {"date": "2019-10-22", "close": 0.12, "volume": 30000.0}, {"date": "2019-10-23", "close": 0.12, "volume": 14672.0}, {"date": "2019-10-30", "close": 0.13, "volume": 122739.0}, {"date": "2019-10-31", "close": 0.12, "volume": 336996.0}, {"date": "2019-11-01", "close": 0.12, "volume": 300449.0}, {"date": "2019-11-04", "close": 0.12, "volume": 9829.0}, {"date": "2019-11-05", "close": 0.12, "volume": 447.0}, {"date": "2019-11-06", "close": 0.12, "volume": 89000.0}, {"date": "2019-11-11", "close": 0.14, "volume": 487265.0}, {"date": "2019-11-12", "close": 0.14, "volume": 124805.0}, {"date": "2019-11-13", "close": 0.13, "volume": 110961.0}, {"date": "2019-11-14", "close": 0.13, "volume": 100786.0}, {"date": "2019-11-15", "close": 0.12, "volume": 23481.0}, {"date": "2019-11-19", "close": 0.12, "volume": 22739.0}, {"date": "2019-11-20", "close": 0.12, "volume": 125704.0}, {"date": "2019-11-21", "close": 0.12, "volume": 73300.0}, {"date": "2019-11-22", "close": 0.12, "volume": 76034.0}, {"date": "2019-11-25", "close": 0.12, "volume": 136504.0}, {"date": "2019-11-26", "close": 0.12, "volume": 57095.0}, {"date": "2019-11-27", "close": 0.14, "volume": 264724.0}, {"date": "2019-11-28", "close": 0.13, "volume": 136229.0}, {"date": "2019-12-02", "close": 0.13, "volume": 18229.0}, {"date": "2019-12-12", "close": 0.145, "volume": 296000.0}, {"date": "2019-12-13", "close": 0.175, "volume": 1764077.0}, {"date": "2019-12-16", "close": 0.145, "volume": 397706.0}, {"date": "2019-12-17", "close": 0.15, "volume": 206434.0}, {"date": "2019-12-18", "close": 0.14, "volume": 69397.0}, {"date": "2019-12-19", "close": 0.145, "volume": 36697.0}, {"date": "2019-12-20", "close": 0.16, "volume": 90164.0}, {"date": "2019-12-23", "close": 0.16, "volume": 1875.0}, {"date": "2019-12-24", "close": 0.145, "volume": 151.0}, {"date": "2019-12-27", "close": 0.145, "volume": 30000.0}, {"date": "2019-12-30", "close": 0.15, "volume": 20919.0}, {"date": "2019-12-31", "close": 0.15, "volume": 115125.0}, {"date": "2020-01-03", "close": 0.15, "volume": 3956.0}, {"date": "2020-01-06", "close": 0.145, "volume": 40086.0}, {"date": "2020-01-07", "close": 0.145, "volume": 3000.0}, {"date": "2020-01-08", "close": 0.135, "volume": 44127.0}, {"date": "2020-01-09", "close": 0.135, "volume": 31733.0}, {"date": "2020-01-10", "close": 0.135, "volume": 4000.0}, {"date": "2020-01-14", "close": 0.13, "volume": 102050.0}, {"date": "2020-01-15", "close": 0.13, "volume": 6020.0}, {"date": "2020-01-16", "close": 0.13, "volume": 9359.0}, {"date": "2020-01-17", "close": 0.135, "volume": 183550.0}, {"date": "2020-01-20", "close": 0.13, "volume": 19500.0}, {"date": "2020-01-21", "close": 0.125, "volume": 146500.0}, {"date": "2020-01-22", "close": 0.12, "volume": 79599.0}, {"date": "2020-01-23", "close": 0.125, "volume": 214374.0}, {"date": "2020-01-24", "close": 0.12, "volume": 224019.0}, {"date": "2020-01-28", "close": 0.12, "volume": 18500.0}, {"date": "2020-01-29", "close": 0.12, "volume": 400.0}, {"date": "2020-01-30", "close": 0.12, "volume": 50000.0}, {"date": "2020-01-31", "close": 0.12, "volume": 38155.0}, {"date": "2020-02-03", "close": 0.115, "volume": 148354.0}, {"date": "2020-02-04", "close": 0.12, "volume": 10000.0}, {"date": "2020-02-05", "close": 0.12, "volume": 47572.0}, {"date": "2020-02-06", "close": 0.115, "volume": 100301.0}, {"date": "2020-02-07", "close": 0.105, "volume": 240742.0}, {"date": "2020-02-10", "close": 0.105, "volume": 73176.0}, {"date": "2020-02-11", "close": 0.1, "volume": 40814.0}, {"date": "2020-02-12", "close": 0.11, "volume": 158299.0}, {"date": "2020-02-14", "close": 0.105, "volume": 173535.0}, {"date": "2020-02-17", "close": 0.105, "volume": 161840.0}, {"date": "2020-02-18", "close": 0.105, "volume": 58806.0}, {"date": "2020-02-19", "close": 0.1, "volume": 117090.0}, {"date": "2020-02-21", "close": 0.105, "volume": 28149.0}, {"date": "2020-02-24", "close": 0.105, "volume": 28176.0}, {"date": "2020-02-25", "close": 0.098, "volume": 314295.0}, {"date": "2020-02-26", "close": 0.096, "volume": 312923.0}, {"date": "2020-02-27", "close": 0.093, "volume": 148598.0}, {"date": "2020-02-28", "close": 0.087, "volume": 204477.0}, {"date": "2020-03-03", "close": 0.087, "volume": 8784.0}, {"date": "2020-03-04", "close": 0.091, "volume": 12015.0}, {"date": "2020-03-05", "close": 0.089, "volume": 514.0}, {"date": "2020-03-06", "close": 0.087, "volume": 26441.0}, {"date": "2020-03-09", "close": 0.07, "volume": 300289.0}, {"date": "2020-03-10", "close": 0.072, "volume": 417049.0}, {"date": "2020-03-11", "close": 0.071, "volume": 58556.0}, {"date": "2020-03-12", "close": 0.064, "volume": 212346.0}, {"date": "2020-03-13", "close": 0.07, "volume": 93633.0}, {"date": "2020-03-16", "close": 0.065, "volume": 82302.0}, {"date": "2020-03-17", "close": 0.065, "volume": 84287.0}, {"date": "2020-03-18", "close": 0.062, "volume": 72423.0}, {"date": "2020-03-19", "close": 0.06, "volume": 251939.0}, {"date": "2020-03-20", "close": 0.062, "volume": 68161.0}, {"date": "2020-03-23", "close": 0.056, "volume": 15000.0}, {"date": "2020-03-24", "close": 0.056, "volume": 134248.0}, {"date": "2020-03-26", "close": 0.068, "volume": 28600.0}, {"date": "2020-03-27", "close": 0.06, "volume": 23046.0}, {"date": "2020-03-30", "close": 0.062, "volume": 52508.0}, {"date": "2020-03-31", "close": 0.06, "volume": 48000.0}, {"date": "2020-04-01", "close": 0.065, "volume": 88568.0}, {"date": "2020-04-02", "close": 0.06, "volume": 320802.0}, {"date": "2020-04-06", "close": 0.063, "volume": 9257.0}, {"date": "2020-04-07", "close": 0.067, "volume": 34486.0}, {"date": "2020-04-08", "close": 0.077, "volume": 48000.0}, {"date": "2020-04-14", "close": 0.092, "volume": 139862.0}, {"date": "2020-04-15", "close": 0.093, "volume": 20000.0}, {"date": "2020-04-16", "close": 0.086, "volume": 16480.0}, {"date": "2020-04-17", "close": 0.087, "volume": 176632.0}, {"date": "2020-04-20", "close": 0.085, "volume": 299.0}, {"date": "2020-04-22", "close": 0.075, "volume": 40000.0}, {"date": "2020-04-23", "close": 0.075, "volume": 58300.0}, {"date": "2020-04-24", "close": 0.07, "volume": 30000.0}, {"date": "2020-04-27", "close": 0.07, "volume": 8396.0}, {"date": "2020-04-28", "close": 0.084, "volume": 5500.0}, {"date": "2020-04-29", "close": 0.08, "volume": 65000.0}, {"date": "2020-04-30", "close": 0.081, "volume": 156622.0}, {"date": "2020-05-04", "close": 0.08, "volume": 25416.0}, {"date": "2020-05-05", "close": 0.084, "volume": 104413.0}, {"date": "2020-05-06", "close": 0.081, "volume": 361.0}, {"date": "2020-05-07", "close": 0.08, "volume": 90422.0}, {"date": "2020-05-11", "close": 0.08, "volume": 48996.0}, {"date": "2020-05-13", "close": 0.083, "volume": 6094.0}, {"date": "2020-05-14", "close": 0.08, "volume": 12000.0}, {"date": "2020-05-15", "close": 0.08, "volume": 81163.0}, {"date": "2020-05-18", "close": 0.076, "volume": 29120.0}, {"date": "2020-05-19", "close": 0.073, "volume": 104866.0}, {"date": "2020-05-20", "close": 0.072, "volume": 30609.0}, {"date": "2020-05-21", "close": 0.07, "volume": 91009.0}, {"date": "2020-05-22", "close": 0.07, "volume": 104843.0}, {"date": "2020-05-25", "close": 0.066, "volume": 23334.0}, {"date": "2020-05-26", "close": 0.067, "volume": 5000.0}, {"date": "2020-05-27", "close": 0.07, "volume": 41009.0}, {"date": "2020-05-28", "close": 0.075, "volume": 109451.0}, {"date": "2020-05-29", "close": 0.079, "volume": 117500.0}, {"date": "2020-06-01", "close": 0.074, "volume": 357966.0}, {"date": "2020-06-02", "close": 0.072, "volume": 286291.0}, {"date": "2020-06-03", "close": 0.071, "volume": 16667.0}, {"date": "2020-06-04", "close": 0.075, "volume": 711005.0}, {"date": "2020-06-05", "close": 0.089, "volume": 299460.0}, {"date": "2020-06-09", "close": 0.086, "volume": 59078.0}, {"date": "2020-06-10", "close": 0.086, "volume": 328283.0}, {"date": "2020-06-11", "close": 0.09, "volume": 194964.0}, {"date": "2020-06-12", "close": 0.083, "volume": 234649.0}, {"date": "2020-06-15", "close": 0.079, "volume": 124445.0}, {"date": "2020-06-16", "close": 0.079, "volume": 190177.0}, {"date": "2020-06-17", "close": 0.078, "volume": 70960.0}, {"date": "2020-06-18", "close": 0.077, "volume": 146485.0}, {"date": "2020-06-19", "close": 0.076, "volume": 42565.0}, {"date": "2020-06-22", "close": 0.069, "volume": 362155.0}, {"date": "2020-06-23", "close": 0.074, "volume": 238388.0}, {"date": "2020-06-24", "close": 0.075, "volume": 40481.0}, {"date": "2020-06-25", "close": 0.085, "volume": 322315.0}, {"date": "2020-06-26", "close": 0.092, "volume": 1159409.0}, {"date": "2020-06-29", "close": 0.093, "volume": 55500.0}, {"date": "2020-06-30", "close": 0.085, "volume": 120116.0}, {"date": "2020-07-01", "close": 0.085, "volume": 121818.0}, {"date": "2020-07-02", "close": 0.09, "volume": 40658.0}, {"date": "2020-07-03", "close": 0.09, "volume": 21609.0}, {"date": "2020-07-07", "close": 0.085, "volume": 12000.0}, {"date": "2020-07-09", "close": 0.085, "volume": 15558.0}, {"date": "2020-07-13", "close": 0.082, "volume": 25000.0}, {"date": "2020-07-14", "close": 0.08, "volume": 58955.0}, {"date": "2020-07-15", "close": 0.079, "volume": 36656.0}, {"date": "2020-07-17", "close": 0.079, "volume": 5389.0}, {"date": "2020-07-20", "close": 0.075, "volume": 105953.0}, {"date": "2020-07-21", "close": 0.074, "volume": 22147.0}, {"date": "2020-07-22", "close": 0.075, "volume": 8100.0}, {"date": "2020-07-23", "close": 0.078, "volume": 107769.0}, {"date": "2020-07-24", "close": 0.08, "volume": 217953.0}, {"date": "2020-07-27", "close": 0.092, "volume": 227461.0}, {"date": "2020-07-28", "close": 0.1, "volume": 333306.0}, {"date": "2020-07-29", "close": 0.095, "volume": 179562.0}, {"date": "2020-07-30", "close": 0.086, "volume": 13560.0}, {"date": "2020-07-31", "close": 0.088, "volume": 2000.0}, {"date": "2020-08-04", "close": 0.09, "volume": 93849.0}, {"date": "2020-08-05", "close": 0.09, "volume": 40026.0}, {"date": "2020-08-06", "close": 0.088, "volume": 123370.0}, {"date": "2020-08-07", "close": 0.085, "volume": 58011.0}, {"date": "2020-08-10", "close": 0.083, "volume": 131398.0}, {"date": "2020-08-11", "close": 0.086, "volume": 10000.0}, {"date": "2020-08-12", "close": 0.085, "volume": 184911.0}, {"date": "2020-08-13", "close": 0.085, "volume": 130525.0}, {"date": "2020-08-14", "close": 0.084, "volume": 29551.0}, {"date": "2020-08-17", "close": 0.084, "volume": 600.0}, {"date": "2020-08-18", "close": 0.089, "volume": 353750.0}, {"date": "2020-08-19", "close": 0.089, "volume": 85000.0}, {"date": "2020-08-20", "close": 0.082, "volume": 86000.0}, {"date": "2020-08-21", "close": 0.082, "volume": 223800.0}, {"date": "2020-08-24", "close": 0.082, "volume": 120111.0}, {"date": "2020-08-25", "close": 0.081, "volume": 63682.0}, {"date": "2020-08-26", "close": 0.084, "volume": 37000.0}, {"date": "2020-08-27", "close": 0.083, "volume": 25941.0}, {"date": "2020-08-28", "close": 0.086, "volume": 163937.0}, {"date": "2020-08-31", "close": 0.085, "volume": 352555.0}, {"date": "2020-09-01", "close": 0.082, "volume": 84909.0}, {"date": "2020-09-02", "close": 0.083, "volume": 286577.0}, {"date": "2020-09-03", "close": 0.08, "volume": 400512.0}, {"date": "2020-09-07", "close": 0.079, "volume": 57809.0}, {"date": "2020-09-08", "close": 0.079, "volume": 335111.0}, {"date": "2020-09-09", "close": 0.078, "volume": 71037.0}, {"date": "2020-09-10", "close": 0.081, "volume": 1235.0}, {"date": "2020-09-11", "close": 0.082, "volume": 53838.0}, {"date": "2020-09-14", "close": 0.08, "volume": 148555.0}, {"date": "2020-09-15", "close": 0.08, "volume": 41250.0}, {"date": "2020-09-16", "close": 0.079, "volume": 107550.0}, {"date": "2020-09-17", "close": 0.079, "volume": 40374.0}, {"date": "2020-09-18", "close": 0.079, "volume": 56237.0}, {"date": "2020-09-21", "close": 0.079, "volume": 15577.0}, {"date": "2020-09-22", "close": 0.077, "volume": 35000.0}, {"date": "2020-09-23", "close": 0.076, "volume": 2500.0}, {"date": "2020-09-24", "close": 0.078, "volume": 117037.0}, {"date": "2020-09-25", "close": 0.077, "volume": 61500.0}, {"date": "2020-09-28", "close": 0.075, "volume": 42750.0}, {"date": "2020-09-29", "close": 0.075, "volume": 216887.0}, {"date": "2020-09-30", "close": 0.074, "volume": 79032.0}, {"date": "2020-10-01", "close": 0.075, "volume": 30680.0}, {"date": "2020-10-02", "close": 0.077, "volume": 3650.0}, {"date": "2020-10-05", "close": 0.077, "volume": 1657.0}, {"date": "2020-10-06", "close": 0.075, "volume": 5376.0}, {"date": "2020-10-07", "close": 0.075, "volume": 12000.0}, {"date": "2020-10-08", "close": 0.078, "volume": 297808.0}, {"date": "2020-10-09", "close": 0.078, "volume": 63746.0}, {"date": "2020-10-12", "close": 0.079, "volume": 16100.0}, {"date": "2020-10-13", "close": 0.078, "volume": 190251.0}, {"date": "2020-10-14", "close": 0.076, "volume": 31710.0}, {"date": "2020-10-15", "close": 0.075, "volume": 222000.0}, {"date": "2020-10-16", "close": 0.075, "volume": 58512.0}, {"date": "2020-10-19", "close": 0.074, "volume": 91500.0}, {"date": "2020-10-20", "close": 0.078, "volume": 76000.0}, {"date": "2020-10-22", "close": 0.074, "volume": 25000.0}, {"date": "2020-10-23", "close": 0.074, "volume": 131018.0}, {"date": "2020-10-26", "close": 0.072, "volume": 41483.0}, {"date": "2020-10-27", "close": 0.07, "volume": 238461.0}, {"date": "2020-10-28", "close": 0.069, "volume": 40000.0}, {"date": "2020-10-29", "close": 0.077, "volume": 232548.0}, {"date": "2020-10-30", "close": 0.075, "volume": 20000.0}, {"date": "2020-11-02", "close": 0.072, "volume": 5000.0}, {"date": "2020-11-04", "close": 0.069, "volume": 13536.0}, {"date": "2020-11-05", "close": 0.069, "volume": 51001.0}, {"date": "2020-11-06", "close": 0.07, "volume": 150000.0}, {"date": "2020-11-09", "close": 0.071, "volume": 99948.0}, {"date": "2020-11-10", "close": 0.072, "volume": 232793.0}, {"date": "2020-11-11", "close": 0.072, "volume": 511727.0}, {"date": "2020-11-12", "close": 0.072, "volume": 30000.0}, {"date": "2020-11-13", "close": 0.071, "volume": 87719.0}, {"date": "2020-11-16", "close": 0.072, "volume": 20000.0}, {"date": "2020-11-17", "close": 0.075, "volume": 320307.0}, {"date": "2020-11-18", "close": 0.076, "volume": 253441.0}, {"date": "2020-11-20", "close": 0.073, "volume": 8116.0}, {"date": "2020-11-23", "close": 0.073, "volume": 10000.0}, {"date": "2020-11-24", "close": 0.072, "volume": 42732.0}, {"date": "2020-11-25", "close": 0.073, "volume": 135300.0}, {"date": "2020-11-26", "close": 0.073, "volume": 10000.0}, {"date": "2020-11-27", "close": 0.076, "volume": 179700.0}, {"date": "2020-11-30", "close": 0.073, "volume": 313141.0}, {"date": "2020-12-01", "close": 0.072, "volume": 33219.0}, {"date": "2020-12-02", "close": 0.073, "volume": 64763.0}, {"date": "2020-12-03", "close": 0.07, "volume": 101236.0}, {"date": "2020-12-04", "close": 0.07, "volume": 78570.0}, {"date": "2020-12-07", "close": 0.07, "volume": 73500.0}, {"date": "2020-12-08", "close": 0.072, "volume": 199771.0}, {"date": "2020-12-09", "close": 0.07, "volume": 117323.0}, {"date": "2020-12-10", "close": 0.071, "volume": 11105.0}, {"date": "2020-12-11", "close": 0.075, "volume": 148726.0}, {"date": "2020-12-14", "close": 0.072, "volume": 65900.0}, {"date": "2020-12-15", "close": 0.12, "volume": 4311005.0}, {"date": "2020-12-16", "close": 0.125, "volume": 3788162.0}, {"date": "2020-12-17", "close": 0.105, "volume": 2092638.0}, {"date": "2020-12-18", "close": 0.095, "volume": 633325.0}, {"date": "2020-12-21", "close": 0.085, "volume": 1198118.0}, {"date": "2020-12-22", "close": 0.085, "volume": 325627.0}, {"date": "2020-12-23", "close": 0.091, "volume": 168104.0}, {"date": "2020-12-24", "close": 0.09, "volume": 449135.0}, {"date": "2020-12-29", "close": 0.092, "volume": 306097.0}, {"date": "2020-12-30", "close": 0.1, "volume": 420899.0}, {"date": "2020-12-31", "close": 0.115, "volume": 356784.0}, {"date": "2021-01-04", "close": 0.105, "volume": 538950.0}, {"date": "2021-01-05", "close": 0.105, "volume": 82776.0}, {"date": "2021-01-06", "close": 0.099, "volume": 302210.0}, {"date": "2021-01-07", "close": 0.1, "volume": 86766.0}, {"date": "2021-01-08", "close": 0.115, "volume": 244500.0}, {"date": "2021-01-11", "close": 0.105, "volume": 207437.0}, {"date": "2021-01-12", "close": 0.105, "volume": 55150.0}, {"date": "2021-01-13", "close": 0.1, "volume": 10384.0}, {"date": "2021-01-14", "close": 0.1, "volume": 60949.0}, {"date": "2021-01-15", "close": 0.105, "volume": 164884.0}, {"date": "2021-01-18", "close": 0.1, "volume": 148997.0}, {"date": "2021-01-19", "close": 0.115, "volume": 187396.0}, {"date": "2021-01-20", "close": 0.105, "volume": 406526.0}, {"date": "2021-01-21", "close": 0.1, "volume": 76276.0}, {"date": "2021-01-22", "close": 0.1, "volume": 313243.0}, {"date": "2021-01-25", "close": 0.105, "volume": 160000.0}, {"date": "2021-01-27", "close": 0.1, "volume": 474088.0}, {"date": "2021-01-28", "close": 0.105, "volume": 601250.0}, {"date": "2021-01-29", "close": 0.1, "volume": 1457214.0}, {"date": "2021-02-01", "close": 0.097, "volume": 137035.0}, {"date": "2021-02-03", "close": 0.096, "volume": 229032.0}, {"date": "2021-02-04", "close": 0.097, "volume": 25000.0}, {"date": "2021-02-05", "close": 0.097, "volume": 43426.0}, {"date": "2021-02-08", "close": 0.099, "volume": 10101.0}, {"date": "2021-02-09", "close": 0.1, "volume": 107081.0}, {"date": "2021-02-10", "close": 0.097, "volume": 40172.0}, {"date": "2021-02-11", "close": 0.097, "volume": 363850.0}, {"date": "2021-02-12", "close": 0.096, "volume": 138701.0}, {"date": "2021-02-15", "close": 0.097, "volume": 35226.0}, {"date": "2021-02-16", "close": 0.095, "volume": 499424.0}, {"date": "2021-02-17", "close": 0.093, "volume": 450357.0}, {"date": "2021-02-18", "close": 0.091, "volume": 9379.0}, {"date": "2021-02-19", "close": 0.094, "volume": 133852.0}, {"date": "2021-02-22", "close": 0.1, "volume": 852738.0}, {"date": "2021-02-23", "close": 0.105, "volume": 717114.0}, {"date": "2021-02-24", "close": 0.105, "volume": 83247.0}, {"date": "2021-02-25", "close": 0.1, "volume": 242735.0}, {"date": "2021-02-26", "close": 0.1, "volume": 11250.0}, {"date": "2021-03-01", "close": 0.1, "volume": 35106.0}, {"date": "2021-03-02", "close": 0.098, "volume": 139235.0}, {"date": "2021-03-03", "close": 0.1, "volume": 62455.0}, {"date": "2021-03-04", "close": 0.1, "volume": 4742.0}, {"date": "2021-03-05", "close": 0.097, "volume": 745832.0}, {"date": "2021-03-08", "close": 0.095, "volume": 20757.0}, {"date": "2021-03-10", "close": 0.1, "volume": 47730.0}, {"date": "2021-03-12", "close": 0.099, "volume": 6845.0}, {"date": "2021-03-15", "close": 0.095, "volume": 226238.0}, {"date": "2021-03-16", "close": 0.095, "volume": 14351.0}, {"date": "2021-03-18", "close": 0.094, "volume": 203.0}, {"date": "2021-03-19", "close": 0.1, "volume": 289467.0}, {"date": "2021-03-22", "close": 0.105, "volume": 477553.0}, {"date": "2021-03-23", "close": 0.1, "volume": 237009.0}, {"date": "2021-03-24", "close": 0.1, "volume": 150000.0}, {"date": "2021-03-25", "close": 0.097, "volume": 150000.0}, {"date": "2021-03-31", "close": 0.096, "volume": 118656.0}, {"date": "2021-04-01", "close": 0.095, "volume": 57422.0}, {"date": "2021-04-06", "close": 0.094, "volume": 171709.0}, {"date": "2021-04-08", "close": 0.096, "volume": 25730.0}, {"date": "2021-04-09", "close": 0.096, "volume": 500.0}, {"date": "2021-04-12", "close": 0.095, "volume": 26100.0}, {"date": "2021-04-14", "close": 0.093, "volume": 124500.0}, {"date": "2021-04-15", "close": 0.09, "volume": 202660.0}, {"date": "2021-04-16", "close": 0.091, "volume": 44842.0}, {"date": "2021-04-19", "close": 0.093, "volume": 6866.0}, {"date": "2021-04-20", "close": 0.091, "volume": 22000.0}, {"date": "2021-04-21", "close": 0.087, "volume": 97858.0}, {"date": "2021-04-22", "close": 0.085, "volume": 100000.0}, {"date": "2021-04-26", "close": 0.088, "volume": 25000.0}, {"date": "2021-04-27", "close": 0.085, "volume": 6500.0}, {"date": "2021-04-28", "close": 0.084, "volume": 17339.0}, {"date": "2021-04-30", "close": 0.085, "volume": 32086.0}, {"date": "2021-05-03", "close": 0.084, "volume": 54350.0}, {"date": "2021-05-04", "close": 0.084, "volume": 5000.0}, {"date": "2021-05-05", "close": 0.084, "volume": 12692.0}, {"date": "2021-05-10", "close": 0.083, "volume": 104097.0}, {"date": "2021-05-11", "close": 0.076, "volume": 302030.0}, {"date": "2021-05-12", "close": 0.076, "volume": 30462.0}, {"date": "2021-05-13", "close": 0.076, "volume": 183141.0}, {"date": "2021-05-14", "close": 0.079, "volume": 71732.0}, {"date": "2021-05-17", "close": 0.08, "volume": 157567.0}, {"date": "2021-05-20", "close": 0.076, "volume": 305122.0}, {"date": "2021-05-21", "close": 0.076, "volume": 20094.0}, {"date": "2021-05-24", "close": 0.072, "volume": 214206.0}, {"date": "2021-05-25", "close": 0.074, "volume": 284167.0}, {"date": "2021-05-26", "close": 0.074, "volume": 21198.0}, {"date": "2021-05-27", "close": 0.084, "volume": 1193695.0}, {"date": "2021-05-28", "close": 0.08, "volume": 203987.0}, {"date": "2021-05-31", "close": 0.077, "volume": 77846.0}, {"date": "2021-06-01", "close": 0.077, "volume": 121613.0}, {"date": "2021-06-02", "close": 0.076, "volume": 100280.0}, {"date": "2021-06-03", "close": 0.083, "volume": 343727.0}, {"date": "2021-06-07", "close": 0.083, "volume": 123354.0}, {"date": "2021-06-08", "close": 0.083, "volume": 50549.0}, {"date": "2021-06-09", "close": 0.084, "volume": 17775.0}, {"date": "2021-06-10", "close": 0.083, "volume": 48340.0}, {"date": "2021-06-11", "close": 0.084, "volume": 12587.0}, {"date": "2021-06-15", "close": 0.08, "volume": 544473.0}, {"date": "2021-06-17", "close": 0.077, "volume": 222250.0}, {"date": "2021-06-18", "close": 0.076, "volume": 232079.0}, {"date": "2021-06-22", "close": 0.073, "volume": 113533.0}, {"date": "2021-06-23", "close": 0.08, "volume": 75394.0}, {"date": "2021-06-24", "close": 0.074, "volume": 142894.0}, {"date": "2021-06-25", "close": 0.074, "volume": 175492.0}, {"date": "2021-06-28", "close": 0.074, "volume": 116993.0}, {"date": "2021-06-29", "close": 0.072, "volume": 657164.0}, {"date": "2021-06-30", "close": 0.073, "volume": 914214.0}, {"date": "2021-07-05", "close": 0.084, "volume": 26862.0}, {"date": "2021-07-06", "close": 0.083, "volume": 45000.0}, {"date": "2021-07-07", "close": 0.08, "volume": 12375.0}, {"date": "2021-07-08", "close": 0.078, "volume": 25000.0}, {"date": "2021-07-09", "close": 0.076, "volume": 174000.0}, {"date": "2021-07-13", "close": 0.074, "volume": 75000.0}, {"date": "2021-07-14", "close": 0.074, "volume": 30000.0}, {"date": "2021-07-16", "close": 0.073, "volume": 100000.0}, {"date": "2021-07-19", "close": 0.074, "volume": 72000.0}, {"date": "2021-07-20", "close": 0.074, "volume": 85950.0}, {"date": "2021-07-21", "close": 0.073, "volume": 99250.0}, {"date": "2021-07-23", "close": 0.071, "volume": 443558.0}, {"date": "2021-07-26", "close": 0.071, "volume": 75690.0}, {"date": "2021-07-27", "close": 0.071, "volume": 63060.0}, {"date": "2021-07-28", "close": 0.071, "volume": 30875.0}, {"date": "2021-07-29", "close": 0.075, "volume": 29630.0}, {"date": "2021-08-02", "close": 0.075, "volume": 10000.0}, {"date": "2021-08-03", "close": 0.074, "volume": 13871.0}, {"date": "2021-08-04", "close": 0.07, "volume": 272739.0}, {"date": "2021-08-05", "close": 0.074, "volume": 21640.0}, {"date": "2021-08-06", "close": 0.071, "volume": 73499.0}, {"date": "2021-08-09", "close": 0.07, "volume": 175137.0}, {"date": "2021-08-10", "close": 0.071, "volume": 1000.0}, {"date": "2021-08-11", "close": 0.075, "volume": 240962.0}, {"date": "2021-08-12", "close": 0.075, "volume": 145429.0}, {"date": "2021-08-13", "close": 0.075, "volume": 600.0}, {"date": "2021-08-17", "close": 0.077, "volume": 39300.0}, {"date": "2021-08-18", "close": 0.078, "volume": 174954.0}, {"date": "2021-08-19", "close": 0.073, "volume": 695.0}, {"date": "2021-08-20", "close": 0.074, "volume": 49895.0}, {"date": "2021-08-23", "close": 0.081, "volume": 619438.0}, {"date": "2021-08-24", "close": 0.075, "volume": 210920.0}, {"date": "2021-08-25", "close": 0.075, "volume": 72790.0}, {"date": "2021-08-26", "close": 0.08, "volume": 177164.0}, {"date": "2021-08-27", "close": 0.08, "volume": 1419.0}, {"date": "2021-08-30", "close": 0.08, "volume": 216818.0}, {"date": "2021-08-31", "close": 0.082, "volume": 325129.0}, {"date": "2021-09-01", "close": 0.077, "volume": 190726.0}, {"date": "2021-09-02", "close": 0.084, "volume": 84895.0}, {"date": "2021-09-03", "close": 0.08, "volume": 62718.0}, {"date": "2021-09-06", "close": 0.085, "volume": 254736.0}, {"date": "2021-09-07", "close": 0.089, "volume": 118800.0}, {"date": "2021-09-08", "close": 0.085, "volume": 44000.0}, {"date": "2021-09-09", "close": 0.083, "volume": 67405.0}, {"date": "2021-09-10", "close": 0.083, "volume": 11500.0}, {"date": "2021-09-13", "close": 0.085, "volume": 207185.0}, {"date": "2021-09-14", "close": 0.085, "volume": 33379.0}, {"date": "2021-09-15", "close": 0.084, "volume": 21459.0}, {"date": "2021-09-16", "close": 0.084, "volume": 27791.0}, {"date": "2021-09-17", "close": 0.084, "volume": 156122.0}, {"date": "2021-09-20", "close": 0.082, "volume": 222959.0}, {"date": "2021-09-21", "close": 0.081, "volume": 40174.0}, {"date": "2021-09-23", "close": 0.078, "volume": 97072.0}, {"date": "2021-09-24", "close": 0.081, "volume": 85762.0}, {"date": "2021-09-27", "close": 0.08, "volume": 2300.0}, {"date": "2021-09-28", "close": 0.083, "volume": 96596.0}, {"date": "2021-09-29", "close": 0.081, "volume": 165933.0}, {"date": "2021-09-30", "close": 0.08, "volume": 121952.0}, {"date": "2021-10-01", "close": 0.084, "volume": 96880.0}, {"date": "2021-10-04", "close": 0.084, "volume": 62567.0}, {"date": "2021-10-05", "close": 0.098, "volume": 548138.0}, {"date": "2021-10-06", "close": 0.105, "volume": 9343215.0}, {"date": "2021-10-07", "close": 0.1, "volume": 939519.0}, {"date": "2021-10-08", "close": 0.105, "volume": 186226.0}, {"date": "2021-10-11", "close": 0.1, "volume": 777538.0}, {"date": "2021-10-12", "close": 0.1, "volume": 919496.0}, {"date": "2021-10-13", "close": 0.1, "volume": 68526.0}, {"date": "2021-10-14", "close": 0.097, "volume": 256549.0}, {"date": "2021-10-15", "close": 0.1, "volume": 755781.0}, {"date": "2021-10-18", "close": 0.105, "volume": 130000.0}, {"date": "2021-10-19", "close": 0.1025, "volume": 547191.0}, {"date": "2021-10-20", "close": 0.105, "volume": 930634.0}, {"date": "2021-10-21", "close": 0.097, "volume": 49195.0}, {"date": "2021-10-22", "close": 0.092, "volume": 502255.0}, {"date": "2021-10-25", "close": 0.093, "volume": 37456.0}, {"date": "2021-10-26", "close": 0.093, "volume": 147486.0}, {"date": "2021-10-27", "close": 0.086, "volume": 381515.0}, {"date": "2021-10-28", "close": 0.084, "volume": 222780.0}, {"date": "2021-10-29", "close": 0.095, "volume": 33292.0}, {"date": "2021-11-01", "close": 0.088, "volume": 154949.0}, {"date": "2021-11-02", "close": 0.084, "volume": 189076.0}, {"date": "2021-11-03", "close": 0.084, "volume": 225280.0}, {"date": "2021-11-04", "close": 0.078, "volume": 410843.0}, {"date": "2021-11-05", "close": 0.081, "volume": 2000.0}, {"date": "2021-11-08", "close": 0.078, "volume": 147933.0}, {"date": "2021-11-09", "close": 0.084, "volume": 407263.0}, {"date": "2021-11-10", "close": 0.078, "volume": 58791.0}, {"date": "2021-11-11", "close": 0.079, "volume": 27724.0}, {"date": "2021-11-15", "close": 0.084, "volume": 249459.0}, {"date": "2021-11-17", "close": 0.081, "volume": 29546.0}, {"date": "2021-11-18", "close": 0.081, "volume": 30000.0}, {"date": "2021-11-19", "close": 0.081, "volume": 15000.0}, {"date": "2021-11-22", "close": 0.077, "volume": 20722.0}, {"date": "2021-11-23", "close": 0.077, "volume": 7353.0}, {"date": "2021-11-24", "close": 0.076, "volume": 7000.0}, {"date": "2021-11-25", "close": 0.076, "volume": 10000.0}, {"date": "2021-11-26", "close": 0.074, "volume": 184767.0}, {"date": "2021-11-29", "close": 0.079, "volume": 291752.0}, {"date": "2021-11-30", "close": 0.079, "volume": 62626.0}, {"date": "2021-12-01", "close": 0.079, "volume": 52935.0}, {"date": "2021-12-02", "close": 0.076, "volume": 98934.0}, {"date": "2021-12-03", "close": 0.078, "volume": 276698.0}, {"date": "2021-12-06", "close": 0.076, "volume": 39000.0}, {"date": "2021-12-09", "close": 0.075, "volume": 17900.0}, {"date": "2021-12-10", "close": 0.075, "volume": 2900.0}, {"date": "2021-12-13", "close": 0.075, "volume": 57900.0}, {"date": "2021-12-14", "close": 0.073, "volume": 286200.0}, {"date": "2021-12-15", "close": 0.073, "volume": 30229.0}, {"date": "2021-12-20", "close": 0.072, "volume": 25639.0}, {"date": "2021-12-22", "close": 0.084, "volume": 200000.0}, {"date": "2021-12-23", "close": 0.082, "volume": 73613.0}, {"date": "2021-12-29", "close": 0.082, "volume": 1037.0}, {"date": "2021-12-30", "close": 0.076, "volume": 132979.0}, {"date": "2021-12-31", "close": 0.078, "volume": 202702.0}, {"date": "2022-01-04", "close": 0.082, "volume": 132626.0}, {"date": "2022-01-05", "close": 0.084, "volume": 198971.0}, {"date": "2022-01-06", "close": 0.079, "volume": 56000.0}, {"date": "2022-01-07", "close": 0.09, "volume": 34252.0}, {"date": "2022-01-10", "close": 0.086, "volume": 47614.0}, {"date": "2022-01-11", "close": 0.089, "volume": 13444.0}, {"date": "2022-01-12", "close": 0.09, "volume": 51.0}, {"date": "2022-01-13", "close": 0.086, "volume": 108615.0}, {"date": "2022-01-14", "close": 0.087, "volume": 192104.0}, {"date": "2022-01-18", "close": 0.087, "volume": 14000.0}, {"date": "2022-01-21", "close": 0.092, "volume": 350942.0}, {"date": "2022-01-24", "close": 0.086, "volume": 139825.0}, {"date": "2022-01-25", "close": 0.084, "volume": 251818.0}, {"date": "2022-01-27", "close": 0.09, "volume": 96669.0}, {"date": "2022-01-28", "close": 0.085, "volume": 173000.0}, {"date": "2022-01-31", "close": 0.081, "volume": 164227.0}, {"date": "2022-02-01", "close": 0.081, "volume": 8000.0}, {"date": "2022-02-02", "close": 0.079, "volume": 162499.0}, {"date": "2022-02-04", "close": 0.083, "volume": 158083.0}, {"date": "2022-02-07", "close": 0.082, "volume": 19575.0}, {"date": "2022-02-08", "close": 0.084, "volume": 288376.0}, {"date": "2022-02-09", "close": 0.084, "volume": 218370.0}, {"date": "2022-02-10", "close": 0.085, "volume": 300905.0}, {"date": "2022-02-11", "close": 0.085, "volume": 137225.0}, {"date": "2022-02-14", "close": 0.085, "volume": 88900.0}, {"date": "2022-02-15", "close": 0.08, "volume": 96178.0}, {"date": "2022-02-16", "close": 0.08, "volume": 50000.0}, {"date": "2022-02-17", "close": 0.083, "volume": 81252.0}, {"date": "2022-02-18", "close": 0.08, "volume": 30000.0}, {"date": "2022-02-21", "close": 0.088, "volume": 45000.0}, {"date": "2022-02-22", "close": 0.084, "volume": 28264.0}, {"date": "2022-02-23", "close": 0.077, "volume": 165740.0}, {"date": "2022-02-24", "close": 0.077, "volume": 133841.0}, {"date": "2022-02-25", "close": 0.082, "volume": 63663.0}, {"date": "2022-02-28", "close": 0.08, "volume": 224330.0}, {"date": "2022-03-01", "close": 0.082, "volume": 1.0}, {"date": "2022-03-02", "close": 0.082, "volume": 113885.0}, {"date": "2022-03-03", "close": 0.082, "volume": 67434.0}, {"date": "2022-03-04", "close": 0.085, "volume": 50001.0}, {"date": "2022-03-07", "close": 0.08, "volume": 136104.0}, {"date": "2022-03-08", "close": 0.087, "volume": 1675.0}, {"date": "2022-03-09", "close": 0.085, "volume": 10001.0}, {"date": "2022-03-10", "close": 0.083, "volume": 220490.0}, {"date": "2022-03-11", "close": 0.086, "volume": 254735.0}, {"date": "2022-03-14", "close": 0.09, "volume": 119229.0}, {"date": "2022-03-15", "close": 0.089, "volume": 69970.0}, {"date": "2022-03-16", "close": 0.086, "volume": 57447.0}, {"date": "2022-03-17", "close": 0.087, "volume": 56621.0}, {"date": "2022-03-18", "close": 0.09, "volume": 95257.0}, {"date": "2022-03-21", "close": 0.094, "volume": 216721.0}, {"date": "2022-03-22", "close": 0.095, "volume": 192180.0}, {"date": "2022-03-23", "close": 0.095, "volume": 65175.0}, {"date": "2022-03-24", "close": 0.093, "volume": 195196.0}, {"date": "2022-03-25", "close": 0.095, "volume": 31851.0}, {"date": "2022-03-29", "close": 0.083, "volume": 404267.0}, {"date": "2022-03-31", "close": 0.086, "volume": 117500.0}, {"date": "2022-04-01", "close": 0.09, "volume": 55263.0}, {"date": "2022-04-04", "close": 0.086, "volume": 164275.0}, {"date": "2022-04-05", "close": 0.09, "volume": 56301.0}, {"date": "2022-04-06", "close": 0.079, "volume": 506099.0}, {"date": "2022-04-07", "close": 0.083, "volume": 170730.0}, {"date": "2022-04-08", "close": 0.086, "volume": 172899.0}, {"date": "2022-04-11", "close": 0.092, "volume": 73596.0}, {"date": "2022-04-12", "close": 0.088, "volume": 199200.0}, {"date": "2022-04-13", "close": 0.09, "volume": 146249.0}, {"date": "2022-04-14", "close": 0.091, "volume": 10000.0}, {"date": "2022-04-19", "close": 0.083, "volume": 50000.0}, {"date": "2022-04-20", "close": 0.083, "volume": 219500.0}, {"date": "2022-04-22", "close": 0.089, "volume": 195223.0}, {"date": "2022-04-26", "close": 0.09, "volume": 804336.0}, {"date": "2022-04-27", "close": 0.092, "volume": 361241.0}, {"date": "2022-04-28", "close": 0.095, "volume": 149556.0}, {"date": "2022-04-29", "close": 0.098, "volume": 292421.0}, {"date": "2022-05-02", "close": 0.1, "volume": 1288882.0}, {"date": "2022-05-03", "close": 0.1, "volume": 785100.0}, {"date": "2022-05-04", "close": 0.1, "volume": 2315989.0}, {"date": "2022-05-05", "close": 0.09, "volume": 351860.0}, {"date": "2022-05-06", "close": 0.088, "volume": 519594.0}, {"date": "2022-05-09", "close": 0.083, "volume": 462130.0}, {"date": "2022-05-10", "close": 0.083, "volume": 344694.0}, {"date": "2022-05-11", "close": 0.086, "volume": 83447.0}, {"date": "2022-05-12", "close": 0.089, "volume": 83140.0}, {"date": "2022-05-13", "close": 0.094, "volume": 73848.0}, {"date": "2022-05-16", "close": 0.09, "volume": 136432.0}, {"date": "2022-05-17", "close": 0.09, "volume": 32000.0}, {"date": "2022-05-18", "close": 0.089, "volume": 108911.0}, {"date": "2022-05-19", "close": 0.088, "volume": 30211.0}, {"date": "2022-05-20", "close": 0.088, "volume": 87818.0}, {"date": "2022-05-23", "close": 0.089, "volume": 12000.0}, {"date": "2022-05-24", "close": 0.09, "volume": 145109.0}, {"date": "2022-05-25", "close": 0.087, "volume": 29473.0}, {"date": "2022-05-26", "close": 0.087, "volume": 10000.0}, {"date": "2022-05-27", "close": 0.087, "volume": 102963.0}, {"date": "2022-06-01", "close": 0.087, "volume": 10650.0}, {"date": "2022-06-02", "close": 0.087, "volume": 38880.0}, {"date": "2022-06-06", "close": 0.088, "volume": 105155.0}, {"date": "2022-06-07", "close": 0.09, "volume": 317115.0}, {"date": "2022-06-08", "close": 0.09, "volume": 102600.0}, {"date": "2022-06-09", "close": 0.087, "volume": 50500.0}, {"date": "2022-06-10", "close": 0.089, "volume": 373283.0}, {"date": "2022-06-14", "close": 0.088, "volume": 370521.0}, {"date": "2022-06-15", "close": 0.09, "volume": 217323.0}, {"date": "2022-06-16", "close": 0.09, "volume": 71412.0}, {"date": "2022-06-17", "close": 0.087, "volume": 145504.0}, {"date": "2022-06-20", "close": 0.084, "volume": 133647.0}, {"date": "2022-06-23", "close": 0.086, "volume": 353079.0}, {"date": "2022-06-24", "close": 0.085, "volume": 127932.0}, {"date": "2022-06-27", "close": 0.082, "volume": 115799.0}, {"date": "2022-06-28", "close": 0.081, "volume": 442281.0}, {"date": "2022-06-29", "close": 0.08, "volume": 397732.0}, {"date": "2022-06-30", "close": 0.083, "volume": 404378.0}, {"date": "2022-07-01", "close": 0.08, "volume": 12400.0}, {"date": "2022-07-04", "close": 0.081, "volume": 62.0}, {"date": "2022-07-05", "close": 0.0815, "volume": 4441.0}, {"date": "2022-07-06", "close": 0.079, "volume": 66249.0}, {"date": "2022-07-07", "close": 0.078, "volume": 10334.0}, {"date": "2022-07-08", "close": 0.081, "volume": 84310.0}, {"date": "2022-07-11", "close": 0.08, "volume": 202500.0}, {"date": "2022-07-12", "close": 0.085, "volume": 233922.0}, {"date": "2022-07-13", "close": 0.089, "volume": 325000.0}, {"date": "2022-07-14", "close": 0.09, "volume": 96201.0}, {"date": "2022-07-15", "close": 0.093, "volume": 496112.0}, {"date": "2022-07-18", "close": 0.089, "volume": 202181.0}, {"date": "2022-07-19", "close": 0.089, "volume": 30000.0}, {"date": "2022-07-20", "close": 0.089, "volume": 50000.0}, {"date": "2022-07-21", "close": 0.089, "volume": 454648.0}, {"date": "2022-07-22", "close": 0.093, "volume": 610641.0}, {"date": "2022-07-25", "close": 0.089, "volume": 415000.0}, {"date": "2022-07-26", "close": 0.09, "volume": 43306.0}, {"date": "2022-07-27", "close": 0.09, "volume": 943314.0}, {"date": "2022-07-28", "close": 0.09, "volume": 312193.0}, {"date": "2022-07-29", "close": 0.09, "volume": 162054.0}, {"date": "2022-08-01", "close": 0.091, "volume": 229761.0}, {"date": "2022-08-02", "close": 0.088, "volume": 25472.0}, {"date": "2022-08-03", "close": 0.088, "volume": 4363.0}, {"date": "2022-08-04", "close": 0.088, "volume": 95637.0}, {"date": "2022-08-05", "close": 0.088, "volume": 11980.0}, {"date": "2022-08-08", "close": 0.087, "volume": 161518.0}, {"date": "2022-08-11", "close": 0.081, "volume": 145130.0}, {"date": "2022-08-15", "close": 0.087, "volume": 168582.0}, {"date": "2022-08-16", "close": 0.086, "volume": 319545.0}, {"date": "2022-08-17", "close": 0.097, "volume": 101001.0}, {"date": "2022-08-18", "close": 0.092, "volume": 625777.0}, {"date": "2022-08-19", "close": 0.089, "volume": 379468.0}, {"date": "2022-08-22", "close": 0.088, "volume": 138999.0}, {"date": "2022-08-23", "close": 0.086, "volume": 62074.0}, {"date": "2022-08-24", "close": 0.091, "volume": 444450.0}, {"date": "2022-08-25", "close": 0.09, "volume": 350560.0}, {"date": "2022-08-26", "close": 0.09, "volume": 129000.0}, {"date": "2022-08-29", "close": 0.09, "volume": 35430.0}, {"date": "2022-08-30", "close": 0.087, "volume": 83277.0}, {"date": "2022-08-31", "close": 0.096, "volume": 971916.0}, {"date": "2022-09-01", "close": 0.092, "volume": 1350554.0}, {"date": "2022-09-02", "close": 0.094, "volume": 174665.0}, {"date": "2022-09-05", "close": 0.094, "volume": 9901.0}, {"date": "2022-09-06", "close": 0.095, "volume": 362055.0}, {"date": "2022-09-07", "close": 0.094, "volume": 30000.0}, {"date": "2022-09-08", "close": 0.093, "volume": 250001.0}, {"date": "2022-09-09", "close": 0.094, "volume": 141999.0}, {"date": "2022-09-12", "close": 0.094, "volume": 236686.0}, {"date": "2022-09-13", "close": 0.095, "volume": 385583.0}, {"date": "2022-09-14", "close": 0.095, "volume": 341151.0}, {"date": "2022-09-15", "close": 0.1, "volume": 263766.0}, {"date": "2022-09-16", "close": 0.105, "volume": 1241470.0}, {"date": "2022-09-19", "close": 0.11, "volume": 536863.0}, {"date": "2022-09-20", "close": 0.11, "volume": 540381.0}, {"date": "2022-09-21", "close": 0.105, "volume": 470000.0}, {"date": "2022-09-23", "close": 0.105, "volume": 228378.0}, {"date": "2022-09-26", "close": 0.1, "volume": 386020.0}, {"date": "2022-09-27", "close": 0.1, "volume": 263275.0}, {"date": "2022-09-28", "close": 0.11, "volume": 27595.0}, {"date": "2022-09-29", "close": 0.105, "volume": 55236.0}, {"date": "2022-09-30", "close": 0.1, "volume": 127114.0}, {"date": "2022-10-03", "close": 0.105, "volume": 340375.0}, {"date": "2022-10-04", "close": 0.1, "volume": 288101.0}, {"date": "2022-10-05", "close": 0.1, "volume": 43600.0}, {"date": "2022-10-06", "close": 0.097, "volume": 65.0}, {"date": "2022-10-07", "close": 0.1, "volume": 26500.0}, {"date": "2022-10-10", "close": 0.095, "volume": 3032687.0}, {"date": "2022-10-11", "close": 0.094, "volume": 76785.0}, {"date": "2022-10-12", "close": 0.094, "volume": 203522.0}, {"date": "2022-10-13", "close": 0.093, "volume": 219432.0}, {"date": "2022-10-14", "close": 0.094, "volume": 78842.0}, {"date": "2022-10-19", "close": 0.0935, "volume": 19890.0}, {"date": "2022-10-20", "close": 0.091, "volume": 14750.0}, {"date": "2022-10-21", "close": 0.094, "volume": 25585.0}, {"date": "2022-10-24", "close": 0.094, "volume": 250000.0}, {"date": "2022-10-25", "close": 0.092, "volume": 547560.0}, {"date": "2022-10-26", "close": 0.085, "volume": 143303.0}, {"date": "2022-10-27", "close": 0.083, "volume": 63516.0}, {"date": "2022-10-31", "close": 0.087, "volume": 80000.0}, {"date": "2022-11-01", "close": 0.086, "volume": 25015.0}, {"date": "2022-11-02", "close": 0.083, "volume": 151810.0}, {"date": "2022-11-03", "close": 0.0835, "volume": 53092.0}, {"date": "2022-11-07", "close": 0.084, "volume": 297165.0}, {"date": "2022-11-08", "close": 0.084, "volume": 66649.0}, {"date": "2022-11-09", "close": 0.082, "volume": 88005.0}, {"date": "2022-11-10", "close": 0.081, "volume": 171980.0}, {"date": "2022-11-14", "close": 0.082, "volume": 39257.0}, {"date": "2022-11-15", "close": 0.081, "volume": 25850.0}, {"date": "2022-11-16", "close": 0.08, "volume": 92320.0}, {"date": "2022-11-17", "close": 0.079, "volume": 479772.0}, {"date": "2022-11-18", "close": 0.078, "volume": 8827.0}, {"date": "2022-11-22", "close": 0.082, "volume": 182036.0}, {"date": "2022-11-23", "close": 0.082, "volume": 43537.0}, {"date": "2022-11-24", "close": 0.08, "volume": 376829.0}, {"date": "2022-11-25", "close": 0.08, "volume": 2700.0}, {"date": "2022-11-28", "close": 0.079, "volume": 280489.0}, {"date": "2022-11-29", "close": 0.078, "volume": 200000.0}, {"date": "2022-11-30", "close": 0.078, "volume": 5000.0}, {"date": "2022-12-01", "close": 0.079, "volume": 50400.0}, {"date": "2022-12-02", "close": 0.08, "volume": 306632.0}, {"date": "2022-12-05", "close": 0.078, "volume": 655545.0}, {"date": "2022-12-12", "close": 0.079, "volume": 58500.0}, {"date": "2022-12-15", "close": 0.075, "volume": 39910.0}, {"date": "2022-12-16", "close": 0.074, "volume": 1118461.0}, {"date": "2022-12-22", "close": 0.067, "volume": 252651.0}, {"date": "2022-12-28", "close": 0.069, "volume": 224381.0}, {"date": "2022-12-29", "close": 0.068, "volume": 201304.0}, {"date": "2022-12-30", "close": 0.07, "volume": 50377.0}, {"date": "2023-01-03", "close": 0.067, "volume": 156951.0}, {"date": "2023-01-04", "close": 0.07, "volume": 12266.0}, {"date": "2023-01-05", "close": 0.075, "volume": 338710.0}, {"date": "2023-01-06", "close": 0.074, "volume": 166390.0}, {"date": "2023-01-09", "close": 0.073, "volume": 697419.0}, {"date": "2023-01-10", "close": 0.07, "volume": 300677.0}, {"date": "2023-01-11", "close": 0.074, "volume": 7108.0}, {"date": "2023-01-12", "close": 0.069, "volume": 251238.0}, {"date": "2023-01-13", "close": 0.07, "volume": 70000.0}, {"date": "2023-01-16", "close": 0.07, "volume": 288894.0}, {"date": "2023-01-17", "close": 0.07, "volume": 52619.0}, {"date": "2023-01-18", "close": 0.071, "volume": 163350.0}, {"date": "2023-01-19", "close": 0.065, "volume": 899782.0}, {"date": "2023-01-20", "close": 0.065, "volume": 468193.0}, {"date": "2023-01-23", "close": 0.066, "volume": 10000.0}, {"date": "2023-01-24", "close": 0.067, "volume": 54782.0}, {"date": "2023-01-25", "close": 0.067, "volume": 288246.0}, {"date": "2023-01-27", "close": 0.068, "volume": 105995.0}, {"date": "2023-01-30", "close": 0.067, "volume": 583735.0}, {"date": "2023-01-31", "close": 0.065, "volume": 520114.0}, {"date": "2023-02-01", "close": 0.065, "volume": 200000.0}, {"date": "2023-02-03", "close": 0.064, "volume": 75550.0}, {"date": "2023-02-07", "close": 0.065, "volume": 9000.0}, {"date": "2023-02-09", "close": 0.065, "volume": 42846.0}, {"date": "2023-02-10", "close": 0.065, "volume": 29004.0}, {"date": "2023-02-13", "close": 0.061, "volume": 448794.0}, {"date": "2023-02-14", "close": 0.057, "volume": 670467.0}, {"date": "2023-02-15", "close": 0.059, "volume": 334004.0}, {"date": "2023-02-16", "close": 0.059, "volume": 65103.0}, {"date": "2023-02-17", "close": 0.06, "volume": 17992.0}, {"date": "2023-02-20", "close": 0.058, "volume": 59117.0}, {"date": "2023-02-21", "close": 0.058, "volume": 15340.0}, {"date": "2023-02-22", "close": 0.058, "volume": 547182.0}, {"date": "2023-02-23", "close": 0.059, "volume": 25848.0}, {"date": "2023-02-24", "close": 0.059, "volume": 72914.0}, {"date": "2023-02-27", "close": 0.058, "volume": 105002.0}, {"date": "2023-02-28", "close": 0.058, "volume": 218577.0}, {"date": "2023-03-01", "close": 0.059, "volume": 281216.0}, {"date": "2023-03-02", "close": 0.057, "volume": 587261.0}, {"date": "2023-03-03", "close": 0.058, "volume": 48425.0}, {"date": "2023-03-06", "close": 0.057, "volume": 35000.0}, {"date": "2023-03-07", "close": 0.056, "volume": 64000.0}, {"date": "2023-03-08", "close": 0.054, "volume": 150889.0}, {"date": "2023-03-10", "close": 0.052, "volume": 1067385.0}, {"date": "2023-03-13", "close": 0.061, "volume": 158762.0}, {"date": "2023-03-14", "close": 0.058, "volume": 491708.0}, {"date": "2023-03-15", "close": 0.058, "volume": 17000.0}, {"date": "2023-03-16", "close": 0.052, "volume": 160705.0}, {"date": "2023-03-17", "close": 0.052, "volume": 30175.0}, {"date": "2023-03-20", "close": 0.055, "volume": 18000.0}, {"date": "2023-03-21", "close": 0.055, "volume": 272470.0}, {"date": "2023-03-22", "close": 0.061, "volume": 198220.0}, {"date": "2023-03-23", "close": 0.061, "volume": 66175.0}, {"date": "2023-03-24", "close": 0.06, "volume": 63227.0}, {"date": "2023-03-27", "close": 0.056, "volume": 2000.0}, {"date": "2023-03-28", "close": 0.055, "volume": 17391.0}, {"date": "2023-03-29", "close": 0.055, "volume": 159698.0}, {"date": "2023-03-30", "close": 0.057, "volume": 327318.0}, {"date": "2023-03-31", "close": 0.057, "volume": 2000.0}, {"date": "2023-04-04", "close": 0.057, "volume": 47792.0}, {"date": "2023-04-12", "close": 0.058, "volume": 3937.0}, {"date": "2023-04-13", "close": 0.06, "volume": 203064.0}, {"date": "2023-04-17", "close": 0.058, "volume": 27107.0}, {"date": "2023-04-18", "close": 0.059, "volume": 6060.0}, {"date": "2023-04-19", "close": 0.059, "volume": 107297.0}, {"date": "2023-04-20", "close": 0.06, "volume": 294786.0}, {"date": "2023-04-21", "close": 0.059, "volume": 53494.0}, {"date": "2023-04-24", "close": 0.064, "volume": 71305.0}, {"date": "2023-04-26", "close": 0.06, "volume": 420373.0}, {"date": "2023-04-27", "close": 0.058, "volume": 233346.0}, {"date": "2023-04-28", "close": 0.059, "volume": 652372.0}, {"date": "2023-05-01", "close": 0.058, "volume": 102201.0}, {"date": "2023-05-05", "close": 0.058, "volume": 50000.0}, {"date": "2023-05-08", "close": 0.06, "volume": 142048.0}, {"date": "2023-05-09", "close": 0.059, "volume": 20000.0}, {"date": "2023-05-10", "close": 0.058, "volume": 210549.0}, {"date": "2023-05-11", "close": 0.059, "volume": 75000.0}, {"date": "2023-05-12", "close": 0.058, "volume": 519666.0}, {"date": "2023-05-15", "close": 0.052, "volume": 318296.0}, {"date": "2023-05-16", "close": 0.053, "volume": 75800.0}, {"date": "2023-05-17", "close": 0.053, "volume": 19666.0}, {"date": "2023-05-18", "close": 0.054, "volume": 448500.0}, {"date": "2023-05-19", "close": 0.053, "volume": 968380.0}, {"date": "2023-05-26", "close": 0.057, "volume": 230000.0}, {"date": "2023-05-30", "close": 0.056, "volume": 240613.0}, {"date": "2023-06-01", "close": 0.056, "volume": 180958.0}, {"date": "2023-06-02", "close": 0.06, "volume": 49209.0}, {"date": "2023-06-05", "close": 0.057, "volume": 25233.0}, {"date": "2023-06-06", "close": 0.06, "volume": 321270.0}, {"date": "2023-06-07", "close": 0.063, "volume": 10729.0}, {"date": "2023-06-08", "close": 0.065, "volume": 15000.0}, {"date": "2023-06-09", "close": 0.061, "volume": 45000.0}, {"date": "2023-06-13", "close": 0.06, "volume": 148088.0}, {"date": "2023-06-14", "close": 0.062, "volume": 57451.0}, {"date": "2023-06-16", "close": 0.065, "volume": 124282.0}, {"date": "2023-06-19", "close": 0.061, "volume": 160000.0}, {"date": "2023-06-20", "close": 0.062, "volume": 18373.0}, {"date": "2023-06-21", "close": 0.065, "volume": 30184.0}, {"date": "2023-06-22", "close": 0.072, "volume": 429029.0}, {"date": "2023-06-26", "close": 0.068, "volume": 91092.0}, {"date": "2023-06-27", "close": 0.068, "volume": 205000.0}, {"date": "2023-06-28", "close": 0.068, "volume": 120869.0}, {"date": "2023-06-29", "close": 0.071, "volume": 72586.0}, {"date": "2023-06-30", "close": 0.07, "volume": 78714.0}, {"date": "2023-07-03", "close": 0.07, "volume": 23006.0}, {"date": "2023-07-04", "close": 0.073, "volume": 2375.0}, {"date": "2023-07-05", "close": 0.073, "volume": 72470.0}, {"date": "2023-07-06", "close": 0.071, "volume": 34031.0}, {"date": "2023-07-07", "close": 0.075, "volume": 23932.0}, {"date": "2023-07-10", "close": 0.071, "volume": 295619.0}, {"date": "2023-07-11", "close": 0.071, "volume": 100000.0}, {"date": "2023-07-13", "close": 0.071, "volume": 17294.0}, {"date": "2023-07-14", "close": 0.071, "volume": 21016.0}, {"date": "2023-07-20", "close": 0.075, "volume": 13586.0}, {"date": "2023-07-21", "close": 0.074, "volume": 81724.0}, {"date": "2023-07-24", "close": 0.076, "volume": 30000.0}, {"date": "2023-07-25", "close": 0.076, "volume": 74594.0}, {"date": "2023-07-26", "close": 0.08, "volume": 794344.0}, {"date": "2023-07-27", "close": 0.081, "volume": 63482.0}, {"date": "2023-07-28", "close": 0.078, "volume": 690000.0}, {"date": "2023-07-31", "close": 0.086, "volume": 1042515.0}, {"date": "2023-08-01", "close": 0.092, "volume": 297642.0}, {"date": "2023-08-02", "close": 0.085, "volume": 23960.0}, {"date": "2023-08-03", "close": 0.085, "volume": 62332.0}, {"date": "2023-08-07", "close": 0.085, "volume": 31250.0}, {"date": "2023-08-08", "close": 0.087, "volume": 3800.0}, {"date": "2023-08-09", "close": 0.087, "volume": 68551.0}, {"date": "2023-08-10", "close": 0.094, "volume": 182298.0}, {"date": "2023-08-11", "close": 0.092, "volume": 41900.0}, {"date": "2023-08-14", "close": 0.094, "volume": 642735.0}, {"date": "2023-08-15", "close": 0.1, "volume": 101677.0}, {"date": "2023-08-16", "close": 0.099, "volume": 173381.0}, {"date": "2023-08-17", "close": 0.098, "volume": 242427.0}, {"date": "2023-08-18", "close": 0.098, "volume": 63441.0}, {"date": "2023-08-21", "close": 0.097, "volume": 669160.0}, {"date": "2023-08-22", "close": 0.097, "volume": 46927.0}, {"date": "2023-08-23", "close": 0.1, "volume": 292835.0}, {"date": "2023-08-24", "close": 0.1, "volume": 430772.0}, {"date": "2023-08-25", "close": 0.094, "volume": 1184420.0}, {"date": "2023-08-28", "close": 0.094, "volume": 54035.0}, {"date": "2023-08-29", "close": 0.096, "volume": 57527.0}, {"date": "2023-08-30", "close": 0.096, "volume": 4302.0}, {"date": "2023-08-31", "close": 0.11, "volume": 214554.0}, {"date": "2023-09-01", "close": 0.098, "volume": 932835.0}, {"date": "2023-09-04", "close": 0.1, "volume": 34090.0}, {"date": "2023-09-05", "close": 0.098, "volume": 61573.0}, {"date": "2023-09-06", "close": 0.099, "volume": 340819.0}, {"date": "2023-09-07", "close": 0.099, "volume": 970196.0}, {"date": "2023-09-08", "close": 0.099, "volume": 418707.0}, {"date": "2023-09-11", "close": 0.097, "volume": 428382.0}, {"date": "2023-09-12", "close": 0.105, "volume": 69097.0}, {"date": "2023-09-13", "close": 0.105, "volume": 21181.0}, {"date": "2023-09-14", "close": 0.105, "volume": 4674.0}, {"date": "2023-09-15", "close": 0.094, "volume": 74701.0}, {"date": "2023-09-18", "close": 0.093, "volume": 30000.0}, {"date": "2023-09-19", "close": 0.099, "volume": 18815.0}, {"date": "2023-09-21", "close": 0.089, "volume": 889719.0}, {"date": "2023-09-22", "close": 0.09, "volume": 428112.0}, {"date": "2023-09-25", "close": 0.091, "volume": 1010.0}, {"date": "2023-09-26", "close": 0.09, "volume": 111094.0}, {"date": "2023-09-27", "close": 0.088, "volume": 105079.0}, {"date": "2023-09-28", "close": 0.09, "volume": 74985.0}, {"date": "2023-10-02", "close": 0.086, "volume": 48246.0}, {"date": "2023-10-03", "close": 0.086, "volume": 12165.0}, {"date": "2023-10-04", "close": 0.08, "volume": 338349.0}, {"date": "2023-10-05", "close": 0.078, "volume": 60800.0}, {"date": "2023-10-06", "close": 0.078, "volume": 18500.0}, {"date": "2023-10-09", "close": 0.081, "volume": 52179.0}, {"date": "2023-10-11", "close": 0.077, "volume": 20197.0}, {"date": "2023-10-12", "close": 0.078, "volume": 80329.0}, {"date": "2023-10-13", "close": 0.074, "volume": 188237.0}, {"date": "2023-10-16", "close": 0.075, "volume": 104913.0}, {"date": "2023-10-17", "close": 0.077, "volume": 7643.0}, {"date": "2023-10-18", "close": 0.079, "volume": 9505.0}, {"date": "2023-10-19", "close": 0.08, "volume": 10013.0}, {"date": "2023-10-20", "close": 0.08, "volume": 286.0}, {"date": "2023-10-23", "close": 0.076, "volume": 35000.0}, {"date": "2023-10-24", "close": 0.077, "volume": 40947.0}, {"date": "2023-10-31", "close": 0.07, "volume": 358404.0}, {"date": "2023-11-01", "close": 0.067, "volume": 1684038.0}, {"date": "2023-11-02", "close": 0.066, "volume": 110316.0}, {"date": "2023-11-03", "close": 0.068, "volume": 310296.0}, {"date": "2023-11-06", "close": 0.078, "volume": 94942.0}, {"date": "2023-11-08", "close": 0.082, "volume": 60792.0}, {"date": "2023-11-09", "close": 0.061, "volume": 244327.0}, {"date": "2023-11-10", "close": 0.059, "volume": 535907.0}, {"date": "2023-11-13", "close": 0.061, "volume": 20000.0}, {"date": "2023-11-14", "close": 0.065, "volume": 48846.0}, {"date": "2023-11-15", "close": 0.076, "volume": 1515.0}, {"date": "2023-11-22", "close": 0.075, "volume": 601.0}, {"date": "2023-11-24", "close": 0.065, "volume": 55874.0}, {"date": "2023-11-27", "close": 0.08, "volume": 1013816.0}, {"date": "2023-11-28", "close": 0.078, "volume": 78908.0}, {"date": "2023-11-29", "close": 0.093, "volume": 179414.0}, {"date": "2023-11-30", "close": 0.096, "volume": 106226.0}, {"date": "2023-12-01", "close": 0.091, "volume": 567698.0}, {"date": "2023-12-04", "close": 0.093, "volume": 116078.0}, {"date": "2023-12-05", "close": 0.091, "volume": 283707.0}, {"date": "2023-12-06", "close": 0.096, "volume": 5200.0}, {"date": "2023-12-07", "close": 0.1, "volume": 430668.0}, {"date": "2023-12-08", "close": 0.1, "volume": 953758.0}, {"date": "2023-12-11", "close": 0.1, "volume": 215285.0}, {"date": "2023-12-12", "close": 0.096, "volume": 223328.0}, {"date": "2023-12-13", "close": 0.095, "volume": 99225.0}, {"date": "2023-12-14", "close": 0.1, "volume": 105482.0}, {"date": "2023-12-15", "close": 0.1, "volume": 373057.0}, {"date": "2023-12-18", "close": 0.11, "volume": 233000.0}, {"date": "2023-12-19", "close": 0.105, "volume": 103087.0}, {"date": "2023-12-20", "close": 0.095, "volume": 580677.0}, {"date": "2023-12-21", "close": 0.115, "volume": 170359.0}, {"date": "2023-12-22", "close": 0.1, "volume": 88314.0}, {"date": "2023-12-27", "close": 0.11, "volume": 47926.0}, {"date": "2023-12-28", "close": 0.105, "volume": 128529.0}, {"date": "2024-01-02", "close": 0.11, "volume": 184305.0}, {"date": "2024-01-03", "close": 0.145, "volume": 491086.0}, {"date": "2024-01-04", "close": 0.185, "volume": 1638906.0}, {"date": "2024-01-05", "close": 0.145, "volume": 794030.0}, {"date": "2024-01-08", "close": 0.16, "volume": 488837.0}, {"date": "2024-01-09", "close": 0.12, "volume": 688801.0}, {"date": "2024-01-10", "close": 0.145, "volume": 346928.0}, {"date": "2024-01-11", "close": 0.15, "volume": 620273.0}, {"date": "2024-01-12", "close": 0.15, "volume": 105550.0}, {"date": "2024-01-15", "close": 0.2, "volume": 807560.0}, {"date": "2024-01-16", "close": 0.195, "volume": 378960.0}, {"date": "2024-01-17", "close": 0.21, "volume": 1071639.0}, {"date": "2024-01-18", "close": 0.205, "volume": 598508.0}, {"date": "2024-01-19", "close": 0.185, "volume": 259014.0}, {"date": "2024-01-22", "close": 0.2, "volume": 292933.0}, {"date": "2024-01-23", "close": 0.205, "volume": 144034.0}, {"date": "2024-01-24", "close": 0.205, "volume": 200140.0}, {"date": "2024-01-25", "close": 0.2, "volume": 241742.0}, {"date": "2024-01-29", "close": 0.23, "volume": 1582940.0}, {"date": "2024-01-30", "close": 0.22, "volume": 583495.0}, {"date": "2024-01-31", "close": 0.215, "volume": 265633.0}, {"date": "2024-02-01", "close": 0.215, "volume": 778867.0}, {"date": "2024-02-02", "close": 0.21, "volume": 72079.0}, {"date": "2024-02-05", "close": 0.215, "volume": 49864.0}, {"date": "2024-02-06", "close": 0.205, "volume": 1012.0}, {"date": "2024-02-07", "close": 0.18, "volume": 1138380.0}, {"date": "2024-02-08", "close": 0.18, "volume": 651090.0}, {"date": "2024-02-09", "close": 0.18, "volume": 338093.0}, {"date": "2024-02-12", "close": 0.18, "volume": 79031.0}, {"date": "2024-02-13", "close": 0.18, "volume": 1790.0}, {"date": "2024-02-14", "close": 0.175, "volume": 88141.0}, {"date": "2024-02-15", "close": 0.18, "volume": 527669.0}, {"date": "2024-02-16", "close": 0.175, "volume": 476734.0}, {"date": "2024-02-19", "close": 0.175, "volume": 56941.0}, {"date": "2024-02-20", "close": 0.185, "volume": 10553.0}, {"date": "2024-02-21", "close": 0.19, "volume": 1077535.0}, {"date": "2024-02-22", "close": 0.19, "volume": 428305.0}, {"date": "2024-02-23", "close": 0.19, "volume": 112871.0}, {"date": "2024-02-26", "close": 0.175, "volume": 606945.0}, {"date": "2024-02-27", "close": 0.18, "volume": 206607.0}, {"date": "2024-02-28", "close": 0.175, "volume": 103564.0}, {"date": "2024-02-29", "close": 0.185, "volume": 213972.0}, {"date": "2024-03-01", "close": 0.19, "volume": 159449.0}, {"date": "2024-03-04", "close": 0.19, "volume": 213182.0}, {"date": "2024-03-05", "close": 0.19, "volume": 86712.0}, {"date": "2024-03-06", "close": 0.185, "volume": 74234.0}, {"date": "2024-03-07", "close": 0.185, "volume": 176758.0}, {"date": "2024-03-08", "close": 0.21, "volume": 787105.0}, {"date": "2024-03-11", "close": 0.185, "volume": 128461.0}, {"date": "2024-03-12", "close": 0.18, "volume": 237372.0}, {"date": "2024-03-13", "close": 0.19, "volume": 20042.0}, {"date": "2024-03-14", "close": 0.185, "volume": 57025.0}, {"date": "2024-03-15", "close": 0.185, "volume": 218108.0}, {"date": "2024-03-18", "close": 0.185, "volume": 181399.0}, {"date": "2024-03-19", "close": 0.185, "volume": 359772.0}, {"date": "2024-03-20", "close": 0.185, "volume": 181962.0}, {"date": "2024-03-21", "close": 0.195, "volume": 145583.0}, {"date": "2024-03-22", "close": 0.195, "volume": 70571.0}, {"date": "2024-03-25", "close": 0.2, "volume": 514265.0}, {"date": "2024-03-26", "close": 0.205, "volume": 314908.0}, {"date": "2024-03-27", "close": 0.215, "volume": 887049.0}, {"date": "2024-03-28", "close": 0.21, "volume": 217434.0}, {"date": "2024-04-02", "close": 0.21, "volume": 275748.0}, {"date": "2024-04-03", "close": 0.195, "volume": 141185.0}, {"date": "2024-04-04", "close": 0.19, "volume": 77755.0}, {"date": "2024-04-05", "close": 0.21, "volume": 245212.0}, {"date": "2024-04-08", "close": 0.2, "volume": 45587.0}, {"date": "2024-04-09", "close": 0.195, "volume": 51037.0}, {"date": "2024-04-10", "close": 0.2, "volume": 707483.0}, {"date": "2024-04-11", "close": 0.195, "volume": 1058700.0}, {"date": "2024-04-12", "close": 0.2, "volume": 166107.0}, {"date": "2024-04-15", "close": 0.195, "volume": 322901.0}, {"date": "2024-04-16", "close": 0.19, "volume": 216186.0}, {"date": "2024-04-17", "close": 0.195, "volume": 355031.0}, {"date": "2024-04-18", "close": 0.195, "volume": 178643.0}, {"date": "2024-04-19", "close": 0.19, "volume": 412500.0}, {"date": "2024-04-22", "close": 0.19, "volume": 112735.0}, {"date": "2024-04-23", "close": 0.19, "volume": 4246.0}, {"date": "2024-04-24", "close": 0.195, "volume": 102200.0}, {"date": "2024-04-26", "close": 0.17, "volume": 1041781.0}, {"date": "2024-04-29", "close": 0.195, "volume": 840174.0}, {"date": "2024-04-30", "close": 0.205, "volume": 339056.0}, {"date": "2024-05-01", "close": 0.225, "volume": 547767.0}, {"date": "2024-05-02", "close": 0.225, "volume": 257681.0}, {"date": "2024-05-03", "close": 0.21, "volume": 105874.0}, {"date": "2024-05-06", "close": 0.215, "volume": 129078.0}, {"date": "2024-05-07", "close": 0.195, "volume": 836901.0}, {"date": "2024-05-08", "close": 0.21, "volume": 180594.0}, {"date": "2024-05-09", "close": 0.2, "volume": 43531.0}, {"date": "2024-05-10", "close": 0.205, "volume": 125914.0}, {"date": "2024-05-13", "close": 0.205, "volume": 125929.0}, {"date": "2024-05-14", "close": 0.215, "volume": 264705.0}, {"date": "2024-05-15", "close": 0.21, "volume": 214702.0}, {"date": "2024-05-16", "close": 0.21, "volume": 68221.0}, {"date": "2024-05-17", "close": 0.21, "volume": 96274.0}, {"date": "2024-05-20", "close": 0.21, "volume": 545087.0}, {"date": "2024-05-21", "close": 0.215, "volume": 42369.0}, {"date": "2024-05-22", "close": 0.22, "volume": 710480.0}, {"date": "2024-05-23", "close": 0.22, "volume": 450340.0}, {"date": "2024-05-24", "close": 0.22, "volume": 676732.0}, {"date": "2024-05-27", "close": 0.22, "volume": 181321.0}, {"date": "2024-05-28", "close": 0.22, "volume": 275208.0}, {"date": "2024-05-29", "close": 0.23, "volume": 93149.0}, {"date": "2024-05-30", "close": 0.23, "volume": 154086.0}, {"date": "2024-05-31", "close": 0.215, "volume": 200284.0}, {"date": "2024-06-03", "close": 0.22, "volume": 77382.0}, {"date": "2024-06-04", "close": 0.23, "volume": 26369.0}, {"date": "2024-06-05", "close": 0.215, "volume": 131093.0}, {"date": "2024-06-06", "close": 0.215, "volume": 60890.0}, {"date": "2024-06-07", "close": 0.23, "volume": 486132.0}, {"date": "2024-06-11", "close": 0.24, "volume": 1318427.0}, {"date": "2024-06-12", "close": 0.245, "volume": 211605.0}, {"date": "2024-06-13", "close": 0.24, "volume": 582427.0}, {"date": "2024-06-14", "close": 0.26, "volume": 1086096.0}, {"date": "2024-06-17", "close": 0.3, "volume": 638263.0}, {"date": "2024-06-18", "close": 0.39, "volume": 1494611.0}, {"date": "2024-06-19", "close": 0.35, "volume": 499656.0}, {"date": "2024-06-20", "close": 0.365, "volume": 303387.0}, {"date": "2024-06-21", "close": 0.345, "volume": 228824.0}, {"date": "2024-06-24", "close": 0.345, "volume": 551913.0}, {"date": "2024-06-25", "close": 0.365, "volume": 48899.0}, {"date": "2024-06-26", "close": 0.36, "volume": 75434.0}, {"date": "2024-06-27", "close": 0.35, "volume": 233247.0}, {"date": "2024-06-28", "close": 0.33, "volume": 567068.0}, {"date": "2024-07-01", "close": 0.35, "volume": 229491.0}, {"date": "2024-07-02", "close": 0.35, "volume": 147969.0}, {"date": "2024-07-03", "close": 0.35, "volume": 92080.0}, {"date": "2024-07-04", "close": 0.36, "volume": 119091.0}, {"date": "2024-07-05", "close": 0.35, "volume": 137495.0}, {"date": "2024-07-08", "close": 0.36, "volume": 84045.0}, {"date": "2024-07-09", "close": 0.35, "volume": 129914.0}, {"date": "2024-07-10", "close": 0.36, "volume": 33558.0}, {"date": "2024-07-11", "close": 0.38, "volume": 167486.0}, {"date": "2024-07-12", "close": 0.37, "volume": 41674.0}, {"date": "2024-07-15", "close": 0.375, "volume": 56537.0}, {"date": "2024-07-16", "close": 0.33, "volume": 616622.0}, {"date": "2024-07-17", "close": 0.325, "volume": 468420.0}, {"date": "2024-07-18", "close": 0.3, "volume": 194864.0}, {"date": "2024-07-19", "close": 0.325, "volume": 408866.0}, {"date": "2024-07-22", "close": 0.3, "volume": 378678.0}, {"date": "2024-07-23", "close": 0.3, "volume": 152277.0}, {"date": "2024-07-24", "close": 0.28, "volume": 125905.0}, {"date": "2024-07-25", "close": 0.285, "volume": 36947.0}, {"date": "2024-07-26", "close": 0.32, "volume": 108292.0}, {"date": "2024-07-29", "close": 0.3, "volume": 201651.0}, {"date": "2024-07-30", "close": 0.3, "volume": 24250.0}, {"date": "2024-07-31", "close": 0.29, "volume": 152558.0}, {"date": "2024-08-01", "close": 0.305, "volume": 109702.0}, {"date": "2024-08-02", "close": 0.305, "volume": 162974.0}, {"date": "2024-08-05", "close": 0.27, "volume": 418827.0}, {"date": "2024-08-06", "close": 0.27, "volume": 118161.0}, {"date": "2024-08-07", "close": 0.275, "volume": 92147.0}, {"date": "2024-08-08", "close": 0.26, "volume": 113881.0}, {"date": "2024-08-09", "close": 0.25, "volume": 149849.0}, {"date": "2024-08-12", "close": 0.27, "volume": 182586.0}, {"date": "2024-08-13", "close": 0.27, "volume": 21608.0}, {"date": "2024-08-14", "close": 0.27, "volume": 33898.0}, {"date": "2024-08-15", "close": 0.25, "volume": 250563.0}, {"date": "2024-08-16", "close": 0.27, "volume": 16874.0}, {"date": "2024-08-19", "close": 0.27, "volume": 24728.0}, {"date": "2024-08-20", "close": 0.26, "volume": 63189.0}, {"date": "2024-08-21", "close": 0.27, "volume": 76417.0}, {"date": "2024-08-22", "close": 0.275, "volume": 173799.0}, {"date": "2024-08-23", "close": 0.29, "volume": 123904.0}, {"date": "2024-08-26", "close": 0.3, "volume": 85264.0}, {"date": "2024-08-27", "close": 0.325, "volume": 450122.0}, {"date": "2024-08-28", "close": 0.3, "volume": 10556.0}, {"date": "2024-08-29", "close": 0.3, "volume": 62363.0}, {"date": "2024-08-30", "close": 0.31, "volume": 43147.0}, {"date": "2024-09-02", "close": 0.3, "volume": 192372.0}, {"date": "2024-09-03", "close": 0.3, "volume": 50000.0}, {"date": "2024-09-04", "close": 0.3, "volume": 293514.0}, {"date": "2024-09-05", "close": 0.295, "volume": 194259.0}, {"date": "2024-09-06", "close": 0.3, "volume": 34751.0}, {"date": "2024-09-09", "close": 0.31, "volume": 391280.0}, {"date": "2024-09-10", "close": 0.3, "volume": 177067.0}, {"date": "2024-09-11", "close": 0.2975, "volume": 70050.0}, {"date": "2024-09-12", "close": 0.29, "volume": 14490.0}, {"date": "2024-09-13", "close": 0.3, "volume": 805.0}, {"date": "2024-09-16", "close": 0.28, "volume": 103419.0}, {"date": "2024-09-17", "close": 0.28, "volume": 54838.0}, {"date": "2024-09-18", "close": 0.285, "volume": 83949.0}, {"date": "2024-09-19", "close": 0.295, "volume": 160099.0}, {"date": "2024-09-20", "close": 0.275, "volume": 8787.0}, {"date": "2024-09-23", "close": 0.315, "volume": 229589.0}, {"date": "2024-09-24", "close": 0.3, "volume": 45206.0}, {"date": "2024-09-25", "close": 0.3, "volume": 1289.0}, {"date": "2024-09-26", "close": 0.3, "volume": 7192.0}, {"date": "2024-09-27", "close": 0.31, "volume": 10811.0}, {"date": "2024-09-30", "close": 0.3, "volume": 60316.0}, {"date": "2024-10-01", "close": 0.32, "volume": 62154.0}, {"date": "2024-10-02", "close": 0.31, "volume": 3337.0}, {"date": "2024-10-03", "close": 0.29, "volume": 226388.0}, {"date": "2024-10-04", "close": 0.32, "volume": 270605.0}, {"date": "2024-10-07", "close": 0.3, "volume": 113563.0}, {"date": "2024-10-08", "close": 0.3075, "volume": 16088.0}, {"date": "2024-10-09", "close": 0.295, "volume": 168750.0}, {"date": "2024-10-10", "close": 0.29, "volume": 85538.0}, {"date": "2024-10-14", "close": 0.29, "volume": 308738.0}, {"date": "2024-10-15", "close": 0.3, "volume": 310642.0}, {"date": "2024-10-16", "close": 0.3, "volume": 147724.0}, {"date": "2024-10-17", "close": 0.295, "volume": 151300.0}, {"date": "2024-10-18", "close": 0.29, "volume": 54819.0}, {"date": "2024-10-21", "close": 0.295, "volume": 22821.0}, {"date": "2024-10-22", "close": 0.305, "volume": 85125.0}, {"date": "2024-10-23", "close": 0.32, "volume": 286859.0}, {"date": "2024-10-24", "close": 0.31, "volume": 25591.0}, {"date": "2024-10-25", "close": 0.31, "volume": 29090.0}, {"date": "2024-10-28", "close": 0.3, "volume": 23088.0}, {"date": "2024-10-29", "close": 0.29, "volume": 226571.0}, {"date": "2024-10-30", "close": 0.265, "volume": 418387.0}, {"date": "2024-10-31", "close": 0.28, "volume": 93073.0}, {"date": "2024-11-01", "close": 0.275, "volume": 4044.0}, {"date": "2024-11-04", "close": 0.3, "volume": 64983.0}, {"date": "2024-11-05", "close": 0.31, "volume": 64602.0}, {"date": "2024-11-06", "close": 0.31, "volume": 65828.0}, {"date": "2024-11-07", "close": 0.31, "volume": 226320.0}, {"date": "2024-11-08", "close": 0.3, "volume": 60575.0}, {"date": "2024-11-11", "close": 0.31, "volume": 7807.0}, {"date": "2024-11-12", "close": 0.3, "volume": 28271.0}, {"date": "2024-11-13", "close": 0.305, "volume": 188530.0}, {"date": "2024-11-14", "close": 0.315, "volume": 697464.0}, {"date": "2024-11-15", "close": 0.295, "volume": 124944.0}, {"date": "2024-11-18", "close": 0.305, "volume": 101128.0}, {"date": "2024-11-19", "close": 0.285, "volume": 68536.0}, {"date": "2024-11-20", "close": 0.295, "volume": 109292.0}, {"date": "2024-11-21", "close": 0.3, "volume": 284146.0}, {"date": "2024-11-22", "close": 0.29, "volume": 76869.0}, {"date": "2024-11-25", "close": 0.29, "volume": 76676.0}, {"date": "2024-11-26", "close": 0.285, "volume": 276255.0}, {"date": "2024-11-28", "close": 0.29, "volume": 12291.0}, {"date": "2024-12-02", "close": 0.3, "volume": 302091.0}, {"date": "2024-12-03", "close": 0.3, "volume": 211769.0}, {"date": "2024-12-04", "close": 0.2925, "volume": 51869.0}, {"date": "2024-12-05", "close": 0.285, "volume": 278730.0}, {"date": "2024-12-06", "close": 0.285, "volume": 22500.0}, {"date": "2024-12-09", "close": 0.265, "volume": 325512.0}, {"date": "2024-12-10", "close": 0.275, "volume": 64359.0}, {"date": "2024-12-11", "close": 0.275, "volume": 18459.0}, {"date": "2024-12-12", "close": 0.295, "volume": 469212.0}, {"date": "2024-12-13", "close": 0.295, "volume": 14033.0}, {"date": "2024-12-16", "close": 0.28, "volume": 38612.0}, {"date": "2024-12-17", "close": 0.285, "volume": 1596.0}, {"date": "2024-12-18", "close": 0.285, "volume": 44000.0}, {"date": "2024-12-19", "close": 0.265, "volume": 229858.0}, {"date": "2024-12-20", "close": 0.27, "volume": 23400.0}, {"date": "2024-12-23", "close": 0.26, "volume": 455768.0}, {"date": "2024-12-24", "close": 0.25, "volume": 86523.0}, {"date": "2024-12-30", "close": 0.26, "volume": 29306.0}, {"date": "2024-12-31", "close": 0.255, "volume": 50799.0}, {"date": "2025-01-02", "close": 0.285, "volume": 129922.0}, {"date": "2025-01-03", "close": 0.265, "volume": 41195.0}, {"date": "2025-01-06", "close": 0.265, "volume": 146586.0}, {"date": "2025-01-07", "close": 0.24, "volume": 175974.0}, {"date": "2025-01-08", "close": 0.25, "volume": 93465.0}, {"date": "2025-01-09", "close": 0.25, "volume": 64443.0}, {"date": "2025-01-10", "close": 0.26, "volume": 3430.0}, {"date": "2025-01-13", "close": 0.25, "volume": 89959.0}, {"date": "2025-01-14", "close": 0.25, "volume": 61158.0}, {"date": "2025-01-15", "close": 0.26, "volume": 67076.0}, {"date": "2025-01-16", "close": 0.26, "volume": 33415.0}, {"date": "2025-01-20", "close": 0.26, "volume": 2100.0}, {"date": "2025-01-21", "close": 0.25, "volume": 100014.0}, {"date": "2025-01-22", "close": 0.25, "volume": 3630.0}, {"date": "2025-01-23", "close": 0.245, "volume": 50201.0}, {"date": "2025-01-24", "close": 0.24, "volume": 49297.0}, {"date": "2025-01-28", "close": 0.26, "volume": 22473.0}, {"date": "2025-01-29", "close": 0.235, "volume": 6118.0}, {"date": "2025-01-30", "close": 0.24, "volume": 797.0}, {"date": "2025-01-31", "close": 0.24, "volume": 2.0}, {"date": "2025-02-03", "close": 0.235, "volume": 40621.0}, {"date": "2025-02-04", "close": 0.265, "volume": 22800.0}, {"date": "2025-02-05", "close": 0.245, "volume": 25200.0}, {"date": "2025-02-06", "close": 0.25, "volume": 80089.0}, {"date": "2025-02-11", "close": 0.23, "volume": 236254.0}, {"date": "2025-02-12", "close": 0.235, "volume": 35566.0}, {"date": "2025-02-13", "close": 0.235, "volume": 9281.0}, {"date": "2025-02-17", "close": 0.2225, "volume": 39920.0}, {"date": "2025-02-18", "close": 0.245, "volume": 57071.0}, {"date": "2025-02-19", "close": 0.22, "volume": 1830248.0}, {"date": "2025-02-20", "close": 0.22, "volume": 410956.0}, {"date": "2025-02-21", "close": 0.215, "volume": 7197.0}, {"date": "2025-02-24", "close": 0.215, "volume": 10364.0}, {"date": "2025-02-25", "close": 0.22, "volume": 110381.0}, {"date": "2025-02-26", "close": 0.225, "volume": 13802.0}, {"date": "2025-02-27", "close": 0.22, "volume": 9753.0}, {"date": "2025-02-28", "close": 0.22, "volume": 9500.0}, {"date": "2025-03-03", "close": 0.22, "volume": 5113.0}, {"date": "2025-03-04", "close": 0.225, "volume": 43639.0}, {"date": "2025-03-05", "close": 0.225, "volume": 19504.0}, {"date": "2025-03-06", "close": 0.22, "volume": 26431.0}, {"date": "2025-03-07", "close": 0.21, "volume": 1356.0}, {"date": "2025-03-10", "close": 0.215, "volume": 46872.0}, {"date": "2025-03-11", "close": 0.215, "volume": 189443.0}, {"date": "2025-03-12", "close": 0.195, "volume": 33023.0}, {"date": "2025-03-13", "close": 0.195, "volume": 11697.0}, {"date": "2025-03-14", "close": 0.195, "volume": 1104.0}, {"date": "2025-03-17", "close": 0.22, "volume": 148254.0}, {"date": "2025-03-18", "close": 0.225, "volume": 32048.0}, {"date": "2025-03-19", "close": 0.215, "volume": 200.0}, {"date": "2025-03-20", "close": 0.275, "volume": 385857.0}, {"date": "2025-03-21", "close": 0.25, "volume": 58033.0}, {"date": "2025-03-24", "close": 0.265, "volume": 56895.0}, {"date": "2025-03-25", "close": 0.25, "volume": 132767.0}, {"date": "2025-03-26", "close": 0.255, "volume": 26586.0}, {"date": "2025-03-27", "close": 0.26, "volume": 10833.0}, {"date": "2025-03-28", "close": 0.275, "volume": 75766.0}, {"date": "2025-03-31", "close": 0.29, "volume": 293025.0}, {"date": "2025-04-01", "close": 0.29, "volume": 73932.0}, {"date": "2025-04-02", "close": 0.29, "volume": 48435.0}, {"date": "2025-04-04", "close": 0.26, "volume": 539939.0}, {"date": "2025-04-07", "close": 0.245, "volume": 102808.0}, {"date": "2025-04-08", "close": 0.265, "volume": 40202.0}, {"date": "2025-04-09", "close": 0.24, "volume": 16224.0}, {"date": "2025-04-10", "close": 0.24, "volume": 119385.0}, {"date": "2025-04-11", "close": 0.285, "volume": 333.0}, {"date": "2025-04-15", "close": 0.26, "volume": 25928.0}, {"date": "2025-04-17", "close": 0.23, "volume": 499659.0}, {"date": "2025-04-22", "close": 0.23, "volume": 69189.0}, {"date": "2025-04-23", "close": 0.28, "volume": 275603.0}, {"date": "2025-04-24", "close": 0.255, "volume": 132922.0}, {"date": "2025-04-28", "close": 0.23, "volume": 326428.0}, {"date": "2025-04-29", "close": 0.24, "volume": 101.0}, {"date": "2025-04-30", "close": 0.235, "volume": 44527.0}, {"date": "2025-05-01", "close": 0.24, "volume": 97280.0}, {"date": "2025-05-02", "close": 0.245, "volume": 67983.0}, {"date": "2025-05-05", "close": 0.285, "volume": 433327.0}, {"date": "2025-05-06", "close": 0.3, "volume": 154428.0}, {"date": "2025-05-07", "close": 0.29, "volume": 33334.0}, {"date": "2025-05-08", "close": 0.29, "volume": 54569.0}, {"date": "2025-05-09", "close": 0.29, "volume": 23105.0}, {"date": "2025-05-12", "close": 0.26, "volume": 51590.0}, {"date": "2025-05-13", "close": 0.275, "volume": 48724.0}, {"date": "2025-05-14", "close": 0.275, "volume": 27513.0}, {"date": "2025-05-15", "close": 0.265, "volume": 337958.0}, {"date": "2025-05-16", "close": 0.285, "volume": 22901.0}, {"date": "2025-05-19", "close": 0.28, "volume": 5863.0}, {"date": "2025-05-20", "close": 0.28, "volume": 374773.0}, {"date": "2025-05-21", "close": 0.28, "volume": 150745.0}, {"date": "2025-05-22", "close": 0.275, "volume": 1657.0}, {"date": "2025-05-23", "close": 0.275, "volume": 53373.0}, {"date": "2025-05-26", "close": 0.28, "volume": 37103.0}, {"date": "2025-05-27", "close": 0.28, "volume": 25873.0}, {"date": "2025-05-28", "close": 0.27, "volume": 184851.0}, {"date": "2025-05-29", "close": 0.26, "volume": 182422.0}, {"date": "2025-05-30", "close": 0.25, "volume": 82698.0}, {"date": "2025-06-02", "close": 0.255, "volume": 145994.0}, {"date": "2025-06-03", "close": 0.245, "volume": 125332.0}, {"date": "2025-06-04", "close": 0.235, "volume": 43008.0}, {"date": "2025-06-05", "close": 0.23, "volume": 108633.0}, {"date": "2025-06-06", "close": 0.23, "volume": 85493.0}, {"date": "2025-06-10", "close": 0.23, "volume": 14142.0}, {"date": "2025-06-11", "close": 0.235, "volume": 10176.0}, {"date": "2025-06-12", "close": 0.235, "volume": 174930.0}, {"date": "2025-06-13", "close": 0.235, "volume": 195820.0}, {"date": "2025-06-16", "close": 0.235, "volume": 156978.0}, {"date": "2025-06-18", "close": 0.235, "volume": 90166.0}, {"date": "2025-06-19", "close": 0.25, "volume": 17876.0}, {"date": "2025-06-20", "close": 0.26, "volume": 150599.0}, {"date": "2025-06-23", "close": 0.26, "volume": 251110.0}, {"date": "2025-06-24", "close": 0.27, "volume": 45054.0}, {"date": "2025-06-25", "close": 0.28, "volume": 14985.0}, {"date": "2025-06-26", "close": 0.265, "volume": 78108.0}, {"date": "2025-06-27", "close": 0.26, "volume": 53098.0}, {"date": "2025-06-30", "close": 0.275, "volume": 342980.0}, {"date": "2025-07-01", "close": 0.275, "volume": 51682.0}, {"date": "2025-07-02", "close": 0.275, "volume": 23475.0}, {"date": "2025-07-03", "close": 0.275, "volume": 9993.0}, {"date": "2025-07-04", "close": 0.27, "volume": 2331.0}, {"date": "2025-07-07", "close": 0.27, "volume": 2795.0}, {"date": "2025-07-08", "close": 0.26, "volume": 233907.0}, {"date": "2025-07-09", "close": 0.27, "volume": 5000.0}, {"date": "2025-07-10", "close": 0.265, "volume": 19053.0}, {"date": "2025-07-11", "close": 0.265, "volume": 54601.0}, {"date": "2025-07-14", "close": 0.265, "volume": 155645.0}, {"date": "2025-07-15", "close": 0.265, "volume": 166094.0}, {"date": "2025-07-16", "close": 0.28, "volume": 79681.0}, {"date": "2025-07-17", "close": 0.27, "volume": 23.0}, {"date": "2025-07-18", "close": 0.245, "volume": 36885.0}, {"date": "2025-07-23", "close": 0.27, "volume": 36453.0}, {"date": "2025-07-24", "close": 0.25, "volume": 61305.0}, {"date": "2025-07-25", "close": 0.27, "volume": 22898.0}, {"date": "2025-07-28", "close": 0.26, "volume": 1782.0}, {"date": "2025-07-29", "close": 0.26, "volume": 90079.0}, {"date": "2025-07-30", "close": 0.25, "volume": 204400.0}, {"date": "2025-07-31", "close": 0.24, "volume": 23260.0}, {"date": "2025-08-01", "close": 0.22, "volume": 81046.0}, {"date": "2025-08-04", "close": 0.21, "volume": 580779.0}, {"date": "2025-08-05", "close": 0.25, "volume": 7324.0}, {"date": "2025-08-07", "close": 0.225, "volume": 1401.0}, {"date": "2025-08-08", "close": 0.22, "volume": 84786.0}, {"date": "2025-08-11", "close": 0.24, "volume": 97678.0}, {"date": "2025-08-12", "close": 0.235, "volume": 38538.0}, {"date": "2025-08-13", "close": 0.235, "volume": 6549.0}, {"date": "2025-08-14", "close": 0.255, "volume": 32465.0}, {"date": "2025-08-15", "close": 0.25, "volume": 5528.0}, {"date": "2025-08-18", "close": 0.25, "volume": 4765.0}, {"date": "2025-08-19", "close": 0.24, "volume": 1800.0}, {"date": "2025-08-20", "close": 0.255, "volume": 23794.0}, {"date": "2025-08-21", "close": 0.24, "volume": 2550.0}, {"date": "2025-08-22", "close": 0.24, "volume": 17083.0}, {"date": "2025-08-25", "close": 0.23, "volume": 119129.0}, {"date": "2025-08-26", "close": 0.23, "volume": 95228.0}, {"date": "2025-08-27", "close": 0.24, "volume": 69208.0}, {"date": "2025-08-28", "close": 0.245, "volume": 71574.0}, {"date": "2025-08-29", "close": 0.25, "volume": 78359.0}, {"date": "2025-09-01", "close": 0.24, "volume": 53837.0}, {"date": "2025-09-02", "close": 0.23, "volume": 28230.0}, {"date": "2025-09-03", "close": 0.235, "volume": 7385.0}, {"date": "2025-09-04", "close": 0.225, "volume": 137118.0}, {"date": "2025-09-05", "close": 0.23, "volume": 26413.0}, {"date": "2025-09-08", "close": 0.225, "volume": 34873.0}, {"date": "2025-09-09", "close": 0.225, "volume": 33774.0}, {"date": "2025-09-10", "close": 0.23, "volume": 88435.0}, {"date": "2025-09-11", "close": 0.25, "volume": 310463.0}, {"date": "2025-09-12", "close": 0.275, "volume": 258388.0}, {"date": "2025-09-15", "close": 0.275, "volume": 36831.0}, {"date": "2025-09-16", "close": 0.285, "volume": 305246.0}, {"date": "2025-09-17", "close": 0.275, "volume": 68860.0}, {"date": "2025-09-18", "close": 0.27, "volume": 160742.0}, {"date": "2025-09-19", "close": 0.265, "volume": 257890.0}, {"date": "2025-09-22", "close": 0.28, "volume": 51055.0}, {"date": "2025-09-23", "close": 0.26, "volume": 217146.0}, {"date": "2025-09-24", "close": 0.275, "volume": 82327.0}, {"date": "2025-09-25", "close": 0.275, "volume": 31285.0}, {"date": "2025-09-26", "close": 0.265, "volume": 15600.0}, {"date": "2025-09-29", "close": 0.255, "volume": 75189.0}, {"date": "2025-09-30", "close": 0.26, "volume": 78197.0}, {"date": "2025-10-01", "close": 0.255, "volume": 9864.0}, {"date": "2025-10-02", "close": 0.25, "volume": 53907.0}, {"date": "2025-10-03", "close": 0.25, "volume": 200.0}, {"date": "2025-10-06", "close": 0.26, "volume": 43432.0}, {"date": "2025-10-07", "close": 0.25, "volume": 3788.0}, {"date": "2025-10-08", "close": 0.26, "volume": 29860.0}, {"date": "2025-10-09", "close": 0.255, "volume": 47586.0}, {"date": "2025-10-10", "close": 0.25, "volume": 12229.0}, {"date": "2025-10-13", "close": 0.25, "volume": 6520.0}, {"date": "2025-10-14", "close": 0.245, "volume": 181359.0}, {"date": "2025-10-15", "close": 0.24, "volume": 147640.0}, {"date": "2025-10-16", "close": 0.255, "volume": 114137.0}, {"date": "2025-10-17", "close": 0.245, "volume": 38696.0}, {"date": "2025-10-20", "close": 0.255, "volume": 87806.0}, {"date": "2025-10-21", "close": 0.25, "volume": 94033.0}, {"date": "2025-10-22", "close": 0.2575, "volume": 7704.0}, {"date": "2025-10-23", "close": 0.26, "volume": 223412.0}, {"date": "2025-10-24", "close": 0.26, "volume": 150238.0}, {"date": "2025-10-27", "close": 0.26, "volume": 28984.0}, {"date": "2025-10-28", "close": 0.26, "volume": 13220.0}, {"date": "2025-10-29", "close": 0.26, "volume": 9434.0}, {"date": "2025-10-30", "close": 0.25, "volume": 23232.0}, {"date": "2025-10-31", "close": 0.25, "volume": 164574.0}, {"date": "2025-11-03", "close": 0.25, "volume": 13206.0}, {"date": "2025-11-04", "close": 0.25, "volume": 103001.0}, {"date": "2025-11-05", "close": 0.25, "volume": 17506.0}, {"date": "2025-11-06", "close": 0.255, "volume": 2214.0}, {"date": "2025-11-07", "close": 0.245, "volume": 74960.0}, {"date": "2025-11-10", "close": 0.26, "volume": 61635.0}, {"date": "2025-11-11", "close": 0.25, "volume": 30094.0}, {"date": "2025-11-12", "close": 0.25, "volume": 36909.0}, {"date": "2025-11-13", "close": 0.255, "volume": 281863.0}, {"date": "2025-11-14", "close": 0.24, "volume": 62916.0}, {"date": "2025-11-17", "close": 0.25, "volume": 69552.0}, {"date": "2025-11-18", "close": 0.24, "volume": 18928.0}, {"date": "2025-11-19", "close": 0.24, "volume": 27679.0}, {"date": "2025-11-20", "close": 0.265, "volume": 291067.0}, {"date": "2025-11-21", "close": 0.25, "volume": 39352.0}, {"date": "2025-11-24", "close": 0.245, "volume": 117556.0}, {"date": "2025-11-25", "close": 0.25, "volume": 128969.0}, {"date": "2025-11-26", "close": 0.25, "volume": 8729.0}, {"date": "2025-11-27", "close": 0.245, "volume": 2141.0}, {"date": "2025-11-28", "close": 0.25, "volume": 50061.0}, {"date": "2025-12-01", "close": 0.255, "volume": 273233.0}, {"date": "2025-12-02", "close": 0.245, "volume": 11875.0}, {"date": "2025-12-03", "close": 0.25, "volume": 151877.0}, {"date": "2025-12-04", "close": 0.25, "volume": 506271.0}, {"date": "2025-12-05", "close": 0.25, "volume": 128381.0}, {"date": "2025-12-08", "close": 0.255, "volume": 45890.0}, {"date": "2025-12-09", "close": 0.245, "volume": 6000.0}, {"date": "2025-12-10", "close": 0.24, "volume": 12327.0}, {"date": "2025-12-11", "close": 0.235, "volume": 245523.0}, {"date": "2025-12-12", "close": 0.245, "volume": 206185.0}, {"date": "2025-12-15", "close": 0.25, "volume": 220735.0}, {"date": "2025-12-16", "close": 0.26, "volume": 258837.0}, {"date": "2025-12-17", "close": 0.25, "volume": 18420.0}, {"date": "2025-12-18", "close": 0.26, "volume": 317410.0}, {"date": "2025-12-19", "close": 0.26, "volume": 206552.0}, {"date": "2025-12-22", "close": 0.27, "volume": 131481.0}, {"date": "2025-12-24", "close": 0.255, "volume": 146239.0}, {"date": "2025-12-29", "close": 0.25, "volume": 63750.0}, {"date": "2025-12-30", "close": 0.255, "volume": 26091.0}, {"date": "2025-12-31", "close": 0.25, "volume": 5389.0}, {"date": "2026-01-02", "close": 0.27, "volume": 106076.0}, {"date": "2026-01-05", "close": 0.245, "volume": 38572.0}, {"date": "2026-01-06", "close": 0.255, "volume": 54419.0}, {"date": "2026-01-07", "close": 0.24, "volume": 7366.0}, {"date": "2026-01-08", "close": 0.24, "volume": 30012.0}, {"date": "2026-01-12", "close": 0.245, "volume": 4500.0}, {"date": "2026-01-13", "close": 0.245, "volume": 103268.0}, {"date": "2026-01-14", "close": 0.24, "volume": 83030.0}, {"date": "2026-01-15", "close": 0.245, "volume": 201679.0}, {"date": "2026-01-16", "close": 0.26, "volume": 407244.0}, {"date": "2026-01-19", "close": 0.255, "volume": 9310.0}, {"date": "2026-01-20", "close": 0.285, "volume": 769755.0}, {"date": "2026-01-21", "close": 0.28, "volume": 821295.0}, {"date": "2026-01-22", "close": 0.31, "volume": 775522.0}, {"date": "2026-01-23", "close": 0.31, "volume": 373213.0}, {"date": "2026-01-27", "close": 0.29, "volume": 183873.0}, {"date": "2026-01-28", "close": 0.29, "volume": 83988.0}, {"date": "2026-01-29", "close": 0.3, "volume": 158773.0}, {"date": "2026-01-30", "close": 0.295, "volume": 85611.0}, {"date": "2026-02-02", "close": 0.275, "volume": 222395.0}, {"date": "2026-02-03", "close": 0.29, "volume": 123902.0}, {"date": "2026-02-04", "close": 0.29, "volume": 77041.0}, {"date": "2026-02-05", "close": 0.28, "volume": 304317.0}, {"date": "2026-02-06", "close": 0.27, "volume": 161167.0}, {"date": "2026-02-09", "close": 0.27, "volume": 57020.0}, {"date": "2026-02-10", "close": 0.28, "volume": 1621.0}, {"date": "2026-02-11", "close": 0.28, "volume": 128963.0}, {"date": "2026-02-12", "close": 0.28, "volume": 15938.0}, {"date": "2026-02-13", "close": 0.27, "volume": 118455.0}, {"date": "2026-02-16", "close": 0.28, "volume": 79579.0}, {"date": "2026-02-17", "close": 0.285, "volume": 41495.0}, {"date": "2026-02-19", "close": 0.275, "volume": 65289.0}, {"date": "2026-02-20", "close": 0.28, "volume": 21481.0}, {"date": "2026-02-23", "close": 0.28, "volume": 44955.0}, {"date": "2026-02-24", "close": 0.27, "volume": 178374.0}, {"date": "2026-02-26", "close": 0.265, "volume": 20504.0}, {"date": "2026-02-27", "close": 0.265, "volume": 41173.0}, {"date": "2026-03-02", "close": 0.27, "volume": 531221.0}, {"date": "2026-03-03", "close": 0.275, "volume": 4132.0}, {"date": "2026-03-04", "close": 0.28, "volume": 12873.0}, {"date": "2026-03-05", "close": 0.265, "volume": 10028.0}, {"date": "2026-03-06", "close": 0.275, "volume": 18546.0}, {"date": "2026-03-09", "close": 0.25, "volume": 134450.0}, {"date": "2026-03-10", "close": 0.25, "volume": 406271.0}, {"date": "2026-03-11", "close": 0.265, "volume": 304.0}, {"date": "2026-03-12", "close": 0.255, "volume": 19075.0}, {"date": "2026-03-13", "close": 0.2525, "volume": 16069.0}, {"date": "2026-03-16", "close": 0.22, "volume": 143422.0}, {"date": "2026-03-17", "close": 0.235, "volume": 115618.0}, {"date": "2026-03-18", "close": 0.245, "volume": 72259.0}, {"date": "2026-03-19", "close": 0.245, "volume": 239314.0}, {"date": "2026-03-20", "close": 0.24, "volume": 18543.0}, {"date": "2026-03-23", "close": 0.235, "volume": 616787.0}, {"date": "2026-03-24", "close": 0.255, "volume": 15799.0}, {"date": "2026-03-25", "close": 0.235, "volume": 26077.0}, {"date": "2026-03-26", "close": 0.235, "volume": 47286.0}, {"date": "2026-03-27", "close": 0.23, "volume": 2600.0}, {"date": "2026-03-30", "close": 0.24, "volume": 17000.0}, {"date": "2026-03-31", "close": 0.2, "volume": 432822.0}, {"date": "2026-04-01", "close": 0.235, "volume": 106264.0}, {"date": "2026-04-02", "close": 0.235, "volume": 60055.0}, {"date": "2026-04-07", "close": 0.22, "volume": 237559.0}, {"date": "2026-04-08", "close": 0.22, "volume": 99512.0}, {"date": "2026-04-09", "close": 0.22, "volume": 1239.0}, {"date": "2026-04-10", "close": 0.22, "volume": 56406.0}, {"date": "2026-04-14", "close": 0.215, "volume": 41177.0}, {"date": "2026-04-15", "close": 0.235, "volume": 5205.0}, {"date": "2026-04-17", "close": 0.22, "volume": 37731.0}, {"date": "2026-04-20", "close": 0.23, "volume": 1911.0}, {"date": "2026-04-21", "close": 0.225, "volume": 105966.0}, {"date": "2026-04-22", "close": 0.22, "volume": 33067.0}, {"date": "2026-04-23", "close": 0.25, "volume": 152087.0}, {"date": "2026-04-24", "close": 0.235, "volume": 62.0}, {"date": "2026-04-29", "close": 0.235, "volume": 1043.0}, {"date": "2026-04-30", "close": 0.26, "volume": 82986.0}, {"date": "2026-05-01", "close": 0.255, "volume": 107326.0}, {"date": "2026-05-04", "close": 0.255, "volume": 26727.0}, {"date": "2026-05-06", "close": 0.25, "volume": 62748.0}, {"date": "2026-05-07", "close": 0.25, "volume": 45171.0}, {"date": "2026-05-08", "close": 0.24, "volume": 47439.0}, {"date": "2026-05-11", "close": 0.235, "volume": 27243.0}, {"date": "2026-05-12", "close": 0.24, "volume": 78064.0}, {"date": "2026-05-13", "close": 0.235, "volume": 25885.0}, {"date": "2026-05-14", "close": 0.235, "volume": 22306.0}, {"date": "2026-05-15", "close": 0.245, "volume": 460.0}, {"date": "2026-05-19", "close": 0.235, "volume": 2650.0}, {"date": "2026-05-20", "close": 0.235, "volume": 2027.0}, {"date": "2026-05-21", "close": 0.24, "volume": 81353.0}, {"date": "2026-05-25", "close": 0.235, "volume": 59663.0}, {"date": "2026-05-26", "close": 0.23, "volume": 7927.0}, {"date": "2026-05-27", "close": 0.24, "volume": 14300.0}, {"date": "2026-05-28", "close": 0.24, "volume": 151147.0}, {"date": "2026-05-29", "close": 0.23, "volume": 105416.0}, {"date": "2026-06-01", "close": 0.24, "volume": 180693.0}, {"date": "2026-06-02", "close": 0.235, "volume": 30390.0}, {"date": "2026-06-03", "close": 0.225, "volume": 50042.0}, {"date": "2026-06-04", "close": 0.225, "volume": 42580.0}, {"date": "2026-06-05", "close": 0.225, "volume": 1750.0}, {"date": "2026-06-09", "close": 0.215, "volume": 20372.0}, {"date": "2026-06-10", "close": 0.215, "volume": 28218.0}, {"date": "2026-06-11", "close": 0.21, "volume": 264977.0}, {"date": "2026-06-12", "close": 0.25, "volume": 608924.0}, {"date": "2026-06-15", "close": 0.23, "volume": 53730.0}, {"date": "2026-06-16", "close": 0.23, "volume": 37718.0}, {"date": "2026-06-17", "close": 0.235, "volume": 8411.0}, {"date": "2026-06-18", "close": 0.23, "volume": 52823.0}, {"date": "2026-06-19", "close": 0.24, "volume": 86494.0}, {"date": "2026-06-22", "close": 0.23, "volume": 17673.0}, {"date": "2026-06-23", "close": 0.23, "volume": 31965.0}, {"date": "2026-06-24", "close": 0.21, "volume": 29716.0}, {"date": "2026-06-25", "close": 0.225, "volume": 9777.0}, {"date": "2026-06-26", "close": 0.215, "volume": 19534.0}, {"date": "2026-06-29", "close": 0.22, "volume": 13623.0}, {"date": "2026-06-30", "close": 0.215, "volume": 54027.0}, {"date": "2026-07-01", "close": 0.22, "volume": 4622.0}, {"date": "2026-07-06", "close": 0.215, "volume": 125795.0}, {"date": "2026-07-07", "close": 0.215, "volume": 15434.0}, {"date": "2026-07-08", "close": 0.215, "volume": 23970.0}, {"date": "2026-07-09", "close": 0.2175, "volume": 27218.0}, {"date": "2026-07-13", "close": 0.215, "volume": 8569.0}, {"date": "2026-07-14", "close": 0.215, "volume": 4542.0}, {"date": "2026-07-15", "close": 0.215, "volume": 153881.0}, {"date": "2026-07-16", "close": 0.21, "volume": 2404.0}, {"date": "2026-07-17", "close": 0.2, "volume": 5000.0}, {"date": "2026-07-20", "close": 0.185, "volume": 133207.0}, {"date": "2026-07-21", "close": 0.1875, "volume": 1689.0}, {"date": "2026-07-22", "close": 0.185, "volume": 136945.0}, {"date": "2026-07-23", "close": 0.19, "volume": 7273.0}, {"date": "2026-07-24", "close": 0.195, "volume": 3700.0}, {"date": "2026-07-28", "close": 0.19, "volume": 1184.0}, {"date": "2026-07-29", "close": 0.19, "volume": 20039.0}, {"date": "2026-07-30", "close": 0.19, "volume": 29296.0}, {"date": "2026-07-31", "close": 0.2, "volume": 83700.0}, {"date": "2026-08-03", "close": 0.195, "volume": 47785.0}, {"date": "2026-08-04", "close": 0.195, "volume": 30804.0}, {"date": "2026-08-05", "close": 0.195, "volume": 98527.0}, {"date": "2026-08-06", "close": 0.205, "volume": 26542.0}, {"date": "2026-08-07", "close": 0.21, "volume": 57792.0}, {"date": "2026-08-10", "close": 0.215, "volume": 454914.0}, {"date": "2026-08-11", "close": 0.2, "volume": 19261.0}, {"date": "2026-08-12", "close": 0.22, "volume": 43500.0}, {"date": "2026-08-14", "close": 0.205, "volume": 42392.0}, {"date": "2026-08-17", "close": 0.21, "volume": 3333.0}, {"date": "2026-08-19", "close": 0.205, "volume": 116493.0}, {"date": "2026-08-20", "close": 0.22, "volume": 2455.0}, {"date": "2026-08-24", "close": 0.22, "volume": 8527.0}, {"date": "2026-08-25", "close": 0.205, "volume": 8171.0}, {"date": "2026-08-26", "close": 0.2, "volume": 9194.0}, {"date": "2026-08-27", "close": 0.2, "volume": 92600.0}, {"date": "2026-08-28", "close": 0.2, "volume": 261.0}, {"date": "2026-08-31", "close": 0.21, "volume": 25000.0}, {"date": "2026-09-01", "close": 0.205, "volume": 27548.0}, {"date": "2026-09-02", "close": 0.205, "volume": 9564.0}, {"date": "2026-09-03", "close": 0.205, "volume": 38040.0}, {"date": "2026-09-04", "close": 0.21, "volume": 66126.0}, {"date": "2026-09-07", "close": 0.22, "volume": 110737.0}], "refreshing": true}