{"ticker": "AXE", "overview": {"name": "Archer Materials Limited", "country": "Australia", "industry": "Semiconductors & Semiconductor Equipment"}, "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": "AXE", "has_prices": true, "as_of": "2026-09-07", "last": 0.185, "prev_close": 0.19, "change": -0.0050000000000000044, "change_pct": -0.026315789473684233, "session_volume": 752382.0, "vwap_5": 0.19133320733503917, "vwap_20": 0.20584219668326778, "vwap_60": 0.24884698535619532, "vwap_250": 0.32188312944560954, "high_52w": 0.46, "low_52w": 0.18, "avg_volume_20": 454869.4, "sessions": 400, "market_cap": {"value": 51174679.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136140", "src": "ASX", "ticker": "AXE", "cik": "", "company": "Archer Materials Limited", "company_raw": "Archer Materials Limited", "who": "Ge Bh", "who_key": "GE BH", "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": "GE BH files a director's interest notice on AXE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136140", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-31", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-02", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2021-11-24", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-17", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-30", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2020-10-30", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-01", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-28", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-18", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2019-12-13", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2019-11-12", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2019-08-01", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2019-07-09", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2019-02-25", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2019-02-25", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2019-02-01", "source_url": "https://www.marketindex.com.au/asx/axe", "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": "2018-07-06", "source_url": "https://www.marketindex.com.au/asx/axe", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2009-08-31", "last_seen": "2009-08-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Company Administration", "title": "Archer appoints global technology leader to drive quantum", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157038-2A1707790"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154209-2A1706566"}, {"date": "2026-10-26", "form": "Company Administration", "title": "Change of registry address notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153240-2A1706191"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150965-2A1705238"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AXE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149931-2A1704810"}], "performance": {"ticker": "AXE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-08-14", "close": 0.192688, "volume": 1659868.0}, {"date": "2007-08-15", "close": 0.1987095, "volume": 860795.0}, {"date": "2007-08-16", "close": 0.168602, "volume": 495176.0}, {"date": "2007-08-17", "close": 0.180645, "volume": 338371.0}, {"date": "2007-08-20", "close": 0.1987095, "volume": 68089.0}, {"date": "2007-08-21", "close": 0.1987095, "volume": 166175.0}, {"date": "2007-08-22", "close": 0.192688, "volume": 177800.0}, {"date": "2007-08-23", "close": 0.180645, "volume": 61684.0}, {"date": "2007-08-24", "close": 0.1866665, "volume": 78884.0}, {"date": "2007-08-27", "close": 0.1866665, "volume": 21960.0}, {"date": "2007-08-28", "close": 0.1987095, "volume": 117911.0}, {"date": "2007-08-29", "close": 0.1866665, "volume": 16337.0}, {"date": "2007-08-30", "close": 0.180645, "volume": 110811.0}, {"date": "2007-09-03", "close": 0.1866665, "volume": 109109.0}, {"date": "2007-09-04", "close": 0.1746235, "volume": 106784.0}, {"date": "2007-09-05", "close": 0.1746235, "volume": 304575.0}, {"date": "2007-09-06", "close": 0.180645, "volume": 49821.0}, {"date": "2007-09-07", "close": 0.180645, "volume": 41518.0}, {"date": "2007-09-10", "close": 0.1987095, "volume": 237677.0}, {"date": "2007-09-11", "close": 0.192688, "volume": 78884.0}, {"date": "2007-09-12", "close": 0.192688, "volume": 4152.0}, {"date": "2007-09-13", "close": 0.192688, "volume": 4152.0}, {"date": "2007-09-14", "close": 0.192688, "volume": 44113.0}, {"date": "2007-09-17", "close": 0.192688, "volume": 2657.0}, {"date": "2007-09-18", "close": 0.192688, "volume": 25949.0}, {"date": "2007-09-19", "close": 0.1746235, "volume": 37366.0}, {"date": "2007-09-20", "close": 0.1866665, "volume": 226252.0}, {"date": "2007-09-21", "close": 0.180645, "volume": 27651.0}, {"date": "2007-09-24", "close": 0.1987095, "volume": 137351.0}, {"date": "2007-09-25", "close": 0.192688, "volume": 29063.0}, {"date": "2007-09-26", "close": 0.1987095, "volume": 103795.0}, {"date": "2007-09-27", "close": 0.1866665, "volume": 32716.0}, {"date": "2007-09-28", "close": 0.1987095, "volume": 8304.0}, {"date": "2007-10-01", "close": 0.192688, "volume": 66304.0}, {"date": "2007-10-02", "close": 0.192688, "volume": 11210.0}, {"date": "2007-10-03", "close": 0.1987095, "volume": 116250.0}, {"date": "2007-10-04", "close": 0.1866665, "volume": 20759.0}, {"date": "2007-10-05", "close": 0.216774, "volume": 250417.0}, {"date": "2007-10-08", "close": 0.2348385, "volume": 494071.0}, {"date": "2007-10-09", "close": 0.228817, "volume": 48377.0}, {"date": "2007-10-10", "close": 0.24086, "volume": 33214.0}, {"date": "2007-10-11", "close": 0.2348385, "volume": 8304.0}, {"date": "2007-10-15", "close": 0.24086, "volume": 52313.0}, {"date": "2007-10-16", "close": 0.2348385, "volume": 49821.0}, {"date": "2007-10-17", "close": 0.2227955, "volume": 12455.0}, {"date": "2007-10-18", "close": 0.2348385, "volume": 83036.0}, {"date": "2007-10-19", "close": 0.2348385, "volume": 103795.0}, {"date": "2007-10-22", "close": 0.216774, "volume": 312090.0}, {"date": "2007-10-23", "close": 0.216774, "volume": 39857.0}, {"date": "2007-10-24", "close": 0.2227955, "volume": 45255.0}, {"date": "2007-10-25", "close": 0.2227955, "volume": 6228.0}, {"date": "2007-10-26", "close": 0.216774, "volume": 244623.0}, {"date": "2007-10-29", "close": 0.216774, "volume": 13057.0}, {"date": "2007-10-30", "close": 0.1987095, "volume": 4152.0}, {"date": "2007-11-01", "close": 0.204731, "volume": 2595.0}, {"date": "2007-11-02", "close": 0.2107525, "volume": 48991.0}, {"date": "2007-11-05", "close": 0.2107525, "volume": 118368.0}, {"date": "2007-11-06", "close": 0.2107525, "volume": 41518.0}, {"date": "2007-11-08", "close": 0.1987095, "volume": 104625.0}, {"date": "2007-11-09", "close": 0.1987095, "volume": 42390.0}, {"date": "2007-11-12", "close": 0.192688, "volume": 36494.0}, {"date": "2007-11-13", "close": 0.2107525, "volume": 5813.0}, {"date": "2007-11-14", "close": 0.1987095, "volume": 29063.0}, {"date": "2007-11-16", "close": 0.2107525, "volume": 4152.0}, {"date": "2007-11-19", "close": 0.192688, "volume": 207589.0}, {"date": "2007-11-21", "close": 0.192688, "volume": 13286.0}, {"date": "2007-11-22", "close": 0.192688, "volume": 44839.0}, {"date": "2007-11-23", "close": 0.192688, "volume": 46500.0}, {"date": "2007-11-26", "close": 0.192688, "volume": 89845.0}, {"date": "2007-11-30", "close": 0.216774, "volume": 16607.0}, {"date": "2007-12-03", "close": 0.192688, "volume": 6527.0}, {"date": "2007-12-06", "close": 0.1987095, "volume": 63107.0}, {"date": "2007-12-07", "close": 0.1987095, "volume": 3792.0}, {"date": "2007-12-10", "close": 0.2227955, "volume": 224197.0}, {"date": "2007-12-11", "close": 0.2468815, "volume": 676165.0}, {"date": "2007-12-12", "close": 0.2348385, "volume": 86496.0}, {"date": "2007-12-13", "close": 0.228817, "volume": 14572.0}, {"date": "2007-12-14", "close": 0.2348385, "volume": 37217.0}, {"date": "2007-12-17", "close": 0.216774, "volume": 155441.0}, {"date": "2007-12-18", "close": 0.216774, "volume": 45670.0}, {"date": "2007-12-21", "close": 0.2348385, "volume": 12455.0}, {"date": "2007-12-28", "close": 0.2107525, "volume": 30308.0}, {"date": "2007-12-31", "close": 0.24086, "volume": 29104.0}, {"date": "2008-01-03", "close": 0.2107525, "volume": 8304.0}, {"date": "2008-01-04", "close": 0.2227955, "volume": 47746.0}, {"date": "2008-01-07", "close": 0.2348385, "volume": 151540.0}, {"date": "2008-01-09", "close": 0.2348385, "volume": 58706.0}, {"date": "2008-01-10", "close": 0.216774, "volume": 58125.0}, {"date": "2008-01-11", "close": 0.216774, "volume": 20178.0}, {"date": "2008-01-15", "close": 0.2107525, "volume": 16607.0}, {"date": "2008-01-16", "close": 0.192688, "volume": 265108.0}, {"date": "2008-01-18", "close": 0.192688, "volume": 650923.0}, {"date": "2008-01-21", "close": 0.192688, "volume": 45670.0}, {"date": "2008-01-22", "close": 0.1746235, "volume": 41518.0}, {"date": "2008-01-24", "close": 0.180645, "volume": 11210.0}, {"date": "2008-01-25", "close": 0.180645, "volume": 43688.0}, {"date": "2008-01-29", "close": 0.1987095, "volume": 32290.0}, {"date": "2008-01-30", "close": 0.192688, "volume": 16607.0}, {"date": "2008-01-31", "close": 0.192688, "volume": 35705.0}, {"date": "2008-02-01", "close": 0.204731, "volume": 15024.0}, {"date": "2008-02-04", "close": 0.204731, "volume": 82870.0}, {"date": "2008-02-05", "close": 0.1746235, "volume": 87188.0}, {"date": "2008-02-06", "close": 0.204731, "volume": 21174.0}, {"date": "2008-02-07", "close": 0.155, "volume": 8125.0}, {"date": "2008-02-08", "close": 0.145, "volume": 7000.0}, {"date": "2008-02-11", "close": 0.145, "volume": 50000.0}, {"date": "2008-02-12", "close": 0.145, "volume": 50000.0}, {"date": "2008-02-13", "close": 0.13, "volume": 13334.0}, {"date": "2008-02-14", "close": 0.135, "volume": 38977.0}, {"date": "2008-02-15", "close": 0.135, "volume": 3125.0}, {"date": "2008-02-18", "close": 0.135, "volume": 4000.0}, {"date": "2008-02-20", "close": 0.135, "volume": 22875.0}, {"date": "2008-02-22", "close": 0.135, "volume": 20000.0}, {"date": "2008-02-25", "close": 0.13, "volume": 2100.0}, {"date": "2008-02-26", "close": 0.125, "volume": 10000.0}, {"date": "2008-03-04", "close": 0.1, "volume": 81666.0}, {"date": "2008-03-06", "close": 0.1, "volume": 41025.0}, {"date": "2008-03-07", "close": 0.1, "volume": 50000.0}, {"date": "2008-03-11", "close": 0.1, "volume": 25000.0}, {"date": "2008-03-12", "close": 0.1, "volume": 250000.0}, {"date": "2008-03-18", "close": 0.11, "volume": 16000.0}, {"date": "2008-03-25", "close": 0.125, "volume": 388800.0}, {"date": "2008-03-26", "close": 0.125, "volume": 50000.0}, {"date": "2008-03-27", "close": 0.125, "volume": 25000.0}, {"date": "2008-04-04", "close": 0.125, "volume": 48000.0}, {"date": "2008-04-07", "close": 0.12, "volume": 41500.0}, {"date": "2008-04-08", "close": 0.12, "volume": 41500.0}, {"date": "2008-04-09", "close": 0.13, "volume": 62500.0}, {"date": "2008-04-10", "close": 0.13, "volume": 95000.0}, {"date": "2008-04-11", "close": 0.13, "volume": 74500.0}, {"date": "2008-04-21", "close": 0.135, "volume": 95000.0}, {"date": "2008-04-23", "close": 0.12, "volume": 176000.0}, {"date": "2008-04-24", "close": 0.12, "volume": 24000.0}, {"date": "2008-04-30", "close": 0.13, "volume": 100000.0}, {"date": "2008-05-07", "close": 0.13, "volume": 30000.0}, {"date": "2008-05-08", "close": 0.12, "volume": 166700.0}, {"date": "2008-05-09", "close": 0.105, "volume": 76800.0}, {"date": "2008-05-12", "close": 0.105, "volume": 3306.0}, {"date": "2008-05-13", "close": 0.11, "volume": 131000.0}, {"date": "2008-05-16", "close": 0.11, "volume": 170000.0}, {"date": "2008-05-19", "close": 0.105, "volume": 494090.0}, {"date": "2008-05-21", "close": 0.095, "volume": 12800.0}, {"date": "2008-05-23", "close": 0.11, "volume": 35910.0}, {"date": "2008-05-26", "close": 0.115, "volume": 90000.0}, {"date": "2008-05-27", "close": 0.125, "volume": 220000.0}, {"date": "2008-05-28", "close": 0.14, "volume": 1393784.0}, {"date": "2008-05-29", "close": 0.14, "volume": 40000.0}, {"date": "2008-06-02", "close": 0.13, "volume": 100000.0}, {"date": "2008-06-03", "close": 0.12, "volume": 258700.0}, {"date": "2008-06-04", "close": 0.115, "volume": 54500.0}, {"date": "2008-06-05", "close": 0.12, "volume": 44200.0}, {"date": "2008-06-06", "close": 0.12, "volume": 50000.0}, {"date": "2008-06-10", "close": 0.12, "volume": 1050000.0}, {"date": "2008-06-11", "close": 0.12, "volume": 46845.0}, {"date": "2008-06-13", "close": 0.15, "volume": 627000.0}, {"date": "2008-06-16", "close": 0.15, "volume": 201750.0}, {"date": "2008-06-17", "close": 0.155, "volume": 3500.0}, {"date": "2008-06-18", "close": 0.14, "volume": 111300.0}, {"date": "2008-06-19", "close": 0.135, "volume": 71821.0}, {"date": "2008-06-20", "close": 0.135, "volume": 15000.0}, {"date": "2008-06-23", "close": 0.15, "volume": 160555.0}, {"date": "2008-06-25", "close": 0.145, "volume": 176500.0}, {"date": "2008-06-26", "close": 0.145, "volume": 92466.0}, {"date": "2008-06-27", "close": 0.14, "volume": 115796.0}, {"date": "2008-06-30", "close": 0.14, "volume": 310000.0}, {"date": "2008-07-01", "close": 0.13, "volume": 25000.0}, {"date": "2008-07-02", "close": 0.145, "volume": 36000.0}, {"date": "2008-07-03", "close": 0.135, "volume": 10000.0}, {"date": "2008-07-04", "close": 0.13, "volume": 25000.0}, {"date": "2008-07-07", "close": 0.13, "volume": 50000.0}, {"date": "2008-07-08", "close": 0.145, "volume": 20000.0}, {"date": "2008-07-09", "close": 0.145, "volume": 2517.0}, {"date": "2008-07-14", "close": 0.13, "volume": 20000.0}, {"date": "2008-07-15", "close": 0.13, "volume": 70000.0}, {"date": "2008-07-21", "close": 0.145, "volume": 20000.0}, {"date": "2008-07-22", "close": 0.13, "volume": 16000.0}, {"date": "2008-07-23", "close": 0.13, "volume": 17000.0}, {"date": "2008-07-29", "close": 0.13, "volume": 25000.0}, {"date": "2008-07-30", "close": 0.13, "volume": 10000.0}, {"date": "2008-08-01", "close": 0.12, "volume": 25000.0}, {"date": "2008-08-04", "close": 0.125, "volume": 15000.0}, {"date": "2008-08-05", "close": 0.12, "volume": 168000.0}, {"date": "2008-08-07", "close": 0.12, "volume": 8334.0}, {"date": "2008-08-08", "close": 0.125, "volume": 50000.0}, {"date": "2008-08-12", "close": 0.125, "volume": 50000.0}, {"date": "2008-08-13", "close": 0.125, "volume": 26500.0}, {"date": "2008-08-18", "close": 0.12, "volume": 80000.0}, {"date": "2008-08-20", "close": 0.13, "volume": 64000.0}, {"date": "2008-08-22", "close": 0.135, "volume": 64000.0}, {"date": "2008-08-26", "close": 0.11, "volume": 116666.0}, {"date": "2008-09-04", "close": 0.115, "volume": 9606.0}, {"date": "2008-09-09", "close": 0.105, "volume": 10000.0}, {"date": "2008-09-12", "close": 0.105, "volume": 99394.0}, {"date": "2008-09-16", "close": 0.105, "volume": 60606.0}, {"date": "2008-09-17", "close": 0.105, "volume": 35000.0}, {"date": "2008-09-18", "close": 0.105, "volume": 10000.0}, {"date": "2008-09-26", "close": 0.115, "volume": 50000.0}, {"date": "2008-10-06", "close": 0.1, "volume": 200000.0}, {"date": "2008-10-08", "close": 0.08, "volume": 80000.0}, {"date": "2008-10-14", "close": 0.08, "volume": 115890.0}, {"date": "2008-10-22", "close": 0.06, "volume": 120000.0}, {"date": "2008-10-23", "close": 0.05, "volume": 51000.0}, {"date": "2008-10-27", "close": 0.05, "volume": 20000.0}, {"date": "2008-10-28", "close": 0.046, "volume": 50000.0}, {"date": "2008-10-30", "close": 0.046, "volume": 108500.0}, {"date": "2008-11-03", "close": 0.046, "volume": 24204.0}, {"date": "2008-11-10", "close": 0.05, "volume": 50000.0}, {"date": "2008-11-13", "close": 0.046, "volume": 56500.0}, {"date": "2008-11-14", "close": 0.046, "volume": 80000.0}, {"date": "2008-11-17", "close": 0.047, "volume": 30000.0}, {"date": "2008-11-19", "close": 0.045, "volume": 23796.0}, {"date": "2008-11-26", "close": 0.043, "volume": 114167.0}, {"date": "2008-11-27", "close": 0.037, "volume": 91000.0}, {"date": "2008-12-10", "close": 0.037, "volume": 191983.0}, {"date": "2008-12-11", "close": 0.038, "volume": 105000.0}, {"date": "2008-12-12", "close": 0.038, "volume": 51943.0}, {"date": "2008-12-18", "close": 0.045, "volume": 108204.0}, {"date": "2008-12-22", "close": 0.05, "volume": 100000.0}, {"date": "2008-12-24", "close": 0.05, "volume": 3113.0}, {"date": "2009-01-02", "close": 0.051, "volume": 150000.0}, {"date": "2009-01-05", "close": 0.053, "volume": 230000.0}, {"date": "2009-01-06", "close": 0.055, "volume": 50000.0}, {"date": "2009-01-13", "close": 0.058, "volume": 50016.0}, {"date": "2009-01-15", "close": 0.058, "volume": 49984.0}, {"date": "2009-02-06", "close": 0.05, "volume": 3200.0}, {"date": "2009-02-10", "close": 0.05, "volume": 68000.0}, {"date": "2009-02-12", "close": 0.055, "volume": 55000.0}, {"date": "2009-02-16", "close": 0.055, "volume": 100000.0}, {"date": "2009-02-20", "close": 0.06, "volume": 25000.0}, {"date": "2009-02-24", "close": 0.06, "volume": 50000.0}, {"date": "2009-02-26", "close": 0.06, "volume": 82000.0}, {"date": "2009-03-02", "close": 0.06, "volume": 65000.0}, {"date": "2009-03-03", "close": 0.06, "volume": 3000.0}, {"date": "2009-03-04", "close": 0.055, "volume": 17000.0}, {"date": "2009-03-05", "close": 0.06, "volume": 69906.0}, {"date": "2009-03-09", "close": 0.07, "volume": 128677.0}, {"date": "2009-03-10", "close": 0.07, "volume": 323.0}, {"date": "2009-03-17", "close": 0.06, "volume": 20000.0}, {"date": "2009-03-19", "close": 0.06, "volume": 3094.0}, {"date": "2009-04-02", "close": 0.06, "volume": 67783.0}, {"date": "2009-04-03", "close": 0.06, "volume": 30000.0}, {"date": "2009-04-06", "close": 0.06, "volume": 35000.0}, {"date": "2009-04-08", "close": 0.06, "volume": 10000.0}, {"date": "2009-04-14", "close": 0.06, "volume": 50000.0}, {"date": "2009-04-15", "close": 0.06, "volume": 7217.0}, {"date": "2009-04-30", "close": 0.052, "volume": 211783.0}, {"date": "2009-05-05", "close": 0.052, "volume": 10000.0}, {"date": "2009-05-06", "close": 0.06, "volume": 31850.0}, {"date": "2009-05-07", "close": 0.08, "volume": 150000.0}, {"date": "2009-05-08", "close": 0.08, "volume": 8166.0}, {"date": "2009-05-11", "close": 0.085, "volume": 150000.0}, {"date": "2009-05-12", "close": 0.085, "volume": 1834.0}, {"date": "2009-05-19", "close": 0.085, "volume": 98166.0}, {"date": "2009-05-26", "close": 0.085, "volume": 1834.0}, {"date": "2009-06-01", "close": 0.056, "volume": 98166.0}, {"date": "2009-06-05", "close": 0.06, "volume": 25000.0}, {"date": "2009-06-12", "close": 0.075, "volume": 132250.0}, {"date": "2009-06-16", "close": 0.08, "volume": 17750.0}, {"date": "2009-06-18", "close": 0.062, "volume": 2250.0}, {"date": "2009-06-22", "close": 0.062, "volume": 73314.0}, {"date": "2009-06-23", "close": 0.056, "volume": 165000.0}, {"date": "2009-06-24", "close": 0.062, "volume": 76686.0}, {"date": "2009-06-26", "close": 0.065, "volume": 25000.0}, {"date": "2009-06-29", "close": 0.065, "volume": 5860.0}, {"date": "2009-06-30", "close": 0.075, "volume": 50000.0}, {"date": "2009-07-14", "close": 0.07, "volume": 150000.0}, {"date": "2009-07-24", "close": 0.071, "volume": 150000.0}, {"date": "2009-07-27", "close": 0.071, "volume": 25564.0}, {"date": "2009-07-28", "close": 0.085, "volume": 125165.0}, {"date": "2009-08-03", "close": 0.09, "volume": 30860.0}, {"date": "2009-08-10", "close": 0.09, "volume": 389000.0}, {"date": "2009-08-11", "close": 0.125, "volume": 190000.0}, {"date": "2009-08-12", "close": 0.115, "volume": 300000.0}, {"date": "2009-08-13", "close": 0.14, "volume": 327105.0}, {"date": "2009-08-14", "close": 0.15, "volume": 194000.0}, {"date": "2009-08-17", "close": 0.15, "volume": 134550.0}, {"date": "2009-08-19", "close": 0.14, "volume": 49400.0}, {"date": "2009-08-20", "close": 0.15, "volume": 3400.0}, {"date": "2009-08-21", "close": 0.15, "volume": 313000.0}, {"date": "2009-08-24", "close": 0.13, "volume": 80240.0}, {"date": "2009-08-25", "close": 0.13, "volume": 150000.0}, {"date": "2009-08-27", "close": 0.12, "volume": 65000.0}, {"date": "2009-08-28", "close": 0.12, "volume": 60000.0}, {"date": "2009-08-31", "close": 0.12, "volume": 107436.0}, {"date": "2009-09-04", "close": 0.115, "volume": 4500.0}, {"date": "2009-09-18", "close": 0.11, "volume": 20000.0}, {"date": "2009-09-22", "close": 0.11, "volume": 15940.0}, {"date": "2009-09-23", "close": 0.15, "volume": 285000.0}, {"date": "2009-09-24", "close": 0.16, "volume": 15000.0}, {"date": "2009-09-28", "close": 0.155, "volume": 16000.0}, {"date": "2009-09-30", "close": 0.12, "volume": 10000.0}, {"date": "2009-10-01", "close": 0.125, "volume": 32000.0}, {"date": "2009-10-05", "close": 0.12, "volume": 25000.0}, {"date": "2009-10-07", "close": 0.155, "volume": 126300.0}, {"date": "2009-10-09", "close": 0.155, "volume": 6000.0}, {"date": "2009-10-15", "close": 0.155, "volume": 68238.0}, {"date": "2009-10-20", "close": 0.155, "volume": 57000.0}, {"date": "2009-10-22", "close": 0.145, "volume": 100000.0}, {"date": "2009-10-23", "close": 0.145, "volume": 50000.0}, {"date": "2009-10-27", "close": 0.14, "volume": 71515.0}, {"date": "2009-10-29", "close": 0.14, "volume": 46485.0}, {"date": "2009-10-30", "close": 0.12, "volume": 10000.0}, {"date": "2009-11-02", "close": 0.12, "volume": 50000.0}, {"date": "2009-11-04", "close": 0.12, "volume": 6875.0}, {"date": "2009-11-06", "close": 0.12, "volume": 41800.0}, {"date": "2009-11-10", "close": 0.12, "volume": 25000.0}, {"date": "2009-11-13", "close": 0.13, "volume": 150000.0}, {"date": "2009-11-16", "close": 0.13, "volume": 50000.0}, {"date": "2009-11-17", "close": 0.13, "volume": 50000.0}, {"date": "2009-11-23", "close": 0.125, "volume": 100000.0}, {"date": "2009-11-26", "close": 0.15, "volume": 53515.0}, {"date": "2009-11-27", "close": 0.155, "volume": 1295.0}, {"date": "2009-12-03", "close": 0.155, "volume": 50000.0}, {"date": "2009-12-04", "close": 0.145, "volume": 4670.0}, {"date": "2009-12-07", "close": 0.155, "volume": 25000.0}, {"date": "2009-12-09", "close": 0.15, "volume": 60000.0}, {"date": "2009-12-10", "close": 0.15, "volume": 18705.0}, {"date": "2009-12-14", "close": 0.14, "volume": 92564.0}, {"date": "2009-12-15", "close": 0.145, "volume": 22500.0}, {"date": "2009-12-22", "close": 0.145, "volume": 40000.0}, {"date": "2009-12-23", "close": 0.14, "volume": 22500.0}, {"date": "2009-12-29", "close": 0.14, "volume": 11800.0}, {"date": "2009-12-30", "close": 0.15, "volume": 100000.0}, {"date": "2009-12-31", "close": 0.15, "volume": 35000.0}, {"date": "2010-01-05", "close": 0.15, "volume": 100172.0}, {"date": "2010-01-06", "close": 0.16, "volume": 250000.0}, {"date": "2010-01-08", "close": 0.16, "volume": 148500.0}, {"date": "2010-01-11", "close": 0.165, "volume": 153700.0}, {"date": "2010-01-12", "close": 0.16, "volume": 190000.0}, {"date": "2010-01-13", "close": 0.155, "volume": 40000.0}, {"date": "2010-01-14", "close": 0.18, "volume": 215000.0}, {"date": "2010-01-15", "close": 0.2, "volume": 1034000.0}, {"date": "2010-01-18", "close": 0.19, "volume": 237900.0}, {"date": "2010-01-19", "close": 0.2, "volume": 40000.0}, {"date": "2010-01-20", "close": 0.21, "volume": 102935.0}, {"date": "2010-01-21", "close": 0.205, "volume": 12460.0}, {"date": "2010-01-22", "close": 0.2, "volume": 4500.0}, {"date": "2010-01-27", "close": 0.195, "volume": 27000.0}, {"date": "2010-01-28", "close": 0.175, "volume": 100000.0}, {"date": "2010-01-29", "close": 0.17, "volume": 10000.0}, {"date": "2010-02-01", "close": 0.15, "volume": 211895.0}, {"date": "2010-02-02", "close": 0.16, "volume": 18764.0}, {"date": "2010-02-03", "close": 0.165, "volume": 13150.0}, {"date": "2010-02-04", "close": 0.185, "volume": 4000.0}, {"date": "2010-02-05", "close": 0.15, "volume": 114670.0}, {"date": "2010-02-08", "close": 0.15, "volume": 46000.0}, {"date": "2010-02-09", "close": 0.145, "volume": 100000.0}, {"date": "2010-02-11", "close": 0.17, "volume": 140000.0}, {"date": "2010-02-12", "close": 0.17, "volume": 100000.0}, {"date": "2010-02-15", "close": 0.16, "volume": 3125.0}, {"date": "2010-02-18", "close": 0.15, "volume": 34375.0}, {"date": "2010-02-23", "close": 0.15, "volume": 41850.0}, {"date": "2010-02-25", "close": 0.16, "volume": 37500.0}, {"date": "2010-02-26", "close": 0.17, "volume": 35000.0}, {"date": "2010-03-02", "close": 0.15, "volume": 90000.0}, {"date": "2010-03-05", "close": 0.155, "volume": 4000.0}, {"date": "2010-03-10", "close": 0.155, "volume": 10000.0}, {"date": "2010-03-15", "close": 0.15, "volume": 114275.0}, {"date": "2010-03-16", "close": 0.15, "volume": 10000.0}, {"date": "2010-03-18", "close": 0.135, "volume": 75000.0}, {"date": "2010-03-19", "close": 0.165, "volume": 155525.0}, {"date": "2010-03-22", "close": 0.155, "volume": 3250.0}, {"date": "2010-03-24", "close": 0.155, "volume": 15000.0}, {"date": "2010-03-29", "close": 0.15, "volume": 64750.0}, {"date": "2010-03-31", "close": 0.145, "volume": 60270.0}, {"date": "2010-04-01", "close": 0.16, "volume": 22200.0}, {"date": "2010-04-07", "close": 0.155, "volume": 3125.0}, {"date": "2010-04-08", "close": 0.15, "volume": 100000.0}, {"date": "2010-04-12", "close": 0.15, "volume": 78000.0}, {"date": "2010-04-13", "close": 0.15, "volume": 50000.0}, {"date": "2010-04-14", "close": 0.14, "volume": 25000.0}, {"date": "2010-04-15", "close": 0.14, "volume": 27750.0}, {"date": "2010-04-16", "close": 0.14, "volume": 5505.0}, {"date": "2010-04-19", "close": 0.135, "volume": 33995.0}, {"date": "2010-04-22", "close": 0.15, "volume": 21000.0}, {"date": "2010-04-27", "close": 0.14, "volume": 35000.0}, {"date": "2010-04-28", "close": 0.14, "volume": 101005.0}, {"date": "2010-04-29", "close": 0.145, "volume": 11005.0}, {"date": "2010-04-30", "close": 0.13, "volume": 56500.0}, {"date": "2010-05-03", "close": 0.13, "volume": 66000.0}, {"date": "2010-05-04", "close": 0.105, "volume": 67930.0}, {"date": "2010-05-14", "close": 0.13, "volume": 25000.0}, {"date": "2010-05-17", "close": 0.115, "volume": 30000.0}, {"date": "2010-05-21", "close": 0.11, "volume": 10000.0}, {"date": "2010-05-26", "close": 0.11, "volume": 45500.0}, {"date": "2010-05-31", "close": 0.11, "volume": 58000.0}, {"date": "2010-06-08", "close": 0.11, "volume": 7000.0}, {"date": "2010-06-17", "close": 0.1, "volume": 35000.0}, {"date": "2010-07-13", "close": 0.085, "volume": 50000.0}, {"date": "2010-07-22", "close": 0.095, "volume": 40000.0}, {"date": "2010-07-26", "close": 0.11, "volume": 78781.0}, {"date": "2010-07-28", "close": 0.115, "volume": 100000.0}, {"date": "2010-07-30", "close": 0.096, "volume": 30000.0}, {"date": "2010-08-03", "close": 0.095, "volume": 1.0}, {"date": "2010-08-06", "close": 0.105, "volume": 1.0}, {"date": "2010-08-10", "close": 0.105, "volume": 39999.0}, {"date": "2010-08-11", "close": 0.105, "volume": 10000.0}, {"date": "2010-08-12", "close": 0.105, "volume": 35930.0}, {"date": "2010-08-18", "close": 0.11, "volume": 17381.0}, {"date": "2010-08-23", "close": 0.105, "volume": 50000.0}, {"date": "2010-08-26", "close": 0.105, "volume": 46209.0}, {"date": "2010-08-30", "close": 0.105, "volume": 10000.0}, {"date": "2010-09-01", "close": 0.105, "volume": 45000.0}, {"date": "2010-09-08", "close": 0.11, "volume": 15000.0}, {"date": "2010-09-17", "close": 0.105, "volume": 90940.0}, {"date": "2010-09-21", "close": 0.105, "volume": 10000.0}, {"date": "2010-09-24", "close": 0.11, "volume": 85000.0}, {"date": "2010-09-27", "close": 0.11, "volume": 30000.0}, {"date": "2010-09-28", "close": 0.11, "volume": 67000.0}, {"date": "2010-09-29", "close": 0.115, "volume": 62619.0}, {"date": "2010-09-30", "close": 0.125, "volume": 101000.0}, {"date": "2010-10-01", "close": 0.125, "volume": 79000.0}, {"date": "2010-10-04", "close": 0.115, "volume": 40000.0}, {"date": "2010-10-05", "close": 0.115, "volume": 6044.0}, {"date": "2010-10-06", "close": 0.13, "volume": 100000.0}, {"date": "2010-10-07", "close": 0.13, "volume": 60337.0}, {"date": "2010-10-08", "close": 0.13, "volume": 11076.0}, {"date": "2010-10-11", "close": 0.11, "volume": 70070.0}, {"date": "2010-10-12", "close": 0.125, "volume": 75000.0}, {"date": "2010-10-13", "close": 0.125, "volume": 195000.0}, {"date": "2010-10-14", "close": 0.13, "volume": 61017.0}, {"date": "2010-10-15", "close": 0.13, "volume": 43983.0}, {"date": "2010-10-18", "close": 0.13, "volume": 200000.0}, {"date": "2010-10-19", "close": 0.14, "volume": 260017.0}, {"date": "2010-10-20", "close": 0.14, "volume": 128000.0}, {"date": "2010-10-21", "close": 0.14, "volume": 55000.0}, {"date": "2010-10-22", "close": 0.135, "volume": 115000.0}, {"date": "2010-10-25", "close": 0.14, "volume": 100000.0}, {"date": "2010-10-26", "close": 0.13, "volume": 50000.0}, {"date": "2010-10-27", "close": 0.14, "volume": 65000.0}, {"date": "2010-10-29", "close": 0.14, "volume": 328017.0}, {"date": "2010-11-01", "close": 0.14, "volume": 37500.0}, {"date": "2010-11-02", "close": 0.14, "volume": 2400.0}, {"date": "2010-11-03", "close": 0.15, "volume": 100000.0}, {"date": "2010-11-04", "close": 0.145, "volume": 165000.0}, {"date": "2010-11-05", "close": 0.15, "volume": 48034.0}, {"date": "2010-11-10", "close": 0.16, "volume": 16966.0}, {"date": "2010-11-11", "close": 0.16, "volume": 72000.0}, {"date": "2010-11-15", "close": 0.155, "volume": 30000.0}, {"date": "2010-11-16", "close": 0.155, "volume": 105000.0}, {"date": "2010-11-17", "close": 0.145, "volume": 40000.0}, {"date": "2010-11-24", "close": 0.155, "volume": 350000.0}, {"date": "2010-11-25", "close": 0.155, "volume": 20000.0}, {"date": "2010-11-26", "close": 0.15, "volume": 400000.0}, {"date": "2010-11-29", "close": 0.15, "volume": 255000.0}, {"date": "2010-11-30", "close": 0.15, "volume": 40000.0}, {"date": "2010-12-02", "close": 0.145, "volume": 215539.0}, {"date": "2010-12-06", "close": 0.14, "volume": 80000.0}, {"date": "2010-12-08", "close": 0.14, "volume": 211000.0}, {"date": "2010-12-13", "close": 0.14, "volume": 150000.0}, {"date": "2010-12-17", "close": 0.15, "volume": 135500.0}, {"date": "2010-12-20", "close": 0.155, "volume": 35750.0}, {"date": "2010-12-21", "close": 0.17, "volume": 122000.0}, {"date": "2010-12-22", "close": 0.18, "volume": 1379500.0}, {"date": "2010-12-23", "close": 0.18, "volume": 314179.0}, {"date": "2010-12-24", "close": 0.185, "volume": 170860.0}, {"date": "2010-12-30", "close": 0.17, "volume": 50000.0}, {"date": "2011-01-05", "close": 0.17, "volume": 5000.0}, {"date": "2011-01-11", "close": 0.185, "volume": 23800.0}, {"date": "2011-01-12", "close": 0.17, "volume": 32516.0}, {"date": "2011-01-13", "close": 0.185, "volume": 20000.0}, {"date": "2011-01-18", "close": 0.16, "volume": 71911.0}, {"date": "2011-01-19", "close": 0.16, "volume": 109058.0}, {"date": "2011-01-20", "close": 0.14, "volume": 20000.0}, {"date": "2011-01-21", "close": 0.14, "volume": 40000.0}, {"date": "2011-01-25", "close": 0.145, "volume": 22200.0}, {"date": "2011-02-01", "close": 0.145, "volume": 11800.0}, {"date": "2011-02-02", "close": 0.14, "volume": 115000.0}, {"date": "2011-02-04", "close": 0.15, "volume": 12000.0}, {"date": "2011-02-07", "close": 0.16, "volume": 34280.0}, {"date": "2011-02-10", "close": 0.135, "volume": 3200.0}, {"date": "2011-02-14", "close": 0.145, "volume": 50000.0}, {"date": "2011-02-15", "close": 0.14, "volume": 19811.0}, {"date": "2011-02-16", "close": 0.15, "volume": 15000.0}, {"date": "2011-02-17", "close": 0.16, "volume": 94500.0}, {"date": "2011-02-18", "close": 0.21, "volume": 4201050.0}, {"date": "2011-02-21", "close": 0.185, "volume": 1048697.0}, {"date": "2011-02-22", "close": 0.22, "volume": 1213746.0}, {"date": "2011-02-23", "close": 0.205, "volume": 244854.0}, {"date": "2011-02-24", "close": 0.2, "volume": 150650.0}, {"date": "2011-02-25", "close": 0.195, "volume": 226498.0}, {"date": "2011-02-28", "close": 0.21, "volume": 50000.0}, {"date": "2011-03-01", "close": 0.2, "volume": 348000.0}, {"date": "2011-03-02", "close": 0.205, "volume": 218836.0}, {"date": "2011-03-03", "close": 0.195, "volume": 120000.0}, {"date": "2011-03-04", "close": 0.19, "volume": 186500.0}, {"date": "2011-03-07", "close": 0.2, "volume": 125000.0}, {"date": "2011-03-08", "close": 0.22, "volume": 297209.0}, {"date": "2011-03-09", "close": 0.235, "volume": 1078675.0}, {"date": "2011-03-10", "close": 0.22, "volume": 227009.0}, {"date": "2011-03-11", "close": 0.225, "volume": 261642.0}, {"date": "2011-03-14", "close": 0.205, "volume": 238470.0}, {"date": "2011-03-15", "close": 0.19, "volume": 623500.0}, {"date": "2011-03-16", "close": 0.175, "volume": 65158.0}, {"date": "2011-03-17", "close": 0.205, "volume": 698471.0}, {"date": "2011-03-18", "close": 0.215, "volume": 202000.0}, {"date": "2011-03-21", "close": 0.22, "volume": 60000.0}, {"date": "2011-03-22", "close": 0.23, "volume": 289607.0}, {"date": "2011-03-24", "close": 0.245, "volume": 161122.0}, {"date": "2011-03-25", "close": 0.235, "volume": 290444.0}, {"date": "2011-03-28", "close": 0.24, "volume": 163541.0}, {"date": "2011-03-29", "close": 0.245, "volume": 151920.0}, {"date": "2011-03-30", "close": 0.24, "volume": 93883.0}, {"date": "2011-03-31", "close": 0.235, "volume": 197353.0}, {"date": "2011-04-01", "close": 0.245, "volume": 32000.0}, {"date": "2011-04-04", "close": 0.235, "volume": 162351.0}, {"date": "2011-04-05", "close": 0.235, "volume": 35000.0}, {"date": "2011-04-06", "close": 0.225, "volume": 139210.0}, {"date": "2011-04-07", "close": 0.24, "volume": 172000.0}, {"date": "2011-04-08", "close": 0.245, "volume": 166111.0}, {"date": "2011-04-11", "close": 0.25, "volume": 130309.0}, {"date": "2011-04-12", "close": 0.245, "volume": 25750.0}, {"date": "2011-04-15", "close": 0.21, "volume": 48000.0}, {"date": "2011-04-18", "close": 0.235, "volume": 66511.0}, {"date": "2011-04-20", "close": 0.235, "volume": 20000.0}, {"date": "2011-04-21", "close": 0.205, "volume": 70000.0}, {"date": "2011-04-27", "close": 0.18, "volume": 174983.0}, {"date": "2011-04-29", "close": 0.175, "volume": 240000.0}, {"date": "2011-05-03", "close": 0.19, "volume": 24050.0}, {"date": "2011-05-04", "close": 0.19, "volume": 81517.0}, {"date": "2011-05-05", "close": 0.22, "volume": 507730.0}, {"date": "2011-05-06", "close": 0.2, "volume": 60534.0}, {"date": "2011-05-09", "close": 0.19, "volume": 37958.0}, {"date": "2011-05-10", "close": 0.21, "volume": 25000.0}, {"date": "2011-05-11", "close": 0.21, "volume": 85000.0}, {"date": "2011-05-12", "close": 0.19, "volume": 120000.0}, {"date": "2011-05-13", "close": 0.185, "volume": 92828.0}, {"date": "2011-05-16", "close": 0.185, "volume": 45000.0}, {"date": "2011-05-17", "close": 0.21, "volume": 190000.0}, {"date": "2011-05-18", "close": 0.19, "volume": 20000.0}, {"date": "2011-05-19", "close": 0.21, "volume": 195000.0}, {"date": "2011-05-20", "close": 0.21, "volume": 135000.0}, {"date": "2011-05-23", "close": 0.185, "volume": 95000.0}, {"date": "2011-05-25", "close": 0.19, "volume": 5000.0}, {"date": "2011-05-26", "close": 0.19, "volume": 15000.0}, {"date": "2011-05-27", "close": 0.18, "volume": 212500.0}, {"date": "2011-05-30", "close": 0.19, "volume": 10000.0}, {"date": "2011-05-31", "close": 0.18, "volume": 130000.0}, {"date": "2011-06-01", "close": 0.175, "volume": 102000.0}, {"date": "2011-06-02", "close": 0.175, "volume": 138000.0}, {"date": "2011-06-09", "close": 0.175, "volume": 40000.0}, {"date": "2011-06-10", "close": 0.17, "volume": 36000.0}, {"date": "2011-06-14", "close": 0.175, "volume": 139140.0}, {"date": "2011-06-16", "close": 0.18, "volume": 50000.0}, {"date": "2011-06-20", "close": 0.145, "volume": 150000.0}, {"date": "2011-06-21", "close": 0.175, "volume": 10000.0}, {"date": "2011-06-22", "close": 0.17, "volume": 5109.0}, {"date": "2011-06-23", "close": 0.15, "volume": 150603.0}, {"date": "2011-06-27", "close": 0.15, "volume": 151897.0}, {"date": "2011-06-29", "close": 0.15, "volume": 13125.0}, {"date": "2011-06-30", "close": 0.135, "volume": 92264.0}, {"date": "2011-07-01", "close": 0.175, "volume": 22800.0}, {"date": "2011-07-05", "close": 0.185, "volume": 190000.0}, {"date": "2011-07-06", "close": 0.19, "volume": 57436.0}, {"date": "2011-07-07", "close": 0.185, "volume": 10628.0}, {"date": "2011-07-11", "close": 0.195, "volume": 135000.0}, {"date": "2011-07-12", "close": 0.19, "volume": 110000.0}, {"date": "2011-07-13", "close": 0.19, "volume": 210000.0}, {"date": "2011-07-14", "close": 0.185, "volume": 65000.0}, {"date": "2011-07-15", "close": 0.19, "volume": 20153.0}, {"date": "2011-07-19", "close": 0.205, "volume": 200695.0}, {"date": "2011-07-20", "close": 0.2, "volume": 108272.0}, {"date": "2011-07-21", "close": 0.2, "volume": 40340.0}, {"date": "2011-07-22", "close": 0.2, "volume": 240620.0}, {"date": "2011-07-25", "close": 0.21, "volume": 311076.0}, {"date": "2011-07-26", "close": 0.21, "volume": 83400.0}, {"date": "2011-07-27", "close": 0.2, "volume": 13304.0}, {"date": "2011-07-28", "close": 0.195, "volume": 47296.0}, {"date": "2011-07-29", "close": 0.2, "volume": 15000.0}, {"date": "2011-08-02", "close": 0.2, "volume": 39000.0}, {"date": "2011-08-03", "close": 0.195, "volume": 115000.0}, {"date": "2011-08-04", "close": 0.2, "volume": 75000.0}, {"date": "2011-08-05", "close": 0.17, "volume": 290800.0}, {"date": "2011-08-08", "close": 0.17, "volume": 15000.0}, {"date": "2011-08-09", "close": 0.16, "volume": 15800.0}, {"date": "2011-08-10", "close": 0.17, "volume": 10550.0}, {"date": "2011-08-11", "close": 0.185, "volume": 163538.0}, {"date": "2011-08-12", "close": 0.195, "volume": 8813.0}, {"date": "2011-08-15", "close": 0.195, "volume": 14.0}, {"date": "2011-08-16", "close": 0.19, "volume": 10029.0}, {"date": "2011-08-18", "close": 0.21, "volume": 10000.0}, {"date": "2011-08-22", "close": 0.18, "volume": 4337.0}, {"date": "2011-08-23", "close": 0.2, "volume": 3000.0}, {"date": "2011-08-24", "close": 0.19, "volume": 200000.0}, {"date": "2011-08-25", "close": 0.19, "volume": 27000.0}, {"date": "2011-08-26", "close": 0.2, "volume": 56016.0}, {"date": "2011-08-30", "close": 0.2, "volume": 55333.0}, {"date": "2011-08-31", "close": 0.235, "volume": 240424.0}, {"date": "2011-09-01", "close": 0.2, "volume": 62357.0}, {"date": "2011-09-02", "close": 0.22, "volume": 261590.0}, {"date": "2011-09-06", "close": 0.22, "volume": 22635.0}, {"date": "2011-09-08", "close": 0.225, "volume": 50000.0}, {"date": "2011-09-09", "close": 0.24, "volume": 88800.0}, {"date": "2011-09-12", "close": 0.225, "volume": 592.0}, {"date": "2011-09-13", "close": 0.235, "volume": 148708.0}, {"date": "2011-09-14", "close": 0.23, "volume": 179730.0}, {"date": "2011-09-21", "close": 0.21, "volume": 23000.0}, {"date": "2011-09-23", "close": 0.19, "volume": 175424.0}, {"date": "2011-09-26", "close": 0.18, "volume": 12696.0}, {"date": "2011-09-27", "close": 0.19, "volume": 18600.0}, {"date": "2011-09-28", "close": 0.19, "volume": 13800.0}, {"date": "2011-10-03", "close": 0.17, "volume": 5000.0}, {"date": "2011-10-04", "close": 0.17, "volume": 50000.0}, {"date": "2011-10-05", "close": 0.19, "volume": 1282.0}, {"date": "2011-10-06", "close": 0.19, "volume": 25000.0}, {"date": "2011-10-11", "close": 0.19, "volume": 20000.0}, {"date": "2011-10-12", "close": 0.19, "volume": 250000.0}, {"date": "2011-10-26", "close": 0.175, "volume": 20000.0}, {"date": "2011-10-28", "close": 0.19, "volume": 6318.0}, {"date": "2011-10-31", "close": 0.205, "volume": 30000.0}, {"date": "2011-11-03", "close": 0.21, "volume": 64000.0}, {"date": "2011-11-04", "close": 0.195, "volume": 40000.0}, {"date": "2011-11-07", "close": 0.2, "volume": 29000.0}, {"date": "2011-11-08", "close": 0.195, "volume": 33000.0}, {"date": "2011-11-10", "close": 0.185, "volume": 10000.0}, {"date": "2011-11-11", "close": 0.185, "volume": 42250.0}, {"date": "2011-11-14", "close": 0.185, "volume": 5000.0}, {"date": "2011-11-15", "close": 0.185, "volume": 30000.0}, {"date": "2011-11-16", "close": 0.18, "volume": 31000.0}, {"date": "2011-11-17", "close": 0.18, "volume": 112000.0}, {"date": "2011-11-18", "close": 0.17, "volume": 220800.0}, {"date": "2011-11-21", "close": 0.16, "volume": 215683.0}, {"date": "2011-11-22", "close": 0.16, "volume": 567000.0}, {"date": "2011-11-23", "close": 0.16, "volume": 100000.0}, {"date": "2011-11-24", "close": 0.16, "volume": 50000.0}, {"date": "2011-11-25", "close": 0.15, "volume": 117000.0}, {"date": "2011-11-28", "close": 0.15, "volume": 90936.0}, {"date": "2011-11-29", "close": 0.18, "volume": 31064.0}, {"date": "2011-12-01", "close": 0.18, "volume": 8333.0}, {"date": "2011-12-02", "close": 0.18, "volume": 20000.0}, {"date": "2011-12-06", "close": 0.16, "volume": 59000.0}, {"date": "2011-12-07", "close": 0.16, "volume": 64936.0}, {"date": "2011-12-08", "close": 0.16, "volume": 325064.0}, {"date": "2011-12-09", "close": 0.155, "volume": 55532.0}, {"date": "2011-12-12", "close": 0.155, "volume": 30000.0}, {"date": "2011-12-13", "close": 0.155, "volume": 60000.0}, {"date": "2011-12-14", "close": 0.15, "volume": 216000.0}, {"date": "2011-12-15", "close": 0.155, "volume": 30000.0}, {"date": "2011-12-16", "close": 0.15, "volume": 10467.0}, {"date": "2011-12-19", "close": 0.13, "volume": 45867.0}, {"date": "2011-12-20", "close": 0.135, "volume": 30000.0}, {"date": "2011-12-21", "close": 0.135, "volume": 140000.0}, {"date": "2011-12-22", "close": 0.115, "volume": 64133.0}, {"date": "2011-12-23", "close": 0.115, "volume": 100872.0}, {"date": "2012-01-04", "close": 0.15, "volume": 80050.0}, {"date": "2012-01-05", "close": 0.155, "volume": 20000.0}, {"date": "2012-01-06", "close": 0.155, "volume": 20000.0}, {"date": "2012-01-09", "close": 0.155, "volume": 60000.0}, {"date": "2012-01-11", "close": 0.155, "volume": 30000.0}, {"date": "2012-01-13", "close": 0.155, "volume": 4950.0}, {"date": "2012-01-17", "close": 0.17, "volume": 174838.0}, {"date": "2012-01-18", "close": 0.17, "volume": 35000.0}, {"date": "2012-01-20", "close": 0.17, "volume": 52000.0}, {"date": "2012-01-24", "close": 0.165, "volume": 17000.0}, {"date": "2012-01-25", "close": 0.15, "volume": 75000.0}, {"date": "2012-01-27", "close": 0.15, "volume": 35000.0}, {"date": "2012-01-30", "close": 0.145, "volume": 79081.0}, {"date": "2012-01-31", "close": 0.17, "volume": 461000.0}, {"date": "2012-02-01", "close": 0.17, "volume": 30011.0}, {"date": "2012-02-03", "close": 0.165, "volume": 212.0}, {"date": "2012-02-06", "close": 0.165, "volume": 11838.0}, {"date": "2012-02-08", "close": 0.165, "volume": 7000.0}, {"date": "2012-02-09", "close": 0.185, "volume": 1113999.0}, {"date": "2012-02-10", "close": 0.18, "volume": 185834.0}, {"date": "2012-02-13", "close": 0.18, "volume": 108900.0}, {"date": "2012-02-14", "close": 0.17, "volume": 326289.0}, {"date": "2012-02-15", "close": 0.17, "volume": 128500.0}, {"date": "2012-02-16", "close": 0.175, "volume": 512660.0}, {"date": "2012-02-17", "close": 0.195, "volume": 972902.0}, {"date": "2012-02-20", "close": 0.21, "volume": 767830.0}, {"date": "2012-02-21", "close": 0.22, "volume": 730943.0}, {"date": "2012-02-22", "close": 0.21, "volume": 84500.0}, {"date": "2012-02-23", "close": 0.205, "volume": 225319.0}, {"date": "2012-02-24", "close": 0.205, "volume": 287954.0}, {"date": "2012-02-27", "close": 0.21, "volume": 119079.0}, {"date": "2012-02-28", "close": 0.195, "volume": 126512.0}, {"date": "2012-02-29", "close": 0.2, "volume": 60000.0}, {"date": "2012-03-01", "close": 0.2, "volume": 87500.0}, {"date": "2012-03-02", "close": 0.19, "volume": 218294.0}, {"date": "2012-03-05", "close": 0.185, "volume": 99566.0}, {"date": "2012-03-06", "close": 0.175, "volume": 284232.0}, {"date": "2012-03-07", "close": 0.17, "volume": 283053.0}, {"date": "2012-03-08", "close": 0.175, "volume": 118000.0}, {"date": "2012-03-09", "close": 0.205, "volume": 199746.0}, {"date": "2012-03-12", "close": 0.21, "volume": 157310.0}, {"date": "2012-03-13", "close": 0.26, "volume": 5054806.0}, {"date": "2012-03-14", "close": 0.32, "volume": 12987651.0}, {"date": "2012-03-15", "close": 0.31, "volume": 2584488.0}, {"date": "2012-03-16", "close": 0.32, "volume": 4426234.0}, {"date": "2012-03-19", "close": 0.31, "volume": 1675722.0}, {"date": "2012-03-20", "close": 0.285, "volume": 1451977.0}, {"date": "2012-03-21", "close": 0.31, "volume": 864818.0}, {"date": "2012-03-22", "close": 0.305, "volume": 1432984.0}, {"date": "2012-03-23", "close": 0.305, "volume": 530240.0}, {"date": "2012-03-26", "close": 0.325, "volume": 1643634.0}, {"date": "2012-03-29", "close": 0.33, "volume": 1873042.0}, {"date": "2012-03-30", "close": 0.34, "volume": 527069.0}, {"date": "2012-04-02", "close": 0.325, "volume": 1348064.0}, {"date": "2012-04-03", "close": 0.325, "volume": 473590.0}, {"date": "2012-04-04", "close": 0.32, "volume": 742744.0}, {"date": "2012-04-05", "close": 0.32, "volume": 890807.0}, {"date": "2012-04-10", "close": 0.315, "volume": 393541.0}, {"date": "2012-04-11", "close": 0.295, "volume": 813226.0}, {"date": "2012-04-12", "close": 0.3, "volume": 530041.0}, {"date": "2012-04-13", "close": 0.31, "volume": 560733.0}, {"date": "2012-04-16", "close": 0.31, "volume": 2519356.0}, {"date": "2012-04-17", "close": 0.29, "volume": 1601428.0}, {"date": "2012-04-18", "close": 0.28, "volume": 474752.0}, {"date": "2012-04-19", "close": 0.295, "volume": 363604.0}, {"date": "2012-04-20", "close": 0.305, "volume": 545617.0}, {"date": "2012-04-23", "close": 0.33, "volume": 2775818.0}, {"date": "2012-04-24", "close": 0.365, "volume": 4278393.0}, {"date": "2012-04-26", "close": 0.365, "volume": 4983550.0}, {"date": "2012-04-27", "close": 0.35, "volume": 994896.0}, {"date": "2012-04-30", "close": 0.4, "volume": 8434919.0}, {"date": "2012-05-01", "close": 0.365, "volume": 4873182.0}, {"date": "2012-05-02", "close": 0.39, "volume": 1589312.0}, {"date": "2012-05-03", "close": 0.43, "volume": 3836422.0}, {"date": "2012-05-04", "close": 0.395, "volume": 6241671.0}, {"date": "2012-05-07", "close": 0.33, "volume": 4047103.0}, {"date": "2012-05-08", "close": 0.34, "volume": 2691625.0}, {"date": "2012-05-09", "close": 0.31, "volume": 2309484.0}, {"date": "2012-05-10", "close": 0.315, "volume": 2302938.0}, {"date": "2012-05-11", "close": 0.3, "volume": 1489986.0}, {"date": "2012-05-14", "close": 0.285, "volume": 2032370.0}, {"date": "2012-05-15", "close": 0.27, "volume": 1746839.0}, {"date": "2012-05-16", "close": 0.24, "volume": 2112423.0}, {"date": "2012-05-17", "close": 0.25, "volume": 789531.0}, {"date": "2012-05-18", "close": 0.22, "volume": 3364009.0}, {"date": "2012-05-21", "close": 0.25, "volume": 1663048.0}, {"date": "2012-05-22", "close": 0.25, "volume": 1089717.0}, {"date": "2012-05-23", "close": 0.28, "volume": 6514289.0}, {"date": "2012-05-24", "close": 0.28, "volume": 13666813.0}, {"date": "2012-05-25", "close": 0.24, "volume": 3598547.0}, {"date": "2012-05-28", "close": 0.24, "volume": 663375.0}, {"date": "2012-05-29", "close": 0.26, "volume": 1148347.0}, {"date": "2012-05-30", "close": 0.255, "volume": 1806481.0}, {"date": "2012-05-31", "close": 0.245, "volume": 1094488.0}, {"date": "2012-06-01", "close": 0.245, "volume": 6447150.0}, {"date": "2012-06-04", "close": 0.22, "volume": 2867133.0}, {"date": "2012-06-05", "close": 0.215, "volume": 1047131.0}, {"date": "2012-06-06", "close": 0.22, "volume": 800722.0}, {"date": "2012-06-07", "close": 0.235, "volume": 859663.0}, {"date": "2012-06-08", "close": 0.225, "volume": 627953.0}, {"date": "2012-06-12", "close": 0.225, "volume": 375458.0}, {"date": "2012-06-13", "close": 0.225, "volume": 230927.0}, {"date": "2012-06-14", "close": 0.23, "volume": 712335.0}, {"date": "2012-06-15", "close": 0.225, "volume": 1195677.0}, {"date": "2012-06-18", "close": 0.23, "volume": 604227.0}, {"date": "2012-06-19", "close": 0.22, "volume": 309158.0}, {"date": "2012-06-20", "close": 0.22, "volume": 739670.0}, {"date": "2012-06-21", "close": 0.22, "volume": 578847.0}, {"date": "2012-06-22", "close": 0.225, "volume": 1319762.0}, {"date": "2012-06-25", "close": 0.21, "volume": 820616.0}, {"date": "2012-06-26", "close": 0.2, "volume": 135148.0}, {"date": "2012-06-27", "close": 0.18, "volume": 311064.0}, {"date": "2012-06-28", "close": 0.2, "volume": 685070.0}, {"date": "2012-06-29", "close": 0.215, "volume": 691166.0}, {"date": "2012-07-02", "close": 0.215, "volume": 559356.0}, {"date": "2012-07-03", "close": 0.215, "volume": 184253.0}, {"date": "2012-07-04", "close": 0.21, "volume": 201622.0}, {"date": "2012-07-05", "close": 0.205, "volume": 488707.0}, {"date": "2012-07-06", "close": 0.21, "volume": 113000.0}, {"date": "2012-07-09", "close": 0.195, "volume": 322606.0}, {"date": "2012-07-10", "close": 0.195, "volume": 265669.0}, {"date": "2012-07-11", "close": 0.185, "volume": 670363.0}, {"date": "2012-07-12", "close": 0.18, "volume": 447175.0}, {"date": "2012-07-13", "close": 0.18, "volume": 160000.0}, {"date": "2012-07-16", "close": 0.185, "volume": 152533.0}, {"date": "2012-07-17", "close": 0.19, "volume": 1863113.0}, {"date": "2012-07-18", "close": 0.19, "volume": 499881.0}, {"date": "2012-07-19", "close": 0.195, "volume": 382506.0}, {"date": "2012-07-20", "close": 0.22, "volume": 1302651.0}, {"date": "2012-07-23", "close": 0.21, "volume": 593909.0}, {"date": "2012-07-24", "close": 0.205, "volume": 625525.0}, {"date": "2012-07-25", "close": 0.195, "volume": 330992.0}, {"date": "2012-07-26", "close": 0.19, "volume": 452681.0}, {"date": "2012-07-27", "close": 0.19, "volume": 420695.0}, {"date": "2012-07-30", "close": 0.19, "volume": 355803.0}, {"date": "2012-07-31", "close": 0.185, "volume": 717894.0}, {"date": "2012-08-01", "close": 0.18, "volume": 331378.0}, {"date": "2012-08-02", "close": 0.185, "volume": 547860.0}, {"date": "2012-08-03", "close": 0.18, "volume": 1080197.0}, {"date": "2012-08-06", "close": 0.19, "volume": 376470.0}, {"date": "2012-08-07", "close": 0.18, "volume": 436606.0}, {"date": "2012-08-08", "close": 0.175, "volume": 181078.0}, {"date": "2012-08-09", "close": 0.175, "volume": 214000.0}, {"date": "2012-08-10", "close": 0.175, "volume": 259747.0}, {"date": "2012-08-13", "close": 0.175, "volume": 452965.0}, {"date": "2012-08-14", "close": 0.16, "volume": 653112.0}, {"date": "2012-08-15", "close": 0.16, "volume": 174250.0}, {"date": "2012-08-16", "close": 0.17, "volume": 212614.0}, {"date": "2012-08-17", "close": 0.17, "volume": 104070.0}, {"date": "2012-08-20", "close": 0.17, "volume": 85358.0}, {"date": "2012-08-21", "close": 0.165, "volume": 224872.0}, {"date": "2012-08-22", "close": 0.17, "volume": 317483.0}, {"date": "2012-08-23", "close": 0.17, "volume": 122736.0}, {"date": "2012-08-24", "close": 0.17, "volume": 44000.0}, {"date": "2012-08-27", "close": 0.17, "volume": 634055.0}, {"date": "2012-08-28", "close": 0.2, "volume": 1075490.0}, {"date": "2012-08-29", "close": 0.185, "volume": 801083.0}, {"date": "2012-08-30", "close": 0.175, "volume": 335194.0}, {"date": "2012-08-31", "close": 0.175, "volume": 387325.0}, {"date": "2012-09-03", "close": 0.165, "volume": 174818.0}, {"date": "2012-09-04", "close": 0.16, "volume": 331545.0}, {"date": "2012-09-05", "close": 0.155, "volume": 187500.0}, {"date": "2012-09-06", "close": 0.16, "volume": 157649.0}, {"date": "2012-09-07", "close": 0.16, "volume": 199000.0}, {"date": "2012-09-10", "close": 0.16, "volume": 26000.0}, {"date": "2012-09-11", "close": 0.17, "volume": 199313.0}, {"date": "2012-09-12", "close": 0.16, "volume": 62829.0}, {"date": "2012-09-13", "close": 0.17, "volume": 157532.0}, {"date": "2012-09-14", "close": 0.155, "volume": 76433.0}, {"date": "2012-09-17", "close": 0.17, "volume": 277629.0}, {"date": "2012-09-18", "close": 0.175, "volume": 364826.0}, {"date": "2012-09-19", "close": 0.17, "volume": 255000.0}, {"date": "2012-09-20", "close": 0.17, "volume": 116600.0}, {"date": "2012-09-21", "close": 0.165, "volume": 316555.0}, {"date": "2012-09-24", "close": 0.16, "volume": 99500.0}, {"date": "2012-09-25", "close": 0.16, "volume": 893400.0}, {"date": "2012-09-26", "close": 0.155, "volume": 169000.0}, {"date": "2012-09-27", "close": 0.14, "volume": 597068.0}, {"date": "2012-09-28", "close": 0.15, "volume": 137543.0}, {"date": "2012-10-01", "close": 0.155, "volume": 25000.0}, {"date": "2012-10-02", "close": 0.15, "volume": 66920.0}, {"date": "2012-10-03", "close": 0.15, "volume": 43001.0}, {"date": "2012-10-04", "close": 0.145, "volume": 309815.0}, {"date": "2012-10-05", "close": 0.15, "volume": 119365.0}, {"date": "2012-10-08", "close": 0.145, "volume": 115000.0}, {"date": "2012-10-09", "close": 0.155, "volume": 329843.0}, {"date": "2012-10-10", "close": 0.155, "volume": 443557.0}, {"date": "2012-10-11", "close": 0.15, "volume": 42500.0}, {"date": "2012-10-12", "close": 0.155, "volume": 387149.0}, {"date": "2012-10-15", "close": 0.16, "volume": 327880.0}, {"date": "2012-10-16", "close": 0.16, "volume": 638107.0}, {"date": "2012-10-17", "close": 0.16, "volume": 113912.0}, {"date": "2012-10-18", "close": 0.175, "volume": 1077538.0}, {"date": "2012-10-19", "close": 0.19, "volume": 430702.0}, {"date": "2012-10-22", "close": 0.185, "volume": 109576.0}, {"date": "2012-10-23", "close": 0.2, "volume": 509666.0}, {"date": "2012-10-24", "close": 0.195, "volume": 352121.0}, {"date": "2012-10-25", "close": 0.19, "volume": 316841.0}, {"date": "2012-10-26", "close": 0.19, "volume": 460730.0}, {"date": "2012-10-29", "close": 0.24, "volume": 2455092.0}, {"date": "2012-10-30", "close": 0.225, "volume": 1350897.0}, {"date": "2012-10-31", "close": 0.22, "volume": 225700.0}, {"date": "2012-11-01", "close": 0.215, "volume": 485828.0}, {"date": "2012-11-02", "close": 0.215, "volume": 224095.0}, {"date": "2012-11-05", "close": 0.225, "volume": 209437.0}, {"date": "2012-11-06", "close": 0.26, "volume": 2905629.0}, {"date": "2012-11-07", "close": 0.24, "volume": 542537.0}, {"date": "2012-11-08", "close": 0.245, "volume": 431096.0}, {"date": "2012-11-09", "close": 0.235, "volume": 234470.0}, {"date": "2012-11-12", "close": 0.245, "volume": 234574.0}, {"date": "2012-11-13", "close": 0.235, "volume": 128233.0}, {"date": "2012-11-14", "close": 0.235, "volume": 33924.0}, {"date": "2012-11-15", "close": 0.22, "volume": 387452.0}, {"date": "2012-11-16", "close": 0.215, "volume": 195251.0}, {"date": "2012-11-19", "close": 0.21, "volume": 221000.0}, {"date": "2012-11-20", "close": 0.22, "volume": 113000.0}, {"date": "2012-11-21", "close": 0.235, "volume": 214900.0}, {"date": "2012-11-22", "close": 0.225, "volume": 309576.0}, {"date": "2012-11-23", "close": 0.21, "volume": 117488.0}, {"date": "2012-11-26", "close": 0.21, "volume": 248988.0}, {"date": "2012-11-27", "close": 0.195, "volume": 1056208.0}, {"date": "2012-11-28", "close": 0.195, "volume": 41500.0}, {"date": "2012-11-29", "close": 0.18, "volume": 188002.0}, {"date": "2012-11-30", "close": 0.185, "volume": 221000.0}, {"date": "2012-12-03", "close": 0.18, "volume": 127600.0}, {"date": "2012-12-04", "close": 0.175, "volume": 137000.0}, {"date": "2012-12-05", "close": 0.17, "volume": 133350.0}, {"date": "2012-12-06", "close": 0.2, "volume": 1292117.0}, {"date": "2012-12-07", "close": 0.185, "volume": 185000.0}, {"date": "2012-12-10", "close": 0.185, "volume": 284000.0}, {"date": "2012-12-11", "close": 0.195, "volume": 139200.0}, {"date": "2012-12-12", "close": 0.2, "volume": 94368.0}, {"date": "2012-12-13", "close": 0.195, "volume": 133910.0}, {"date": "2012-12-14", "close": 0.195, "volume": 76500.0}, {"date": "2012-12-18", "close": 0.19, "volume": 121320.0}, {"date": "2012-12-19", "close": 0.19, "volume": 138000.0}, {"date": "2012-12-20", "close": 0.195, "volume": 21000.0}, {"date": "2012-12-21", "close": 0.19, "volume": 17883.0}, {"date": "2012-12-24", "close": 0.195, "volume": 5000.0}, {"date": "2012-12-28", "close": 0.19, "volume": 16632.0}, {"date": "2012-12-31", "close": 0.19, "volume": 10000.0}, {"date": "2013-01-02", "close": 0.195, "volume": 20000.0}, {"date": "2013-01-03", "close": 0.195, "volume": 94504.0}, {"date": "2013-01-04", "close": 0.19, "volume": 124675.0}, {"date": "2013-01-07", "close": 0.19, "volume": 91508.0}, {"date": "2013-01-08", "close": 0.19, "volume": 10631.0}, {"date": "2013-01-09", "close": 0.18, "volume": 110000.0}, {"date": "2013-01-10", "close": 0.19, "volume": 25000.0}, {"date": "2013-01-11", "close": 0.19, "volume": 114000.0}, {"date": "2013-01-14", "close": 0.18, "volume": 36048.0}, {"date": "2013-01-15", "close": 0.18, "volume": 68337.0}, {"date": "2013-01-16", "close": 0.19, "volume": 70063.0}, {"date": "2013-01-17", "close": 0.185, "volume": 86007.0}, {"date": "2013-01-18", "close": 0.195, "volume": 220000.0}, {"date": "2013-01-21", "close": 0.19, "volume": 141048.0}, {"date": "2013-01-22", "close": 0.185, "volume": 170132.0}, {"date": "2013-01-23", "close": 0.18, "volume": 30000.0}, {"date": "2013-01-24", "close": 0.19, "volume": 11000.0}, {"date": "2013-01-25", "close": 0.205, "volume": 1175947.0}, {"date": "2013-01-29", "close": 0.2, "volume": 189888.0}, {"date": "2013-01-31", "close": 0.19, "volume": 108270.0}, {"date": "2013-02-01", "close": 0.19, "volume": 38287.0}, {"date": "2013-02-04", "close": 0.195, "volume": 49700.0}, {"date": "2013-02-05", "close": 0.185, "volume": 118658.0}, {"date": "2013-02-06", "close": 0.18, "volume": 50000.0}, {"date": "2013-02-07", "close": 0.19, "volume": 129822.0}, {"date": "2013-02-08", "close": 0.185, "volume": 26000.0}, {"date": "2013-02-11", "close": 0.185, "volume": 63200.0}, {"date": "2013-02-12", "close": 0.185, "volume": 57381.0}, {"date": "2013-02-13", "close": 0.18, "volume": 103732.0}, {"date": "2013-02-14", "close": 0.17, "volume": 208000.0}, {"date": "2013-02-15", "close": 0.17, "volume": 196666.0}, {"date": "2013-02-18", "close": 0.18, "volume": 124306.0}, {"date": "2013-02-19", "close": 0.19, "volume": 154873.0}, {"date": "2013-02-20", "close": 0.195, "volume": 79015.0}, {"date": "2013-02-21", "close": 0.185, "volume": 148585.0}, {"date": "2013-02-22", "close": 0.185, "volume": 5000.0}, {"date": "2013-02-25", "close": 0.185, "volume": 48070.0}, {"date": "2013-02-26", "close": 0.18, "volume": 13730.0}, {"date": "2013-02-27", "close": 0.18, "volume": 82471.0}, {"date": "2013-02-28", "close": 0.185, "volume": 634714.0}, {"date": "2013-03-01", "close": 0.19, "volume": 11000.0}, {"date": "2013-03-04", "close": 0.18, "volume": 110000.0}, {"date": "2013-03-05", "close": 0.17, "volume": 192582.0}, {"date": "2013-03-06", "close": 0.175, "volume": 198819.0}, {"date": "2013-03-07", "close": 0.175, "volume": 27929.0}, {"date": "2013-03-08", "close": 0.21, "volume": 5942928.0}, {"date": "2013-03-11", "close": 0.2, "volume": 723876.0}, {"date": "2013-03-12", "close": 0.225, "volume": 1958207.0}, {"date": "2013-03-13", "close": 0.215, "volume": 674467.0}, {"date": "2013-03-14", "close": 0.22, "volume": 206048.0}, {"date": "2013-03-15", "close": 0.21, "volume": 343888.0}, {"date": "2013-03-18", "close": 0.195, "volume": 425848.0}, {"date": "2013-03-19", "close": 0.2, "volume": 274000.0}, {"date": "2013-03-20", "close": 0.205, "volume": 137915.0}, {"date": "2013-03-21", "close": 0.21, "volume": 347736.0}, {"date": "2013-03-22", "close": 0.23, "volume": 488746.0}, {"date": "2013-03-25", "close": 0.22, "volume": 338240.0}, {"date": "2013-03-26", "close": 0.22, "volume": 282800.0}, {"date": "2013-03-27", "close": 0.215, "volume": 79000.0}, {"date": "2013-03-28", "close": 0.215, "volume": 70000.0}, {"date": "2013-04-02", "close": 0.225, "volume": 60000.0}, {"date": "2013-04-03", "close": 0.21, "volume": 207915.0}, {"date": "2013-04-04", "close": 0.21, "volume": 267704.0}, {"date": "2013-04-05", "close": 0.205, "volume": 9900.0}, {"date": "2013-04-08", "close": 0.205, "volume": 129790.0}, {"date": "2013-04-09", "close": 0.21, "volume": 45205.0}, {"date": "2013-04-10", "close": 0.205, "volume": 7500.0}, {"date": "2013-04-11", "close": 0.21, "volume": 32500.0}, {"date": "2013-04-15", "close": 0.18, "volume": 216615.0}, {"date": "2013-04-16", "close": 0.19, "volume": 517168.0}, {"date": "2013-04-17", "close": 0.175, "volume": 14506.0}, {"date": "2013-04-18", "close": 0.15, "volume": 328682.0}, {"date": "2013-04-19", "close": 0.15, "volume": 2001687.0}, {"date": "2013-04-22", "close": 0.16, "volume": 236313.0}, {"date": "2013-04-23", "close": 0.17, "volume": 1910500.0}, {"date": "2013-04-24", "close": 0.16, "volume": 81253.0}, {"date": "2013-04-26", "close": 0.17, "volume": 166000.0}, {"date": "2013-04-29", "close": 0.155, "volume": 273000.0}, {"date": "2013-04-30", "close": 0.16, "volume": 28125.0}, {"date": "2013-05-01", "close": 0.15, "volume": 208075.0}, {"date": "2013-05-02", "close": 0.16, "volume": 695400.0}, {"date": "2013-05-03", "close": 0.15, "volume": 100250.0}, {"date": "2013-05-06", "close": 0.16, "volume": 50000.0}, {"date": "2013-05-07", "close": 0.165, "volume": 115600.0}, {"date": "2013-05-08", "close": 0.155, "volume": 112600.0}, {"date": "2013-05-09", "close": 0.15, "volume": 363850.0}, {"date": "2013-05-10", "close": 0.15, "volume": 127839.0}, {"date": "2013-05-13", "close": 0.155, "volume": 66832.0}, {"date": "2013-05-14", "close": 0.155, "volume": 84900.0}, {"date": "2013-05-15", "close": 0.155, "volume": 33333.0}, {"date": "2013-05-16", "close": 0.15, "volume": 56767.0}, {"date": "2013-05-17", "close": 0.15, "volume": 29333.0}, {"date": "2013-05-20", "close": 0.145, "volume": 111317.0}, {"date": "2013-05-21", "close": 0.15, "volume": 465517.0}, {"date": "2013-05-22", "close": 0.145, "volume": 159550.0}, {"date": "2013-05-23", "close": 0.13, "volume": 186000.0}, {"date": "2013-05-24", "close": 0.14, "volume": 396971.0}, {"date": "2013-05-27", "close": 0.135, "volume": 119500.0}, {"date": "2013-05-28", "close": 0.15, "volume": 110546.0}, {"date": "2013-05-29", "close": 0.14, "volume": 187170.0}, {"date": "2013-05-30", "close": 0.14, "volume": 53241.0}, {"date": "2013-05-31", "close": 0.14, "volume": 47200.0}, {"date": "2013-06-03", "close": 0.135, "volume": 188589.0}, {"date": "2013-06-04", "close": 0.135, "volume": 108800.0}, {"date": "2013-06-05", "close": 0.14, "volume": 155500.0}, {"date": "2013-06-06", "close": 0.135, "volume": 46035.0}, {"date": "2013-06-07", "close": 0.135, "volume": 60000.0}, {"date": "2013-06-11", "close": 0.135, "volume": 106900.0}, {"date": "2013-06-12", "close": 0.135, "volume": 268500.0}, {"date": "2013-06-13", "close": 0.125, "volume": 14140.0}, {"date": "2013-06-14", "close": 0.12, "volume": 51500.0}, {"date": "2013-06-17", "close": 0.13, "volume": 548995.0}, {"date": "2013-06-18", "close": 0.13, "volume": 115000.0}, {"date": "2013-06-19", "close": 0.135, "volume": 86623.0}, {"date": "2013-06-20", "close": 0.125, "volume": 268582.0}, {"date": "2013-06-21", "close": 0.125, "volume": 104210.0}, {"date": "2013-06-25", "close": 0.13, "volume": 71000.0}, {"date": "2013-06-26", "close": 0.13, "volume": 59000.0}, {"date": "2013-06-27", "close": 0.125, "volume": 131500.0}, {"date": "2013-06-28", "close": 0.13, "volume": 212332.0}, {"date": "2013-07-01", "close": 0.13, "volume": 126035.0}, {"date": "2013-07-02", "close": 0.13, "volume": 27000.0}, {"date": "2013-07-03", "close": 0.125, "volume": 101000.0}, {"date": "2013-07-04", "close": 0.125, "volume": 103000.0}, {"date": "2013-07-05", "close": 0.13, "volume": 17347.0}, {"date": "2013-07-08", "close": 0.13, "volume": 40250.0}, {"date": "2013-07-09", "close": 0.12, "volume": 110101.0}, {"date": "2013-07-10", "close": 0.125, "volume": 66000.0}, {"date": "2013-07-11", "close": 0.125, "volume": 27782.0}, {"date": "2013-07-12", "close": 0.125, "volume": 23900.0}, {"date": "2013-07-15", "close": 0.125, "volume": 10500.0}, {"date": "2013-07-16", "close": 0.13, "volume": 44405.0}, {"date": "2013-07-17", "close": 0.13, "volume": 80000.0}, {"date": "2013-07-18", "close": 0.13, "volume": 111943.0}, {"date": "2013-07-19", "close": 0.11, "volume": 503948.0}, {"date": "2013-07-22", "close": 0.125, "volume": 136900.0}, {"date": "2013-07-23", "close": 0.125, "volume": 437872.0}, {"date": "2013-07-24", "close": 0.12, "volume": 80000.0}, {"date": "2013-07-25", "close": 0.125, "volume": 20000.0}, {"date": "2013-07-26", "close": 0.125, "volume": 6400.0}, {"date": "2013-07-29", "close": 0.115, "volume": 61186.0}, {"date": "2013-07-30", "close": 0.12, "volume": 43814.0}, {"date": "2013-07-31", "close": 0.12, "volume": 11186.0}, {"date": "2013-08-01", "close": 0.125, "volume": 286666.0}, {"date": "2013-08-02", "close": 0.125, "volume": 152300.0}, {"date": "2013-08-05", "close": 0.13, "volume": 896342.0}, {"date": "2013-08-06", "close": 0.14, "volume": 125480.0}, {"date": "2013-08-07", "close": 0.13, "volume": 60000.0}, {"date": "2013-08-08", "close": 0.135, "volume": 100000.0}, {"date": "2013-08-09", "close": 0.145, "volume": 1291331.0}, {"date": "2013-08-12", "close": 0.15, "volume": 415644.0}, {"date": "2013-08-13", "close": 0.145, "volume": 212277.0}, {"date": "2013-08-14", "close": 0.15, "volume": 155250.0}, {"date": "2013-08-15", "close": 0.165, "volume": 663696.0}, {"date": "2013-08-16", "close": 0.165, "volume": 195440.0}, {"date": "2013-08-19", "close": 0.18, "volume": 603302.0}, {"date": "2013-08-20", "close": 0.17, "volume": 498476.0}, {"date": "2013-08-21", "close": 0.165, "volume": 165008.0}, {"date": "2013-08-22", "close": 0.17, "volume": 76600.0}, {"date": "2013-08-23", "close": 0.165, "volume": 229177.0}, {"date": "2013-08-26", "close": 0.175, "volume": 201926.0}, {"date": "2013-08-27", "close": 0.165, "volume": 45000.0}, {"date": "2013-08-28", "close": 0.165, "volume": 144311.0}, {"date": "2013-08-29", "close": 0.16, "volume": 160673.0}, {"date": "2013-08-30", "close": 0.16, "volume": 99981.0}, {"date": "2013-09-02", "close": 0.155, "volume": 43125.0}, {"date": "2013-09-03", "close": 0.15, "volume": 185450.0}, {"date": "2013-09-04", "close": 0.155, "volume": 54250.0}, {"date": "2013-09-05", "close": 0.16, "volume": 35000.0}, {"date": "2013-09-06", "close": 0.165, "volume": 63811.0}, {"date": "2013-09-09", "close": 0.16, "volume": 10000.0}, {"date": "2013-09-10", "close": 0.17, "volume": 51212.0}, {"date": "2013-09-11", "close": 0.17, "volume": 341238.0}, {"date": "2013-09-12", "close": 0.18, "volume": 202559.0}, {"date": "2013-09-13", "close": 0.175, "volume": 10062.0}, {"date": "2013-09-16", "close": 0.18, "volume": 152800.0}, {"date": "2013-09-17", "close": 0.175, "volume": 332400.0}, {"date": "2013-09-18", "close": 0.19, "volume": 424935.0}, {"date": "2013-09-19", "close": 0.18, "volume": 146055.0}, {"date": "2013-09-20", "close": 0.18, "volume": 51311.0}, {"date": "2013-09-23", "close": 0.185, "volume": 36705.0}, {"date": "2013-09-24", "close": 0.18, "volume": 52480.0}, {"date": "2013-09-25", "close": 0.18, "volume": 5500.0}, {"date": "2013-09-26", "close": 0.17, "volume": 121018.0}, {"date": "2013-09-27", "close": 0.18, "volume": 108333.0}, {"date": "2013-09-30", "close": 0.165, "volume": 67158.0}, {"date": "2013-10-01", "close": 0.17, "volume": 27900.0}, {"date": "2013-10-02", "close": 0.16, "volume": 157703.0}, {"date": "2013-10-03", "close": 0.165, "volume": 6000.0}, {"date": "2013-10-04", "close": 0.155, "volume": 90000.0}, {"date": "2013-10-07", "close": 0.15, "volume": 70000.0}, {"date": "2013-10-09", "close": 0.155, "volume": 150320.0}, {"date": "2013-10-10", "close": 0.155, "volume": 9400.0}, {"date": "2013-10-11", "close": 0.155, "volume": 100000.0}, {"date": "2013-10-14", "close": 0.155, "volume": 53777.0}, {"date": "2013-10-15", "close": 0.15, "volume": 48700.0}, {"date": "2013-10-16", "close": 0.15, "volume": 60706.0}, {"date": "2013-10-17", "close": 0.155, "volume": 125542.0}, {"date": "2013-10-18", "close": 0.16, "volume": 105000.0}, {"date": "2013-10-21", "close": 0.16, "volume": 63000.0}, {"date": "2013-10-22", "close": 0.16, "volume": 101981.0}, {"date": "2013-10-23", "close": 0.155, "volume": 171019.0}, {"date": "2013-10-24", "close": 0.155, "volume": 8400.0}, {"date": "2013-10-25", "close": 0.155, "volume": 90263.0}, {"date": "2013-10-28", "close": 0.155, "volume": 42000.0}, {"date": "2013-10-29", "close": 0.155, "volume": 48671.0}, {"date": "2013-10-30", "close": 0.145, "volume": 331407.0}, {"date": "2013-10-31", "close": 0.15, "volume": 120000.0}, {"date": "2013-11-01", "close": 0.155, "volume": 58481.0}, {"date": "2013-11-04", "close": 0.155, "volume": 120125.0}, {"date": "2013-11-05", "close": 0.155, "volume": 17722.0}, {"date": "2013-11-06", "close": 0.145, "volume": 220845.0}, {"date": "2013-11-07", "close": 0.15, "volume": 30713.0}, {"date": "2013-11-08", "close": 0.16, "volume": 22451.0}, {"date": "2013-11-11", "close": 0.155, "volume": 39251.0}, {"date": "2013-11-12", "close": 0.15, "volume": 34000.0}, {"date": "2013-11-13", "close": 0.155, "volume": 107775.0}, {"date": "2013-11-14", "close": 0.16, "volume": 300000.0}, {"date": "2013-11-15", "close": 0.155, "volume": 97000.0}, {"date": "2013-11-18", "close": 0.16, "volume": 60000.0}, {"date": "2013-11-19", "close": 0.18, "volume": 857582.0}, {"date": "2013-11-20", "close": 0.215, "volume": 2979436.0}, {"date": "2013-11-21", "close": 0.19, "volume": 2575826.0}, {"date": "2013-11-22", "close": 0.21, "volume": 1183448.0}, {"date": "2013-11-25", "close": 0.22, "volume": 514347.0}, {"date": "2013-11-26", "close": 0.205, "volume": 452700.0}, {"date": "2013-11-27", "close": 0.21, "volume": 91250.0}, {"date": "2013-11-28", "close": 0.2, "volume": 71665.0}, {"date": "2013-11-29", "close": 0.19, "volume": 89066.0}, {"date": "2013-12-02", "close": 0.185, "volume": 103969.0}, {"date": "2013-12-03", "close": 0.19, "volume": 123000.0}, {"date": "2013-12-04", "close": 0.19, "volume": 140000.0}, {"date": "2013-12-06", "close": 0.19, "volume": 49000.0}, {"date": "2013-12-09", "close": 0.19, "volume": 45000.0}, {"date": "2013-12-11", "close": 0.18, "volume": 167371.0}, {"date": "2013-12-12", "close": 0.18, "volume": 38244.0}, {"date": "2013-12-13", "close": 0.18, "volume": 9646.0}, {"date": "2013-12-16", "close": 0.18, "volume": 65000.0}, {"date": "2013-12-17", "close": 0.185, "volume": 36097.0}, {"date": "2013-12-18", "close": 0.18, "volume": 20000.0}, {"date": "2013-12-19", "close": 0.17, "volume": 210839.0}, {"date": "2013-12-23", "close": 0.175, "volume": 66319.0}, {"date": "2013-12-24", "close": 0.175, "volume": 24000.0}, {"date": "2013-12-27", "close": 0.18, "volume": 121500.0}, {"date": "2013-12-30", "close": 0.19, "volume": 133000.0}, {"date": "2013-12-31", "close": 0.175, "volume": 23100.0}, {"date": "2014-01-02", "close": 0.18, "volume": 22000.0}, {"date": "2014-01-03", "close": 0.185, "volume": 22686.0}, {"date": "2014-01-06", "close": 0.18, "volume": 99553.0}, {"date": "2014-01-07", "close": 0.175, "volume": 65280.0}, {"date": "2014-01-08", "close": 0.175, "volume": 28500.0}, {"date": "2014-01-09", "close": 0.17, "volume": 150851.0}, {"date": "2014-01-10", "close": 0.165, "volume": 118421.0}, {"date": "2014-01-13", "close": 0.165, "volume": 109579.0}, {"date": "2014-01-14", "close": 0.16, "volume": 60375.0}, {"date": "2014-01-15", "close": 0.155, "volume": 101131.0}, {"date": "2014-01-16", "close": 0.15, "volume": 20000.0}, {"date": "2014-01-17", "close": 0.155, "volume": 2300.0}, {"date": "2014-01-20", "close": 0.18, "volume": 439899.0}, {"date": "2014-01-21", "close": 0.195, "volume": 1370240.0}, {"date": "2014-01-22", "close": 0.205, "volume": 936267.0}, {"date": "2014-01-23", "close": 0.2, "volume": 936249.0}, {"date": "2014-01-24", "close": 0.2, "volume": 118000.0}, {"date": "2014-01-28", "close": 0.18, "volume": 346337.0}, {"date": "2014-01-29", "close": 0.18, "volume": 67000.0}, {"date": "2014-01-30", "close": 0.195, "volume": 65664.0}, {"date": "2014-01-31", "close": 0.19, "volume": 260000.0}, {"date": "2014-02-03", "close": 0.18, "volume": 88934.0}, {"date": "2014-02-04", "close": 0.18, "volume": 83915.0}, {"date": "2014-02-05", "close": 0.185, "volume": 92225.0}, {"date": "2014-02-06", "close": 0.195, "volume": 102636.0}, {"date": "2014-02-07", "close": 0.19, "volume": 46166.0}, {"date": "2014-02-10", "close": 0.185, "volume": 16000.0}, {"date": "2014-02-11", "close": 0.19, "volume": 66602.0}, {"date": "2014-02-12", "close": 0.18, "volume": 59380.0}, {"date": "2014-02-13", "close": 0.18, "volume": 148945.0}, {"date": "2014-02-14", "close": 0.18, "volume": 25388.0}, {"date": "2014-02-17", "close": 0.175, "volume": 39707.0}, {"date": "2014-02-18", "close": 0.175, "volume": 58737.0}, {"date": "2014-02-20", "close": 0.175, "volume": 65000.0}, {"date": "2014-02-24", "close": 0.17, "volume": 309006.0}, {"date": "2014-02-25", "close": 0.17, "volume": 135000.0}, {"date": "2014-02-26", "close": 0.17, "volume": 66000.0}, {"date": "2014-02-27", "close": 0.16, "volume": 197715.0}, {"date": "2014-02-28", "close": 0.165, "volume": 56082.0}, {"date": "2014-03-03", "close": 0.17, "volume": 19470.0}, {"date": "2014-03-05", "close": 0.18, "volume": 226688.0}, {"date": "2014-03-06", "close": 0.17, "volume": 8627.0}, {"date": "2014-03-07", "close": 0.18, "volume": 46500.0}, {"date": "2014-03-10", "close": 0.165, "volume": 100214.0}, {"date": "2014-03-11", "close": 0.165, "volume": 76250.0}, {"date": "2014-03-12", "close": 0.17, "volume": 63000.0}, {"date": "2014-03-13", "close": 0.17, "volume": 68000.0}, {"date": "2014-03-14", "close": 0.155, "volume": 172947.0}, {"date": "2014-03-17", "close": 0.165, "volume": 84053.0}, {"date": "2014-03-18", "close": 0.17, "volume": 50000.0}, {"date": "2014-03-19", "close": 0.18, "volume": 241300.0}, {"date": "2014-03-20", "close": 0.18, "volume": 162243.0}, {"date": "2014-03-24", "close": 0.19, "volume": 455547.0}, {"date": "2014-03-25", "close": 0.19, "volume": 659460.0}, {"date": "2014-03-26", "close": 0.18, "volume": 242614.0}, {"date": "2014-03-27", "close": 0.185, "volume": 53500.0}, {"date": "2014-03-28", "close": 0.19, "volume": 113050.0}, {"date": "2014-03-31", "close": 0.18, "volume": 152317.0}, {"date": "2014-04-01", "close": 0.175, "volume": 75000.0}, {"date": "2014-04-02", "close": 0.17, "volume": 439769.0}, {"date": "2014-04-03", "close": 0.17, "volume": 55000.0}, {"date": "2014-04-04", "close": 0.185, "volume": 13432.0}, {"date": "2014-04-07", "close": 0.185, "volume": 10000.0}, {"date": "2014-04-08", "close": 0.17, "volume": 121420.0}, {"date": "2014-04-09", "close": 0.17, "volume": 58728.0}, {"date": "2014-04-10", "close": 0.17, "volume": 30000.0}, {"date": "2014-04-11", "close": 0.165, "volume": 258889.0}, {"date": "2014-04-14", "close": 0.16, "volume": 25000.0}, {"date": "2014-04-15", "close": 0.17, "volume": 13000.0}, {"date": "2014-04-16", "close": 0.165, "volume": 21500.0}, {"date": "2014-04-17", "close": 0.17, "volume": 63039.0}, {"date": "2014-04-22", "close": 0.175, "volume": 43490.0}, {"date": "2014-04-23", "close": 0.165, "volume": 25000.0}, {"date": "2014-04-24", "close": 0.175, "volume": 712593.0}, {"date": "2014-04-28", "close": 0.18, "volume": 120544.0}, {"date": "2014-04-29", "close": 0.17, "volume": 125556.0}, {"date": "2014-04-30", "close": 0.17, "volume": 14853.0}, {"date": "2014-05-01", "close": 0.16, "volume": 322300.0}, {"date": "2014-05-02", "close": 0.165, "volume": 233002.0}, {"date": "2014-05-05", "close": 0.16, "volume": 76200.0}, {"date": "2014-05-06", "close": 0.17, "volume": 38094.0}, {"date": "2014-05-07", "close": 0.175, "volume": 65000.0}, {"date": "2014-05-08", "close": 0.17, "volume": 49671.0}, {"date": "2014-05-09", "close": 0.165, "volume": 37680.0}, {"date": "2014-05-12", "close": 0.165, "volume": 9.0}, {"date": "2014-05-13", "close": 0.16, "volume": 150300.0}, {"date": "2014-05-14", "close": 0.165, "volume": 7000.0}, {"date": "2014-05-15", "close": 0.165, "volume": 3125.0}, {"date": "2014-05-19", "close": 0.165, "volume": 74967.0}, {"date": "2014-05-20", "close": 0.16, "volume": 139006.0}, {"date": "2014-05-21", "close": 0.16, "volume": 233000.0}, {"date": "2014-05-22", "close": 0.16, "volume": 5000.0}, {"date": "2014-05-23", "close": 0.165, "volume": 20000.0}, {"date": "2014-05-26", "close": 0.15, "volume": 54721.0}, {"date": "2014-05-27", "close": 0.15, "volume": 46839.0}, {"date": "2014-05-28", "close": 0.16, "volume": 192925.0}, {"date": "2014-05-29", "close": 0.175, "volume": 169640.0}, {"date": "2014-05-30", "close": 0.16, "volume": 34000.0}, {"date": "2014-06-02", "close": 0.17, "volume": 10000.0}, {"date": "2014-06-03", "close": 0.16, "volume": 26061.0}, {"date": "2014-06-04", "close": 0.15, "volume": 48832.0}, {"date": "2014-06-05", "close": 0.145, "volume": 216229.0}, {"date": "2014-06-06", "close": 0.155, "volume": 469675.0}, {"date": "2014-06-10", "close": 0.16, "volume": 172325.0}, {"date": "2014-06-11", "close": 0.145, "volume": 555266.0}, {"date": "2014-06-12", "close": 0.14, "volume": 26548.0}, {"date": "2014-06-13", "close": 0.155, "volume": 33100.0}, {"date": "2014-06-16", "close": 0.155, "volume": 127000.0}, {"date": "2014-06-17", "close": 0.14, "volume": 140000.0}, {"date": "2014-06-18", "close": 0.15, "volume": 161443.0}, {"date": "2014-06-19", "close": 0.15, "volume": 122577.0}, {"date": "2014-06-20", "close": 0.15, "volume": 74608.0}, {"date": "2014-06-23", "close": 0.15, "volume": 100333.0}, {"date": "2014-06-24", "close": 0.14, "volume": 317057.0}, {"date": "2014-06-25", "close": 0.155, "volume": 206870.0}, {"date": "2014-06-26", "close": 0.145, "volume": 185000.0}, {"date": "2014-06-27", "close": 0.15, "volume": 143000.0}, {"date": "2014-06-30", "close": 0.145, "volume": 209581.0}, {"date": "2014-07-01", "close": 0.145, "volume": 94033.0}, {"date": "2014-07-02", "close": 0.155, "volume": 166420.0}, {"date": "2014-07-03", "close": 0.165, "volume": 377266.0}, {"date": "2014-07-04", "close": 0.16, "volume": 55445.0}, {"date": "2014-07-07", "close": 0.15, "volume": 160478.0}, {"date": "2014-07-08", "close": 0.16, "volume": 8300.0}, {"date": "2014-07-09", "close": 0.165, "volume": 30000.0}, {"date": "2014-07-10", "close": 0.155, "volume": 84600.0}, {"date": "2014-07-11", "close": 0.175, "volume": 1992905.0}, {"date": "2014-07-14", "close": 0.175, "volume": 712238.0}, {"date": "2014-07-15", "close": 0.165, "volume": 382790.0}, {"date": "2014-07-16", "close": 0.17, "volume": 199790.0}, {"date": "2014-07-17", "close": 0.175, "volume": 230656.0}, {"date": "2014-07-18", "close": 0.175, "volume": 165520.0}, {"date": "2014-07-21", "close": 0.225, "volume": 2321922.0}, {"date": "2014-07-22", "close": 0.2, "volume": 1359647.0}, {"date": "2014-07-23", "close": 0.195, "volume": 2765986.0}, {"date": "2014-07-24", "close": 0.195, "volume": 706329.0}, {"date": "2014-07-25", "close": 0.2, "volume": 182336.0}, {"date": "2014-07-28", "close": 0.18, "volume": 531029.0}, {"date": "2014-07-29", "close": 0.18, "volume": 416869.0}, {"date": "2014-07-30", "close": 0.175, "volume": 243491.0}, {"date": "2014-07-31", "close": 0.175, "volume": 100601.0}, {"date": "2014-08-01", "close": 0.18, "volume": 362263.0}, {"date": "2014-08-04", "close": 0.17, "volume": 119545.0}, {"date": "2014-08-05", "close": 0.17, "volume": 151980.0}, {"date": "2014-08-06", "close": 0.165, "volume": 441897.0}, {"date": "2014-08-07", "close": 0.185, "volume": 237433.0}, {"date": "2014-08-08", "close": 0.175, "volume": 456350.0}, {"date": "2014-08-11", "close": 0.19, "volume": 162400.0}, {"date": "2014-08-12", "close": 0.18, "volume": 709531.0}, {"date": "2014-08-13", "close": 0.175, "volume": 138664.0}, {"date": "2014-08-14", "close": 0.175, "volume": 6160.0}, {"date": "2014-08-15", "close": 0.18, "volume": 287954.0}, {"date": "2014-08-18", "close": 0.185, "volume": 61168.0}, {"date": "2014-08-19", "close": 0.18, "volume": 77548.0}, {"date": "2014-08-20", "close": 0.2, "volume": 473381.0}, {"date": "2014-08-21", "close": 0.2, "volume": 128255.0}, {"date": "2014-08-22", "close": 0.19, "volume": 32205.0}, {"date": "2014-08-25", "close": 0.2, "volume": 23500.0}, {"date": "2014-08-26", "close": 0.185, "volume": 371740.0}, {"date": "2014-08-27", "close": 0.185, "volume": 30361.0}, {"date": "2014-08-28", "close": 0.185, "volume": 22748.0}, {"date": "2014-08-29", "close": 0.185, "volume": 16492.0}, {"date": "2014-09-01", "close": 0.185, "volume": 27000.0}, {"date": "2014-09-02", "close": 0.18, "volume": 459243.0}, {"date": "2014-09-03", "close": 0.185, "volume": 171305.0}, {"date": "2014-09-04", "close": 0.18, "volume": 108677.0}, {"date": "2014-09-05", "close": 0.19, "volume": 40000.0}, {"date": "2014-09-08", "close": 0.185, "volume": 565016.0}, {"date": "2014-09-09", "close": 0.2, "volume": 410165.0}, {"date": "2014-09-10", "close": 0.2, "volume": 539838.0}, {"date": "2014-09-11", "close": 0.205, "volume": 153285.0}, {"date": "2014-09-12", "close": 0.205, "volume": 108290.0}, {"date": "2014-09-15", "close": 0.2, "volume": 55330.0}, {"date": "2014-09-16", "close": 0.2, "volume": 73016.0}, {"date": "2014-09-17", "close": 0.195, "volume": 105769.0}, {"date": "2014-09-18", "close": 0.19, "volume": 116793.0}, {"date": "2014-09-19", "close": 0.195, "volume": 245685.0}, {"date": "2014-09-23", "close": 0.19, "volume": 235835.0}, {"date": "2014-09-24", "close": 0.21, "volume": 498567.0}, {"date": "2014-09-25", "close": 0.21, "volume": 5500.0}, {"date": "2014-09-29", "close": 0.19, "volume": 68823.0}, {"date": "2014-09-30", "close": 0.2, "volume": 37000.0}, {"date": "2014-10-01", "close": 0.185, "volume": 113010.0}, {"date": "2014-10-02", "close": 0.18, "volume": 117943.0}, {"date": "2014-10-03", "close": 0.18, "volume": 140887.0}, {"date": "2014-10-06", "close": 0.185, "volume": 43000.0}, {"date": "2014-10-07", "close": 0.18, "volume": 39444.0}, {"date": "2014-10-08", "close": 0.185, "volume": 194340.0}, {"date": "2014-10-09", "close": 0.17, "volume": 122570.0}, {"date": "2014-10-10", "close": 0.17, "volume": 220680.0}, {"date": "2014-10-13", "close": 0.17, "volume": 18000.0}, {"date": "2014-10-14", "close": 0.17, "volume": 11000.0}, {"date": "2014-10-15", "close": 0.18, "volume": 20000.0}, {"date": "2014-10-16", "close": 0.17, "volume": 172094.0}, {"date": "2014-10-17", "close": 0.17, "volume": 21588.0}, {"date": "2014-10-20", "close": 0.165, "volume": 17866.0}, {"date": "2014-10-21", "close": 0.17, "volume": 9496.0}, {"date": "2014-10-22", "close": 0.17, "volume": 25925.0}, {"date": "2014-10-23", "close": 0.16, "volume": 203075.0}, {"date": "2014-10-24", "close": 0.16, "volume": 17001.0}, {"date": "2014-10-27", "close": 0.16, "volume": 449898.0}, {"date": "2014-10-28", "close": 0.155, "volume": 275000.0}, {"date": "2014-10-29", "close": 0.165, "volume": 20000.0}, {"date": "2014-10-30", "close": 0.155, "volume": 28033.0}, {"date": "2014-10-31", "close": 0.155, "volume": 22500.0}, {"date": "2014-11-03", "close": 0.145, "volume": 335167.0}, {"date": "2014-11-04", "close": 0.14, "volume": 134025.0}, {"date": "2014-11-05", "close": 0.145, "volume": 58041.0}, {"date": "2014-11-07", "close": 0.145, "volume": 18000.0}, {"date": "2014-11-10", "close": 0.145, "volume": 18166.0}, {"date": "2014-11-11", "close": 0.15, "volume": 85140.0}, {"date": "2014-11-12", "close": 0.15, "volume": 30000.0}, {"date": "2014-11-13", "close": 0.155, "volume": 8700.0}, {"date": "2014-11-14", "close": 0.155, "volume": 17000.0}, {"date": "2014-11-17", "close": 0.15, "volume": 55140.0}, {"date": "2014-11-18", "close": 0.15, "volume": 41052.0}, {"date": "2014-11-19", "close": 0.155, "volume": 60468.0}, {"date": "2014-11-20", "close": 0.15, "volume": 15000.0}, {"date": "2014-11-21", "close": 0.15, "volume": 74849.0}, {"date": "2014-11-24", "close": 0.15, "volume": 7700.0}, {"date": "2014-11-25", "close": 0.15, "volume": 59655.0}, {"date": "2014-11-26", "close": 0.15, "volume": 2500.0}, {"date": "2014-11-27", "close": 0.15, "volume": 2400.0}, {"date": "2014-11-28", "close": 0.145, "volume": 84093.0}, {"date": "2014-12-01", "close": 0.135, "volume": 177131.0}, {"date": "2014-12-02", "close": 0.145, "volume": 42580.0}, {"date": "2014-12-03", "close": 0.15, "volume": 81689.0}, {"date": "2014-12-04", "close": 0.145, "volume": 30000.0}, {"date": "2014-12-05", "close": 0.15, "volume": 157000.0}, {"date": "2014-12-08", "close": 0.15, "volume": 780258.0}, {"date": "2014-12-09", "close": 0.15, "volume": 24000.0}, {"date": "2014-12-11", "close": 0.14, "volume": 12042.0}, {"date": "2014-12-12", "close": 0.14, "volume": 61882.0}, {"date": "2014-12-15", "close": 0.145, "volume": 12700.0}, {"date": "2014-12-16", "close": 0.125, "volume": 30000.0}, {"date": "2014-12-17", "close": 0.13, "volume": 32150.0}, {"date": "2014-12-18", "close": 0.135, "volume": 151840.0}, {"date": "2014-12-19", "close": 0.135, "volume": 15000.0}, {"date": "2014-12-22", "close": 0.13, "volume": 56370.0}, {"date": "2014-12-23", "close": 0.125, "volume": 45600.0}, {"date": "2014-12-24", "close": 0.125, "volume": 115494.0}, {"date": "2014-12-29", "close": 0.13, "volume": 20000.0}, {"date": "2015-01-02", "close": 0.14, "volume": 4900.0}, {"date": "2015-01-05", "close": 0.125, "volume": 90500.0}, {"date": "2015-01-06", "close": 0.125, "volume": 35000.0}, {"date": "2015-01-07", "close": 0.13, "volume": 9650.0}, {"date": "2015-01-08", "close": 0.13, "volume": 12841.0}, {"date": "2015-01-09", "close": 0.13, "volume": 63669.0}, {"date": "2015-01-12", "close": 0.13, "volume": 10000.0}, {"date": "2015-01-13", "close": 0.13, "volume": 4500.0}, {"date": "2015-01-14", "close": 0.13, "volume": 57942.0}, {"date": "2015-01-16", "close": 0.125, "volume": 6278.0}, {"date": "2015-01-19", "close": 0.125, "volume": 54000.0}, {"date": "2015-01-21", "close": 0.105, "volume": 679244.0}, {"date": "2015-01-22", "close": 0.105, "volume": 320512.0}, {"date": "2015-01-23", "close": 0.11, "volume": 370000.0}, {"date": "2015-01-27", "close": 0.097, "volume": 524744.0}, {"date": "2015-01-28", "close": 0.097, "volume": 49400.0}, {"date": "2015-01-29", "close": 0.1, "volume": 114128.0}, {"date": "2015-01-30", "close": 0.097, "volume": 107946.0}, {"date": "2015-02-02", "close": 0.099, "volume": 106500.0}, {"date": "2015-02-03", "close": 0.098, "volume": 96756.0}, {"date": "2015-02-04", "close": 0.1, "volume": 20000.0}, {"date": "2015-02-05", "close": 0.12, "volume": 187497.0}, {"date": "2015-02-06", "close": 0.12, "volume": 55000.0}, {"date": "2015-02-09", "close": 0.115, "volume": 36756.0}, {"date": "2015-02-10", "close": 0.11, "volume": 49900.0}, {"date": "2015-02-11", "close": 0.12, "volume": 148900.0}, {"date": "2015-02-12", "close": 0.11, "volume": 5000.0}, {"date": "2015-02-13", "close": 0.115, "volume": 136000.0}, {"date": "2015-02-16", "close": 0.115, "volume": 45000.0}, {"date": "2015-02-17", "close": 0.11, "volume": 118150.0}, {"date": "2015-02-18", "close": 0.12, "volume": 169174.0}, {"date": "2015-02-19", "close": 0.115, "volume": 23211.0}, {"date": "2015-02-20", "close": 0.115, "volume": 46702.0}, {"date": "2015-02-23", "close": 0.115, "volume": 18881.0}, {"date": "2015-02-25", "close": 0.105, "volume": 14028.0}, {"date": "2015-02-26", "close": 0.105, "volume": 25909.0}, {"date": "2015-02-27", "close": 0.115, "volume": 20000.0}, {"date": "2015-03-02", "close": 0.11, "volume": 20000.0}, {"date": "2015-03-03", "close": 0.11, "volume": 7300.0}, {"date": "2015-03-04", "close": 0.11, "volume": 129073.0}, {"date": "2015-03-05", "close": 0.105, "volume": 81418.0}, {"date": "2015-03-06", "close": 0.1, "volume": 41568.0}, {"date": "2015-03-09", "close": 0.095, "volume": 79897.0}, {"date": "2015-03-10", "close": 0.095, "volume": 1428.0}, {"date": "2015-03-11", "close": 0.092, "volume": 101572.0}, {"date": "2015-03-13", "close": 0.096, "volume": 29000.0}, {"date": "2015-03-16", "close": 0.11, "volume": 65568.0}, {"date": "2015-03-18", "close": 0.097, "volume": 61894.0}, {"date": "2015-03-19", "close": 0.1, "volume": 10000.0}, {"date": "2015-03-20", "close": 0.1, "volume": 37129.0}, {"date": "2015-03-24", "close": 0.092, "volume": 85000.0}, {"date": "2015-03-26", "close": 0.093, "volume": 26000.0}, {"date": "2015-03-27", "close": 0.1, "volume": 2200.0}, {"date": "2015-03-30", "close": 0.099, "volume": 30000.0}, {"date": "2015-03-31", "close": 0.094, "volume": 97000.0}, {"date": "2015-04-01", "close": 0.1, "volume": 51000.0}, {"date": "2015-04-02", "close": 0.094, "volume": 50197.0}, {"date": "2015-04-07", "close": 0.095, "volume": 187583.0}, {"date": "2015-04-08", "close": 0.095, "volume": 23964.0}, {"date": "2015-04-10", "close": 0.095, "volume": 94475.0}, {"date": "2015-04-13", "close": 0.095, "volume": 20000.0}, {"date": "2015-04-14", "close": 0.09, "volume": 91500.0}, {"date": "2015-04-15", "close": 0.09, "volume": 10000.0}, {"date": "2015-04-16", "close": 0.095, "volume": 25529.0}, {"date": "2015-04-17", "close": 0.095, "volume": 117092.0}, {"date": "2015-04-22", "close": 0.092, "volume": 103000.0}, {"date": "2015-04-23", "close": 0.082, "volume": 283240.0}, {"date": "2015-04-24", "close": 0.09, "volume": 145891.0}, {"date": "2015-04-28", "close": 0.09, "volume": 90000.0}, {"date": "2015-04-29", "close": 0.085, "volume": 31500.0}, {"date": "2015-04-30", "close": 0.087, "volume": 31500.0}, {"date": "2015-05-01", "close": 0.087, "volume": 17000.0}, {"date": "2015-05-04", "close": 0.088, "volume": 5000.0}, {"date": "2015-05-05", "close": 0.09, "volume": 20000.0}, {"date": "2015-05-06", "close": 0.09, "volume": 129714.0}, {"date": "2015-05-07", "close": 0.125, "volume": 1381239.0}, {"date": "2015-05-08", "close": 0.11, "volume": 296613.0}, {"date": "2015-05-11", "close": 0.115, "volume": 149000.0}, {"date": "2015-05-12", "close": 0.115, "volume": 51517.0}, {"date": "2015-05-13", "close": 0.11, "volume": 91064.0}, {"date": "2015-05-14", "close": 0.11, "volume": 29000.0}, {"date": "2015-05-15", "close": 0.12, "volume": 50458.0}, {"date": "2015-05-18", "close": 0.12, "volume": 30000.0}, {"date": "2015-05-19", "close": 0.11, "volume": 197186.0}, {"date": "2015-05-20", "close": 0.11, "volume": 244800.0}, {"date": "2015-05-21", "close": 0.11, "volume": 5000.0}, {"date": "2015-05-22", "close": 0.105, "volume": 6200.0}, {"date": "2015-05-25", "close": 0.11, "volume": 13000.0}, {"date": "2015-05-26", "close": 0.11, "volume": 58805.0}, {"date": "2015-05-27", "close": 0.11, "volume": 5000.0}, {"date": "2015-05-28", "close": 0.115, "volume": 80059.0}, {"date": "2015-05-29", "close": 0.105, "volume": 48380.0}, {"date": "2015-06-01", "close": 0.105, "volume": 55000.0}, {"date": "2015-06-02", "close": 0.1, "volume": 131006.0}, {"date": "2015-06-03", "close": 0.097, "volume": 262000.0}, {"date": "2015-06-04", "close": 0.1, "volume": 30000.0}, {"date": "2015-06-05", "close": 0.097, "volume": 25000.0}, {"date": "2015-06-09", "close": 0.1, "volume": 100000.0}, {"date": "2015-06-10", "close": 0.097, "volume": 10000.0}, {"date": "2015-06-11", "close": 0.1, "volume": 5000.0}, {"date": "2015-06-12", "close": 0.096, "volume": 135422.0}, {"date": "2015-06-15", "close": 0.095, "volume": 136593.0}, {"date": "2015-06-16", "close": 0.092, "volume": 40100.0}, {"date": "2015-06-17", "close": 0.097, "volume": 55075.0}, {"date": "2015-06-18", "close": 0.097, "volume": 40000.0}, {"date": "2015-06-19", "close": 0.093, "volume": 7992.0}, {"date": "2015-06-22", "close": 0.095, "volume": 10000.0}, {"date": "2015-06-23", "close": 0.095, "volume": 94000.0}, {"date": "2015-06-24", "close": 0.095, "volume": 28300.0}, {"date": "2015-06-25", "close": 0.093, "volume": 23441.0}, {"date": "2015-06-26", "close": 0.09, "volume": 314666.0}, {"date": "2015-06-29", "close": 0.095, "volume": 73223.0}, {"date": "2015-06-30", "close": 0.093, "volume": 275650.0}, {"date": "2015-07-01", "close": 0.089, "volume": 181267.0}, {"date": "2015-07-02", "close": 0.088, "volume": 9848.0}, {"date": "2015-07-03", "close": 0.095, "volume": 664242.0}, {"date": "2015-07-06", "close": 0.1, "volume": 92300.0}, {"date": "2015-07-07", "close": 0.09, "volume": 107000.0}, {"date": "2015-07-09", "close": 0.09, "volume": 61869.0}, {"date": "2015-07-10", "close": 0.1, "volume": 113214.0}, {"date": "2015-07-13", "close": 0.091, "volume": 112786.0}, {"date": "2015-07-14", "close": 0.099, "volume": 120000.0}, {"date": "2015-07-15", "close": 0.097, "volume": 10400.0}, {"date": "2015-07-16", "close": 0.094, "volume": 30000.0}, {"date": "2015-07-17", "close": 0.1, "volume": 65632.0}, {"date": "2015-07-27", "close": 0.087, "volume": 60810.0}, {"date": "2015-07-28", "close": 0.085, "volume": 27643.0}, {"date": "2015-07-29", "close": 0.087, "volume": 42600.0}, {"date": "2015-07-30", "close": 0.09, "volume": 25000.0}, {"date": "2015-07-31", "close": 0.09, "volume": 53974.0}, {"date": "2015-08-03", "close": 0.095, "volume": 13333.0}, {"date": "2015-08-04", "close": 0.085, "volume": 51026.0}, {"date": "2015-08-06", "close": 0.085, "volume": 54780.0}, {"date": "2015-08-07", "close": 0.082, "volume": 9723.0}, {"date": "2015-08-10", "close": 0.082, "volume": 25000.0}, {"date": "2015-08-11", "close": 0.11, "volume": 672726.0}, {"date": "2015-08-12", "close": 0.105, "volume": 366783.0}, {"date": "2015-08-13", "close": 0.11, "volume": 151682.0}, {"date": "2015-08-14", "close": 0.105, "volume": 793867.0}, {"date": "2015-08-17", "close": 0.11, "volume": 45000.0}, {"date": "2015-08-18", "close": 0.1, "volume": 240559.0}, {"date": "2015-08-19", "close": 0.1, "volume": 42790.0}, {"date": "2015-08-20", "close": 0.099, "volume": 417909.0}, {"date": "2015-08-21", "close": 0.1, "volume": 36000.0}, {"date": "2015-08-24", "close": 0.096, "volume": 125001.0}, {"date": "2015-08-25", "close": 0.091, "volume": 235599.0}, {"date": "2015-08-26", "close": 0.088, "volume": 150000.0}, {"date": "2015-08-27", "close": 0.09, "volume": 123763.0}, {"date": "2015-08-28", "close": 0.086, "volume": 54925.0}, {"date": "2015-08-31", "close": 0.09, "volume": 40001.0}, {"date": "2015-09-01", "close": 0.087, "volume": 46464.0}, {"date": "2015-09-02", "close": 0.086, "volume": 93536.0}, {"date": "2015-09-03", "close": 0.092, "volume": 82975.0}, {"date": "2015-09-04", "close": 0.09, "volume": 64444.0}, {"date": "2015-09-07", "close": 0.088, "volume": 36000.0}, {"date": "2015-09-08", "close": 0.088, "volume": 32064.0}, {"date": "2015-09-09", "close": 0.09, "volume": 21050.0}, {"date": "2015-09-11", "close": 0.09, "volume": 104000.0}, {"date": "2015-09-14", "close": 0.09, "volume": 166319.0}, {"date": "2015-09-15", "close": 0.09, "volume": 56000.0}, {"date": "2015-09-17", "close": 0.088, "volume": 40000.0}, {"date": "2015-09-18", "close": 0.085, "volume": 50000.0}, {"date": "2015-09-21", "close": 0.086, "volume": 31000.0}, {"date": "2015-09-22", "close": 0.085, "volume": 41111.0}, {"date": "2015-09-23", "close": 0.084, "volume": 29000.0}, {"date": "2015-09-24", "close": 0.086, "volume": 30000.0}, {"date": "2015-09-29", "close": 0.088, "volume": 73000.0}, {"date": "2015-09-30", "close": 0.095, "volume": 115000.0}, {"date": "2015-10-01", "close": 0.095, "volume": 84624.0}, {"date": "2015-10-02", "close": 0.095, "volume": 42000.0}, {"date": "2015-10-05", "close": 0.093, "volume": 59000.0}, {"date": "2015-10-06", "close": 0.097, "volume": 12216.0}, {"date": "2015-10-07", "close": 0.095, "volume": 26164.0}, {"date": "2015-10-08", "close": 0.095, "volume": 15774.0}, {"date": "2015-10-09", "close": 0.095, "volume": 5279.0}, {"date": "2015-10-12", "close": 0.09, "volume": 43800.0}, {"date": "2015-10-14", "close": 0.09, "volume": 5305.0}, {"date": "2015-10-15", "close": 0.096, "volume": 50000.0}, {"date": "2015-10-16", "close": 0.095, "volume": 200000.0}, {"date": "2015-10-19", "close": 0.092, "volume": 55000.0}, {"date": "2015-10-20", "close": 0.091, "volume": 25000.0}, {"date": "2015-10-21", "close": 0.09, "volume": 119444.0}, {"date": "2015-10-22", "close": 0.093, "volume": 49000.0}, {"date": "2015-10-23", "close": 0.091, "volume": 27020.0}, {"date": "2015-10-27", "close": 0.091, "volume": 12000.0}, {"date": "2015-10-28", "close": 0.091, "volume": 67900.0}, {"date": "2015-10-29", "close": 0.09, "volume": 34078.0}, {"date": "2015-10-30", "close": 0.089, "volume": 61000.0}, {"date": "2015-11-02", "close": 0.088, "volume": 33921.0}, {"date": "2015-11-03", "close": 0.084, "volume": 210000.0}, {"date": "2015-11-04", "close": 0.084, "volume": 83579.0}, {"date": "2015-11-06", "close": 0.085, "volume": 43000.0}, {"date": "2015-11-09", "close": 0.085, "volume": 49324.0}, {"date": "2015-11-10", "close": 0.092, "volume": 132197.0}, {"date": "2015-11-11", "close": 0.089, "volume": 38000.0}, {"date": "2015-11-12", "close": 0.089, "volume": 34090.0}, {"date": "2015-11-13", "close": 0.09, "volume": 43234.0}, {"date": "2015-11-16", "close": 0.095, "volume": 9280.0}, {"date": "2015-11-17", "close": 0.091, "volume": 19124.0}, {"date": "2015-11-19", "close": 0.094, "volume": 30000.0}, {"date": "2015-11-20", "close": 0.093, "volume": 10800.0}, {"date": "2015-11-23", "close": 0.088, "volume": 103210.0}, {"date": "2015-11-24", "close": 0.088, "volume": 56510.0}, {"date": "2015-11-26", "close": 0.09, "volume": 166224.0}, {"date": "2015-11-27", "close": 0.09, "volume": 70000.0}, {"date": "2015-11-30", "close": 0.086, "volume": 58001.0}, {"date": "2015-12-01", "close": 0.085, "volume": 106111.0}, {"date": "2015-12-02", "close": 0.09, "volume": 39500.0}, {"date": "2015-12-03", "close": 0.089, "volume": 25000.0}, {"date": "2015-12-04", "close": 0.085, "volume": 473154.0}, {"date": "2015-12-07", "close": 0.083, "volume": 62000.0}, {"date": "2015-12-08", "close": 0.082, "volume": 35000.0}, {"date": "2015-12-15", "close": 0.086, "volume": 360400.0}, {"date": "2015-12-16", "close": 0.095, "volume": 111860.0}, {"date": "2015-12-17", "close": 0.087, "volume": 171745.0}, {"date": "2015-12-18", "close": 0.087, "volume": 10400.0}, {"date": "2015-12-23", "close": 0.091, "volume": 11000.0}, {"date": "2015-12-24", "close": 0.093, "volume": 129529.0}, {"date": "2015-12-29", "close": 0.086, "volume": 119699.0}, {"date": "2015-12-30", "close": 0.081, "volume": 77650.0}, {"date": "2015-12-31", "close": 0.082, "volume": 100000.0}, {"date": "2016-01-04", "close": 0.083, "volume": 111050.0}, {"date": "2016-01-05", "close": 0.084, "volume": 44500.0}, {"date": "2016-01-06", "close": 0.084, "volume": 20000.0}, {"date": "2016-01-07", "close": 0.085, "volume": 49419.0}, {"date": "2016-01-08", "close": 0.085, "volume": 32027.0}, {"date": "2016-01-11", "close": 0.085, "volume": 50973.0}, {"date": "2016-01-12", "close": 0.09, "volume": 170177.0}, {"date": "2016-01-13", "close": 0.083, "volume": 86000.0}, {"date": "2016-01-14", "close": 0.088, "volume": 57650.0}, {"date": "2016-01-15", "close": 0.09, "volume": 10000.0}, {"date": "2016-01-18", "close": 0.09, "volume": 10000.0}, {"date": "2016-01-19", "close": 0.085, "volume": 137647.0}, {"date": "2016-01-20", "close": 0.083, "volume": 57800.0}, {"date": "2016-01-21", "close": 0.085, "volume": 6500.0}, {"date": "2016-01-22", "close": 0.085, "volume": 18000.0}, {"date": "2016-01-27", "close": 0.081, "volume": 83000.0}, {"date": "2016-01-28", "close": 0.081, "volume": 110000.0}, {"date": "2016-01-29", "close": 0.081, "volume": 50000.0}, {"date": "2016-02-01", "close": 0.085, "volume": 20000.0}, {"date": "2016-02-02", "close": 0.082, "volume": 65890.0}, {"date": "2016-02-03", "close": 0.082, "volume": 22000.0}, {"date": "2016-02-04", "close": 0.082, "volume": 2200.0}, {"date": "2016-02-05", "close": 0.082, "volume": 4000.0}, {"date": "2016-02-08", "close": 0.082, "volume": 53300.0}, {"date": "2016-02-09", "close": 0.082, "volume": 25000.0}, {"date": "2016-02-10", "close": 0.085, "volume": 130000.0}, {"date": "2016-02-11", "close": 0.08, "volume": 23044.0}, {"date": "2016-02-16", "close": 0.08, "volume": 279564.0}, {"date": "2016-02-17", "close": 0.08, "volume": 2500.0}, {"date": "2016-02-18", "close": 0.08, "volume": 120000.0}, {"date": "2016-02-19", "close": 0.076, "volume": 331033.0}, {"date": "2016-02-22", "close": 0.076, "volume": 7045.0}, {"date": "2016-02-23", "close": 0.076, "volume": 44692.0}, {"date": "2016-02-24", "close": 0.082, "volume": 29159.0}, {"date": "2016-02-25", "close": 0.073, "volume": 100000.0}, {"date": "2016-02-26", "close": 0.071, "volume": 2633.0}, {"date": "2016-03-01", "close": 0.073, "volume": 70000.0}, {"date": "2016-03-02", "close": 0.074, "volume": 75000.0}, {"date": "2016-03-03", "close": 0.073, "volume": 100000.0}, {"date": "2016-03-04", "close": 0.072, "volume": 246800.0}, {"date": "2016-03-07", "close": 0.072, "volume": 50244.0}, {"date": "2016-03-08", "close": 0.071, "volume": 12850.0}, {"date": "2016-03-09", "close": 0.07, "volume": 90050.0}, {"date": "2016-03-10", "close": 0.07, "volume": 35437.0}, {"date": "2016-03-11", "close": 0.07, "volume": 20000.0}, {"date": "2016-03-14", "close": 0.075, "volume": 94222.0}, {"date": "2016-03-15", "close": 0.072, "volume": 27200.0}, {"date": "2016-03-16", "close": 0.073, "volume": 26000.0}, {"date": "2016-03-17", "close": 0.072, "volume": 25000.0}, {"date": "2016-03-18", "close": 0.074, "volume": 50000.0}, {"date": "2016-03-21", "close": 0.075, "volume": 91000.0}, {"date": "2016-03-22", "close": 0.077, "volume": 58200.0}, {"date": "2016-03-23", "close": 0.08, "volume": 11000.0}, {"date": "2016-03-24", "close": 0.08, "volume": 24351.0}, {"date": "2016-03-30", "close": 0.092, "volume": 339721.0}, {"date": "2016-03-31", "close": 0.089, "volume": 23000.0}, {"date": "2016-04-01", "close": 0.089, "volume": 65000.0}, {"date": "2016-04-04", "close": 0.089, "volume": 5618.0}, {"date": "2016-04-05", "close": 0.08, "volume": 52000.0}, {"date": "2016-04-08", "close": 0.08, "volume": 64223.0}, {"date": "2016-04-11", "close": 0.085, "volume": 82500.0}, {"date": "2016-04-12", "close": 0.08, "volume": 182439.0}, {"date": "2016-04-13", "close": 0.076, "volume": 55000.0}, {"date": "2016-04-14", "close": 0.077, "volume": 13000.0}, {"date": "2016-04-15", "close": 0.074, "volume": 188687.0}, {"date": "2016-04-18", "close": 0.075, "volume": 27500.0}, {"date": "2016-04-19", "close": 0.075, "volume": 169885.0}, {"date": "2016-04-20", "close": 0.079, "volume": 60000.0}, {"date": "2016-04-21", "close": 0.078, "volume": 74167.0}, {"date": "2016-04-26", "close": 0.077, "volume": 85000.0}, {"date": "2016-04-27", "close": 0.085, "volume": 39019.0}, {"date": "2016-04-28", "close": 0.08, "volume": 80900.0}, {"date": "2016-04-29", "close": 0.1, "volume": 790584.0}, {"date": "2016-05-02", "close": 0.098, "volume": 350093.0}, {"date": "2016-05-03", "close": 0.1, "volume": 10000.0}, {"date": "2016-05-11", "close": 0.11, "volume": 236756.0}, {"date": "2016-05-12", "close": 0.105, "volume": 624858.0}, {"date": "2016-05-13", "close": 0.105, "volume": 46648.0}, {"date": "2016-05-16", "close": 0.1, "volume": 57165.0}, {"date": "2016-05-17", "close": 0.1, "volume": 663.0}, {"date": "2016-05-19", "close": 0.11, "volume": 262217.0}, {"date": "2016-05-20", "close": 0.105, "volume": 315453.0}, {"date": "2016-05-23", "close": 0.1, "volume": 15000.0}, {"date": "2016-05-24", "close": 0.085, "volume": 110000.0}, {"date": "2016-05-26", "close": 0.087, "volume": 12000.0}, {"date": "2016-05-30", "close": 0.098, "volume": 319500.0}, {"date": "2016-05-31", "close": 0.099, "volume": 180445.0}, {"date": "2016-06-01", "close": 0.095, "volume": 31023.0}, {"date": "2016-06-02", "close": 0.093, "volume": 96237.0}, {"date": "2016-06-03", "close": 0.09, "volume": 29180.0}, {"date": "2016-06-06", "close": 0.09, "volume": 258130.0}, {"date": "2016-06-07", "close": 0.095, "volume": 21000.0}, {"date": "2016-06-08", "close": 0.097, "volume": 216351.0}, {"date": "2016-06-09", "close": 0.093, "volume": 215000.0}, {"date": "2016-06-10", "close": 0.09, "volume": 30960.0}, {"date": "2016-06-14", "close": 0.083, "volume": 2044751.0}, {"date": "2016-06-15", "close": 0.085, "volume": 1469015.0}, {"date": "2016-06-16", "close": 0.085, "volume": 852125.0}, {"date": "2016-06-17", "close": 0.086, "volume": 280487.0}, {"date": "2016-06-20", "close": 0.083, "volume": 543474.0}, {"date": "2016-06-21", "close": 0.085, "volume": 715256.0}, {"date": "2016-06-22", "close": 0.084, "volume": 100000.0}, {"date": "2016-06-23", "close": 0.08, "volume": 598316.0}, {"date": "2016-06-24", "close": 0.075, "volume": 830730.0}, {"date": "2016-06-27", "close": 0.072, "volume": 386242.0}, {"date": "2016-06-28", "close": 0.073, "volume": 394336.0}, {"date": "2016-06-29", "close": 0.075, "volume": 604318.0}, {"date": "2016-06-30", "close": 0.072, "volume": 417600.0}, {"date": "2016-07-01", "close": 0.075, "volume": 299268.0}, {"date": "2016-07-04", "close": 0.072, "volume": 170363.0}, {"date": "2016-07-07", "close": 0.073, "volume": 201771.0}, {"date": "2016-07-08", "close": 0.073, "volume": 62500.0}, {"date": "2016-07-11", "close": 0.075, "volume": 89388.0}, {"date": "2016-07-12", "close": 0.075, "volume": 149732.0}, {"date": "2016-07-13", "close": 0.073, "volume": 100000.0}, {"date": "2016-07-14", "close": 0.072, "volume": 118776.0}, {"date": "2016-07-15", "close": 0.074, "volume": 80564.0}, {"date": "2016-07-18", "close": 0.073, "volume": 110945.0}, {"date": "2016-07-19", "close": 0.077, "volume": 367401.0}, {"date": "2016-07-20", "close": 0.075, "volume": 64500.0}, {"date": "2016-07-21", "close": 0.08, "volume": 65001.0}, {"date": "2016-07-22", "close": 0.076, "volume": 50000.0}, {"date": "2016-07-25", "close": 0.077, "volume": 114090.0}, {"date": "2016-07-26", "close": 0.079, "volume": 45500.0}, {"date": "2016-07-27", "close": 0.079, "volume": 63200.0}, {"date": "2016-07-28", "close": 0.079, "volume": 74250.0}, {"date": "2016-07-29", "close": 0.078, "volume": 326409.0}, {"date": "2016-08-01", "close": 0.077, "volume": 110563.0}, {"date": "2016-08-02", "close": 0.078, "volume": 108476.0}, {"date": "2016-08-03", "close": 0.075, "volume": 71698.0}, {"date": "2016-08-04", "close": 0.076, "volume": 188000.0}, {"date": "2016-08-05", "close": 0.077, "volume": 7866.0}, {"date": "2016-08-08", "close": 0.08, "volume": 25238.0}, {"date": "2016-08-09", "close": 0.077, "volume": 89321.0}, {"date": "2016-08-10", "close": 0.076, "volume": 94000.0}, {"date": "2016-08-11", "close": 0.076, "volume": 300000.0}, {"date": "2016-08-12", "close": 0.076, "volume": 43893.0}, {"date": "2016-08-15", "close": 0.075, "volume": 20000.0}, {"date": "2016-08-16", "close": 0.074, "volume": 533963.0}, {"date": "2016-08-17", "close": 0.074, "volume": 130425.0}, {"date": "2016-08-22", "close": 0.072, "volume": 311156.0}, {"date": "2016-08-23", "close": 0.072, "volume": 70982.0}, {"date": "2016-08-24", "close": 0.072, "volume": 9894.0}, {"date": "2016-08-25", "close": 0.073, "volume": 14022.0}, {"date": "2016-08-26", "close": 0.072, "volume": 150548.0}, {"date": "2016-08-31", "close": 0.078, "volume": 124105.0}, {"date": "2016-09-01", "close": 0.072, "volume": 53949.0}, {"date": "2016-09-05", "close": 0.071, "volume": 55822.0}, {"date": "2016-09-06", "close": 0.071, "volume": 50000.0}, {"date": "2016-09-07", "close": 0.071, "volume": 21126.0}, {"date": "2016-09-08", "close": 0.071, "volume": 25000.0}, {"date": "2016-09-09", "close": 0.073, "volume": 20860.0}, {"date": "2016-09-12", "close": 0.071, "volume": 76692.0}, {"date": "2016-09-14", "close": 0.072, "volume": 47058.0}, {"date": "2016-09-15", "close": 0.073, "volume": 22979.0}, {"date": "2016-09-16", "close": 0.073, "volume": 7021.0}, {"date": "2016-09-20", "close": 0.074, "volume": 29000.0}, {"date": "2016-09-21", "close": 0.065, "volume": 290888.0}, {"date": "2016-09-22", "close": 0.07, "volume": 73032.0}, {"date": "2016-09-23", "close": 0.065, "volume": 189377.0}, {"date": "2016-09-26", "close": 0.066, "volume": 23072.0}, {"date": "2016-09-27", "close": 0.065, "volume": 183874.0}, {"date": "2016-09-28", "close": 0.064, "volume": 263466.0}, {"date": "2016-09-29", "close": 0.062, "volume": 48224.0}, {"date": "2016-09-30", "close": 0.062, "volume": 33468.0}, {"date": "2016-10-03", "close": 0.062, "volume": 181949.0}, {"date": "2016-10-04", "close": 0.065, "volume": 138968.0}, {"date": "2016-10-05", "close": 0.063, "volume": 10000.0}, {"date": "2016-10-06", "close": 0.061, "volume": 73290.0}, {"date": "2016-10-07", "close": 0.063, "volume": 100000.0}, {"date": "2016-10-10", "close": 0.066, "volume": 92792.0}, {"date": "2016-10-11", "close": 0.063, "volume": 246133.0}, {"date": "2016-10-12", "close": 0.064, "volume": 3706.0}, {"date": "2016-10-14", "close": 0.061, "volume": 116614.0}, {"date": "2016-10-17", "close": 0.061, "volume": 173810.0}, {"date": "2016-10-18", "close": 0.064, "volume": 37000.0}, {"date": "2016-10-19", "close": 0.06, "volume": 239664.0}, {"date": "2016-10-20", "close": 0.065, "volume": 55070.0}, {"date": "2016-10-21", "close": 0.06, "volume": 42000.0}, {"date": "2016-10-24", "close": 0.061, "volume": 50000.0}, {"date": "2016-10-25", "close": 0.065, "volume": 328038.0}, {"date": "2016-10-26", "close": 0.06, "volume": 8100.0}, {"date": "2016-10-27", "close": 0.058, "volume": 128336.0}, {"date": "2016-10-28", "close": 0.06, "volume": 160448.0}, {"date": "2016-10-31", "close": 0.063, "volume": 10000.0}, {"date": "2016-11-01", "close": 0.065, "volume": 112131.0}, {"date": "2016-11-02", "close": 0.065, "volume": 10000.0}, {"date": "2016-11-03", "close": 0.061, "volume": 17154.0}, {"date": "2016-11-08", "close": 0.064, "volume": 31410.0}, {"date": "2016-11-10", "close": 0.07, "volume": 65091.0}, {"date": "2016-11-11", "close": 0.07, "volume": 32157.0}, {"date": "2016-11-14", "close": 0.07, "volume": 7157.0}, {"date": "2016-11-16", "close": 0.07, "volume": 70634.0}, {"date": "2016-11-17", "close": 0.075, "volume": 386854.0}, {"date": "2016-11-18", "close": 0.075, "volume": 146816.0}, {"date": "2016-11-21", "close": 0.07, "volume": 41666.0}, {"date": "2016-11-23", "close": 0.078, "volume": 215594.0}, {"date": "2016-11-24", "close": 0.078, "volume": 3000.0}, {"date": "2016-11-25", "close": 0.078, "volume": 14761.0}, {"date": "2016-11-28", "close": 0.078, "volume": 28000.0}, {"date": "2016-11-29", "close": 0.079, "volume": 200000.0}, {"date": "2016-11-30", "close": 0.079, "volume": 45475.0}, {"date": "2016-12-01", "close": 0.075, "volume": 87805.0}, {"date": "2016-12-02", "close": 0.079, "volume": 7468.0}, {"date": "2016-12-05", "close": 0.076, "volume": 55000.0}, {"date": "2016-12-06", "close": 0.075, "volume": 245500.0}, {"date": "2016-12-07", "close": 0.075, "volume": 61387.0}, {"date": "2016-12-08", "close": 0.075, "volume": 50000.0}, {"date": "2016-12-12", "close": 0.074, "volume": 336885.0}, {"date": "2016-12-13", "close": 0.074, "volume": 17180.0}, {"date": "2016-12-14", "close": 0.074, "volume": 236897.0}, {"date": "2016-12-15", "close": 0.075, "volume": 20915.0}, {"date": "2016-12-16", "close": 0.073, "volume": 6850.0}, {"date": "2016-12-19", "close": 0.074, "volume": 110000.0}, {"date": "2016-12-20", "close": 0.072, "volume": 10000.0}, {"date": "2016-12-21", "close": 0.071, "volume": 120921.0}, {"date": "2016-12-23", "close": 0.065, "volume": 183954.0}, {"date": "2016-12-28", "close": 0.069, "volume": 1235.0}, {"date": "2016-12-29", "close": 0.061, "volume": 222354.0}, {"date": "2016-12-30", "close": 0.068, "volume": 37000.0}, {"date": "2017-01-03", "close": 0.072, "volume": 718616.0}, {"date": "2017-01-04", "close": 0.07, "volume": 23521.0}, {"date": "2017-01-05", "close": 0.074, "volume": 156872.0}, {"date": "2017-01-06", "close": 0.068, "volume": 22933.0}, {"date": "2017-01-09", "close": 0.067, "volume": 130408.0}, {"date": "2017-01-11", "close": 0.067, "volume": 78906.0}, {"date": "2017-01-12", "close": 0.074, "volume": 220541.0}, {"date": "2017-01-13", "close": 0.072, "volume": 138433.0}, {"date": "2017-01-16", "close": 0.073, "volume": 43698.0}, {"date": "2017-01-17", "close": 0.077, "volume": 1320789.0}, {"date": "2017-01-18", "close": 0.075, "volume": 102046.0}, {"date": "2017-01-19", "close": 0.072, "volume": 40406.0}, {"date": "2017-01-23", "close": 0.074, "volume": 100000.0}, {"date": "2017-01-24", "close": 0.076, "volume": 36040.0}, {"date": "2017-01-25", "close": 0.077, "volume": 53837.0}, {"date": "2017-01-30", "close": 0.069, "volume": 347323.0}, {"date": "2017-01-31", "close": 0.07, "volume": 53123.0}, {"date": "2017-02-02", "close": 0.07, "volume": 116972.0}, {"date": "2017-02-06", "close": 0.071, "volume": 2711.0}, {"date": "2017-02-08", "close": 0.078, "volume": 457555.0}, {"date": "2017-02-09", "close": 0.083, "volume": 54470.0}, {"date": "2017-02-13", "close": 0.082, "volume": 108809.0}, {"date": "2017-02-14", "close": 0.078, "volume": 98971.0}, {"date": "2017-02-15", "close": 0.072, "volume": 588924.0}, {"date": "2017-02-16", "close": 0.082, "volume": 934282.0}, {"date": "2017-02-17", "close": 0.084, "volume": 98124.0}, {"date": "2017-02-20", "close": 0.078, "volume": 109115.0}, {"date": "2017-02-21", "close": 0.077, "volume": 147320.0}, {"date": "2017-02-22", "close": 0.083, "volume": 1087914.0}, {"date": "2017-02-23", "close": 0.082, "volume": 194358.0}, {"date": "2017-02-24", "close": 0.081, "volume": 44209.0}, {"date": "2017-02-27", "close": 0.083, "volume": 138628.0}, {"date": "2017-03-01", "close": 0.078, "volume": 791801.0}, {"date": "2017-03-02", "close": 0.084, "volume": 169326.0}, {"date": "2017-03-03", "close": 0.085, "volume": 198941.0}, {"date": "2017-03-06", "close": 0.085, "volume": 102568.0}, {"date": "2017-03-07", "close": 0.09, "volume": 482852.0}, {"date": "2017-03-08", "close": 0.085, "volume": 182004.0}, {"date": "2017-03-09", "close": 0.08, "volume": 360891.0}, {"date": "2017-03-10", "close": 0.077, "volume": 892806.0}, {"date": "2017-03-13", "close": 0.076, "volume": 180220.0}, {"date": "2017-03-14", "close": 0.075, "volume": 559276.0}, {"date": "2017-03-15", "close": 0.074, "volume": 219982.0}, {"date": "2017-03-16", "close": 0.08, "volume": 278431.0}, {"date": "2017-03-17", "close": 0.08, "volume": 719217.0}, {"date": "2017-03-20", "close": 0.075, "volume": 242214.0}, {"date": "2017-03-21", "close": 0.075, "volume": 50385.0}, {"date": "2017-03-22", "close": 0.075, "volume": 297242.0}, {"date": "2017-03-23", "close": 0.075, "volume": 159824.0}, {"date": "2017-03-24", "close": 0.07, "volume": 1924017.0}, {"date": "2017-03-27", "close": 0.069, "volume": 373754.0}, {"date": "2017-03-28", "close": 0.069, "volume": 801451.0}, {"date": "2017-03-29", "close": 0.071, "volume": 357428.0}, {"date": "2017-03-30", "close": 0.071, "volume": 97500.0}, {"date": "2017-03-31", "close": 0.069, "volume": 169462.0}, {"date": "2017-04-03", "close": 0.069, "volume": 50538.0}, {"date": "2017-04-04", "close": 0.07, "volume": 42280.0}, {"date": "2017-04-05", "close": 0.072, "volume": 388423.0}, {"date": "2017-04-06", "close": 0.074, "volume": 31500.0}, {"date": "2017-04-07", "close": 0.07, "volume": 163102.0}, {"date": "2017-04-10", "close": 0.068, "volume": 264558.0}, {"date": "2017-04-11", "close": 0.068, "volume": 124228.0}, {"date": "2017-04-12", "close": 0.069, "volume": 181025.0}, {"date": "2017-04-13", "close": 0.067, "volume": 677950.0}, {"date": "2017-04-18", "close": 0.061, "volume": 454097.0}, {"date": "2017-04-19", "close": 0.058, "volume": 803633.0}, {"date": "2017-04-20", "close": 0.057, "volume": 687241.0}, {"date": "2017-04-21", "close": 0.058, "volume": 9176.0}, {"date": "2017-04-24", "close": 0.06, "volume": 994929.0}, {"date": "2017-04-26", "close": 0.058, "volume": 79055.0}, {"date": "2017-04-27", "close": 0.057, "volume": 147358.0}, {"date": "2017-04-28", "close": 0.059, "volume": 44000.0}, {"date": "2017-05-01", "close": 0.06, "volume": 14750.0}, {"date": "2017-05-02", "close": 0.058, "volume": 366305.0}, {"date": "2017-05-03", "close": 0.058, "volume": 25000.0}, {"date": "2017-05-04", "close": 0.054, "volume": 712914.0}, {"date": "2017-05-05", "close": 0.056, "volume": 75000.0}, {"date": "2017-05-08", "close": 0.057, "volume": 84517.0}, {"date": "2017-05-09", "close": 0.055, "volume": 100583.0}, {"date": "2017-05-10", "close": 0.053, "volume": 70000.0}, {"date": "2017-05-12", "close": 0.054, "volume": 111361.0}, {"date": "2017-05-15", "close": 0.056, "volume": 125871.0}, {"date": "2017-05-16", "close": 0.056, "volume": 29844.0}, {"date": "2017-05-17", "close": 0.055, "volume": 139408.0}, {"date": "2017-05-18", "close": 0.054, "volume": 132341.0}, {"date": "2017-05-19", "close": 0.054, "volume": 243454.0}, {"date": "2017-05-22", "close": 0.054, "volume": 61751.0}, {"date": "2017-05-23", "close": 0.054, "volume": 354852.0}, {"date": "2017-05-25", "close": 0.05, "volume": 1526501.0}, {"date": "2017-05-26", "close": 0.046, "volume": 852455.0}, {"date": "2017-05-29", "close": 0.05, "volume": 100000.0}, {"date": "2017-05-30", "close": 0.05, "volume": 633246.0}, {"date": "2017-05-31", "close": 0.05, "volume": 160000.0}, {"date": "2017-06-01", "close": 0.05, "volume": 50000.0}, {"date": "2017-06-02", "close": 0.05, "volume": 13160.0}, {"date": "2017-06-05", "close": 0.048, "volume": 613793.0}, {"date": "2017-06-06", "close": 0.045, "volume": 352639.0}, {"date": "2017-06-07", "close": 0.045, "volume": 169311.0}, {"date": "2017-06-08", "close": 0.046, "volume": 43689.0}, {"date": "2017-06-09", "close": 0.048, "volume": 87000.0}, {"date": "2017-06-13", "close": 0.046, "volume": 200810.0}, {"date": "2017-06-14", "close": 0.045, "volume": 596352.0}, {"date": "2017-06-15", "close": 0.047, "volume": 210000.0}, {"date": "2017-06-16", "close": 0.045, "volume": 270996.0}, {"date": "2017-06-19", "close": 0.045, "volume": 154872.0}, {"date": "2017-06-20", "close": 0.047, "volume": 134546.0}, {"date": "2017-06-21", "close": 0.045, "volume": 393582.0}, {"date": "2017-06-22", "close": 0.044, "volume": 267655.0}, {"date": "2017-06-23", "close": 0.043, "volume": 166440.0}, {"date": "2017-06-26", "close": 0.043, "volume": 150667.0}, {"date": "2017-06-27", "close": 0.04, "volume": 857168.0}, {"date": "2017-06-28", "close": 0.04, "volume": 934419.0}, {"date": "2017-06-29", "close": 0.037, "volume": 465500.0}, {"date": "2017-06-30", "close": 0.036, "volume": 489934.0}, {"date": "2017-07-04", "close": 0.039, "volume": 240315.0}, {"date": "2017-07-05", "close": 0.04, "volume": 408188.0}, {"date": "2017-07-06", "close": 0.042, "volume": 36904.0}, {"date": "2017-07-07", "close": 0.044, "volume": 101466.0}, {"date": "2017-07-10", "close": 0.05, "volume": 574072.0}, {"date": "2017-07-11", "close": 0.049, "volume": 136021.0}, {"date": "2017-07-12", "close": 0.048, "volume": 66597.0}, {"date": "2017-07-13", "close": 0.047, "volume": 223358.0}, {"date": "2017-07-14", "close": 0.049, "volume": 34746.0}, {"date": "2017-07-17", "close": 0.049, "volume": 12000.0}, {"date": "2017-07-18", "close": 0.049, "volume": 11000.0}, {"date": "2017-07-19", "close": 0.047, "volume": 15000.0}, {"date": "2017-07-20", "close": 0.051, "volume": 311021.0}, {"date": "2017-07-21", "close": 0.05, "volume": 27000.0}, {"date": "2017-07-25", "close": 0.05, "volume": 110868.0}, {"date": "2017-07-26", "close": 0.051, "volume": 453284.0}, {"date": "2017-07-27", "close": 0.051, "volume": 190686.0}, {"date": "2017-07-28", "close": 0.056, "volume": 876133.0}, {"date": "2017-07-31", "close": 0.06, "volume": 508652.0}, {"date": "2017-08-01", "close": 0.064, "volume": 290411.0}, {"date": "2017-08-02", "close": 0.066, "volume": 445323.0}, {"date": "2017-08-03", "close": 0.061, "volume": 326210.0}, {"date": "2017-08-04", "close": 0.061, "volume": 65240.0}, {"date": "2017-08-07", "close": 0.057, "volume": 49228.0}, {"date": "2017-08-08", "close": 0.055, "volume": 344985.0}, {"date": "2017-08-09", "close": 0.05, "volume": 300996.0}, {"date": "2017-08-10", "close": 0.047, "volume": 485820.0}, {"date": "2017-08-11", "close": 0.051, "volume": 225343.0}, {"date": "2017-08-14", "close": 0.05, "volume": 274262.0}, {"date": "2017-08-15", "close": 0.051, "volume": 185361.0}, {"date": "2017-08-16", "close": 0.047, "volume": 95271.0}, {"date": "2017-08-17", "close": 0.049, "volume": 255507.0}, {"date": "2017-08-18", "close": 0.047, "volume": 631749.0}, {"date": "2017-08-21", "close": 0.049, "volume": 258566.0}, {"date": "2017-08-22", "close": 0.049, "volume": 169183.0}, {"date": "2017-08-23", "close": 0.045, "volume": 509084.0}, {"date": "2017-08-24", "close": 0.045, "volume": 132289.0}, {"date": "2017-08-25", "close": 0.045, "volume": 8700.0}, {"date": "2017-08-28", "close": 0.045, "volume": 181300.0}, {"date": "2017-08-29", "close": 0.047, "volume": 290000.0}, {"date": "2017-08-30", "close": 0.046, "volume": 173318.0}, {"date": "2017-08-31", "close": 0.048, "volume": 200000.0}, {"date": "2017-09-04", "close": 0.048, "volume": 34522.0}, {"date": "2017-09-05", "close": 0.048, "volume": 93276.0}, {"date": "2017-09-06", "close": 0.049, "volume": 584459.0}, {"date": "2017-09-07", "close": 0.045, "volume": 213665.0}, {"date": "2017-09-08", "close": 0.047, "volume": 255510.0}, {"date": "2017-09-11", "close": 0.045, "volume": 264592.0}, {"date": "2017-09-12", "close": 0.046, "volume": 331039.0}, {"date": "2017-09-13", "close": 0.055, "volume": 1769781.0}, {"date": "2017-09-14", "close": 0.052, "volume": 303222.0}, {"date": "2017-09-15", "close": 0.061, "volume": 1310967.0}, {"date": "2017-09-18", "close": 0.057, "volume": 1775141.0}, {"date": "2017-09-19", "close": 0.061, "volume": 83242.0}, {"date": "2017-09-20", "close": 0.058, "volume": 144275.0}, {"date": "2017-09-21", "close": 0.061, "volume": 159845.0}, {"date": "2017-09-22", "close": 0.057, "volume": 96082.0}, {"date": "2017-09-25", "close": 0.061, "volume": 394810.0}, {"date": "2017-09-26", "close": 0.059, "volume": 592429.0}, {"date": "2017-09-27", "close": 0.059, "volume": 151312.0}, {"date": "2017-09-28", "close": 0.058, "volume": 198913.0}, {"date": "2017-09-29", "close": 0.062, "volume": 474822.0}, {"date": "2017-10-02", "close": 0.062, "volume": 14676.0}, {"date": "2017-10-03", "close": 0.063, "volume": 146650.0}, {"date": "2017-10-04", "close": 0.059, "volume": 160906.0}, {"date": "2017-10-05", "close": 0.059, "volume": 271000.0}, {"date": "2017-10-06", "close": 0.064, "volume": 195000.0}, {"date": "2017-10-09", "close": 0.065, "volume": 187059.0}, {"date": "2017-10-10", "close": 0.061, "volume": 145234.0}, {"date": "2017-10-11", "close": 0.062, "volume": 98779.0}, {"date": "2017-10-12", "close": 0.063, "volume": 82187.0}, {"date": "2017-10-13", "close": 0.061, "volume": 912223.0}, {"date": "2017-10-16", "close": 0.06, "volume": 60000.0}, {"date": "2017-10-17", "close": 0.058, "volume": 757907.0}, {"date": "2017-10-18", "close": 0.058, "volume": 118000.0}, {"date": "2017-10-19", "close": 0.065, "volume": 293534.0}, {"date": "2017-10-20", "close": 0.066, "volume": 124058.0}, {"date": "2017-10-23", "close": 0.06, "volume": 558495.0}, {"date": "2017-10-25", "close": 0.07, "volume": 1999968.0}, {"date": "2017-10-26", "close": 0.07, "volume": 1025057.0}, {"date": "2017-10-27", "close": 0.07, "volume": 1087874.0}, {"date": "2017-10-30", "close": 0.081, "volume": 2723193.0}, {"date": "2017-10-31", "close": 0.08, "volume": 1908093.0}, {"date": "2017-11-01", "close": 0.078, "volume": 856888.0}, {"date": "2017-11-02", "close": 0.077, "volume": 176622.0}, {"date": "2017-11-03", "close": 0.086, "volume": 1196223.0}, {"date": "2017-11-06", "close": 0.075, "volume": 1186948.0}, {"date": "2017-11-07", "close": 0.079, "volume": 222104.0}, {"date": "2017-11-08", "close": 0.11, "volume": 6324636.0}, {"date": "2017-11-09", "close": 0.15, "volume": 6743654.0}, {"date": "2017-11-10", "close": 0.16, "volume": 4188585.0}, {"date": "2017-11-13", "close": 0.135, "volume": 3679951.0}, {"date": "2017-11-14", "close": 0.13, "volume": 1215423.0}, {"date": "2017-11-15", "close": 0.12, "volume": 911704.0}, {"date": "2017-11-16", "close": 0.115, "volume": 1978750.0}, {"date": "2017-11-17", "close": 0.13, "volume": 1520982.0}, {"date": "2017-11-20", "close": 0.14, "volume": 918321.0}, {"date": "2017-11-21", "close": 0.145, "volume": 756810.0}, {"date": "2017-11-22", "close": 0.13, "volume": 979067.0}, {"date": "2017-11-23", "close": 0.14, "volume": 195257.0}, {"date": "2017-11-24", "close": 0.14, "volume": 197552.0}, {"date": "2017-11-27", "close": 0.115, "volume": 4029252.0}, {"date": "2017-11-28", "close": 0.115, "volume": 1274862.0}, {"date": "2017-11-29", "close": 0.105, "volume": 967202.0}, {"date": "2017-11-30", "close": 0.11, "volume": 1025284.0}, {"date": "2017-12-01", "close": 0.105, "volume": 603433.0}, {"date": "2017-12-04", "close": 0.1, "volume": 561492.0}, {"date": "2017-12-05", "close": 0.115, "volume": 1810349.0}, {"date": "2017-12-06", "close": 0.12, "volume": 2544597.0}, {"date": "2017-12-08", "close": 0.125, "volume": 2403278.0}, {"date": "2017-12-11", "close": 0.125, "volume": 1127653.0}, {"date": "2017-12-12", "close": 0.115, "volume": 1446342.0}, {"date": "2017-12-13", "close": 0.12, "volume": 597303.0}, {"date": "2017-12-14", "close": 0.12, "volume": 212362.0}, {"date": "2017-12-15", "close": 0.12, "volume": 329405.0}, {"date": "2017-12-18", "close": 0.13, "volume": 819940.0}, {"date": "2017-12-19", "close": 0.13, "volume": 572941.0}, {"date": "2017-12-20", "close": 0.125, "volume": 351537.0}, {"date": "2017-12-21", "close": 0.12, "volume": 258000.0}, {"date": "2017-12-22", "close": 0.12, "volume": 626313.0}, {"date": "2017-12-27", "close": 0.127, "volume": 145990.0}, {"date": "2017-12-28", "close": 0.14, "volume": 1008015.0}, {"date": "2017-12-29", "close": 0.14, "volume": 1038971.0}, {"date": "2018-01-02", "close": 0.15, "volume": 729519.0}, {"date": "2018-01-03", "close": 0.155, "volume": 556387.0}, {"date": "2018-01-04", "close": 0.14, "volume": 1063669.0}, {"date": "2018-01-05", "close": 0.14, "volume": 218801.0}, {"date": "2018-01-08", "close": 0.135, "volume": 362389.0}, {"date": "2018-01-09", "close": 0.135, "volume": 157096.0}, {"date": "2018-01-10", "close": 0.135, "volume": 435205.0}, {"date": "2018-01-11", "close": 0.14, "volume": 178598.0}, {"date": "2018-01-12", "close": 0.135, "volume": 293470.0}, {"date": "2018-01-15", "close": 0.14, "volume": 366748.0}, {"date": "2018-01-16", "close": 0.13, "volume": 162215.0}, {"date": "2018-01-17", "close": 0.14, "volume": 372362.0}, {"date": "2018-01-18", "close": 0.135, "volume": 290867.0}, {"date": "2018-01-19", "close": 0.13, "volume": 301316.0}, {"date": "2018-01-22", "close": 0.13, "volume": 304373.0}, {"date": "2018-01-23", "close": 0.13, "volume": 197189.0}, {"date": "2018-01-24", "close": 0.12, "volume": 921493.0}, {"date": "2018-01-25", "close": 0.115, "volume": 1229339.0}, {"date": "2018-01-29", "close": 0.115, "volume": 261591.0}, {"date": "2018-01-30", "close": 0.115, "volume": 117627.0}, {"date": "2018-01-31", "close": 0.11, "volume": 285137.0}, {"date": "2018-02-01", "close": 0.11, "volume": 22176.0}, {"date": "2018-02-02", "close": 0.11, "volume": 209279.0}, {"date": "2018-02-05", "close": 0.11, "volume": 497308.0}, {"date": "2018-02-06", "close": 0.095, "volume": 2442643.0}, {"date": "2018-02-07", "close": 0.1, "volume": 627769.0}, {"date": "2018-02-08", "close": 0.105, "volume": 179850.0}, {"date": "2018-02-09", "close": 0.098, "volume": 647694.0}, {"date": "2018-02-12", "close": 0.11, "volume": 946886.0}, {"date": "2018-02-13", "close": 0.105, "volume": 268608.0}, {"date": "2018-02-14", "close": 0.11, "volume": 413353.0}, {"date": "2018-02-15", "close": 0.11, "volume": 883579.0}, {"date": "2018-02-16", "close": 0.105, "volume": 408287.0}, {"date": "2018-02-19", "close": 0.105, "volume": 169032.0}, {"date": "2018-02-20", "close": 0.11, "volume": 275939.0}, {"date": "2018-02-21", "close": 0.1, "volume": 198604.0}, {"date": "2018-02-22", "close": 0.1, "volume": 162500.0}, {"date": "2018-02-26", "close": 0.1, "volume": 110930.0}, {"date": "2018-02-27", "close": 0.1, "volume": 39999.0}, {"date": "2018-02-28", "close": 0.105, "volume": 308512.0}, {"date": "2018-03-01", "close": 0.1, "volume": 334550.0}, {"date": "2018-03-02", "close": 0.1, "volume": 78305.0}, {"date": "2018-03-05", "close": 0.098, "volume": 335013.0}, {"date": "2018-03-06", "close": 0.098, "volume": 182949.0}, {"date": "2018-03-07", "close": 0.095, "volume": 282153.0}, {"date": "2018-03-08", "close": 0.093, "volume": 65436.0}, {"date": "2018-03-09", "close": 0.098, "volume": 263009.0}, {"date": "2018-03-12", "close": 0.096, "volume": 105889.0}, {"date": "2018-03-13", "close": 0.091, "volume": 620878.0}, {"date": "2018-03-14", "close": 0.088, "volume": 420999.0}, {"date": "2018-03-15", "close": 0.097, "volume": 1002508.0}, {"date": "2018-03-16", "close": 0.093, "volume": 273057.0}, {"date": "2018-03-19", "close": 0.11, "volume": 1227204.0}, {"date": "2018-03-20", "close": 0.105, "volume": 1048762.0}, {"date": "2018-03-21", "close": 0.11, "volume": 577274.0}, {"date": "2018-03-22", "close": 0.11, "volume": 824953.0}, {"date": "2018-03-23", "close": 0.105, "volume": 292075.0}, {"date": "2018-03-26", "close": 0.105, "volume": 365631.0}, {"date": "2018-03-27", "close": 0.11, "volume": 29291.0}, {"date": "2018-03-29", "close": 0.115, "volume": 796192.0}, {"date": "2018-04-03", "close": 0.105, "volume": 490063.0}, {"date": "2018-04-04", "close": 0.1, "volume": 150862.0}, {"date": "2018-04-05", "close": 0.105, "volume": 328986.0}, {"date": "2018-04-06", "close": 0.115, "volume": 749378.0}, {"date": "2018-04-09", "close": 0.115, "volume": 303961.0}, {"date": "2018-04-10", "close": 0.11, "volume": 193173.0}, {"date": "2018-04-11", "close": 0.12, "volume": 505949.0}, {"date": "2018-04-12", "close": 0.125, "volume": 472469.0}, {"date": "2018-04-13", "close": 0.12, "volume": 424035.0}, {"date": "2018-04-16", "close": 0.12, "volume": 71195.0}, {"date": "2018-04-17", "close": 0.12, "volume": 16703.0}, {"date": "2018-04-18", "close": 0.125, "volume": 371293.0}, {"date": "2018-04-19", "close": 0.14, "volume": 777736.0}, {"date": "2018-04-20", "close": 0.13, "volume": 745355.0}, {"date": "2018-04-23", "close": 0.16, "volume": 1972478.0}, {"date": "2018-04-24", "close": 0.145, "volume": 806723.0}, {"date": "2018-04-26", "close": 0.135, "volume": 378898.0}, {"date": "2018-04-27", "close": 0.14, "volume": 294569.0}, {"date": "2018-04-30", "close": 0.15, "volume": 485912.0}, {"date": "2018-05-01", "close": 0.135, "volume": 542432.0}, {"date": "2018-05-02", "close": 0.13, "volume": 404102.0}, {"date": "2018-05-03", "close": 0.135, "volume": 204363.0}, {"date": "2018-05-04", "close": 0.135, "volume": 382669.0}, {"date": "2018-05-07", "close": 0.13, "volume": 350146.0}, {"date": "2018-05-08", "close": 0.135, "volume": 301245.0}, {"date": "2018-05-09", "close": 0.13, "volume": 212138.0}, {"date": "2018-05-10", "close": 0.135, "volume": 196402.0}, {"date": "2018-05-11", "close": 0.135, "volume": 112691.0}, {"date": "2018-05-14", "close": 0.125, "volume": 269593.0}, {"date": "2018-05-15", "close": 0.135, "volume": 340815.0}, {"date": "2018-05-16", "close": 0.13, "volume": 55490.0}, {"date": "2018-05-17", "close": 0.13, "volume": 197843.0}, {"date": "2018-05-18", "close": 0.13, "volume": 141930.0}, {"date": "2018-05-21", "close": 0.13, "volume": 15690.0}, {"date": "2018-05-22", "close": 0.125, "volume": 226397.0}, {"date": "2018-05-23", "close": 0.125, "volume": 278458.0}, {"date": "2018-05-24", "close": 0.125, "volume": 631291.0}, {"date": "2018-05-25", "close": 0.125, "volume": 12400.0}, {"date": "2018-05-28", "close": 0.13, "volume": 60465.0}, {"date": "2018-05-29", "close": 0.13, "volume": 101210.0}, {"date": "2018-05-30", "close": 0.125, "volume": 78455.0}, {"date": "2018-05-31", "close": 0.12, "volume": 128246.0}, {"date": "2018-06-01", "close": 0.12, "volume": 602509.0}, {"date": "2018-06-04", "close": 0.12, "volume": 450528.0}, {"date": "2018-06-05", "close": 0.115, "volume": 172471.0}, {"date": "2018-06-06", "close": 0.11, "volume": 102491.0}, {"date": "2018-06-07", "close": 0.105, "volume": 434136.0}, {"date": "2018-06-08", "close": 0.105, "volume": 243757.0}, {"date": "2018-06-12", "close": 0.105, "volume": 312101.0}, {"date": "2018-06-13", "close": 0.1, "volume": 63862.0}, {"date": "2018-06-14", "close": 0.1, "volume": 116545.0}, {"date": "2018-06-15", "close": 0.105, "volume": 178.0}, {"date": "2018-06-18", "close": 0.099, "volume": 771431.0}, {"date": "2018-06-19", "close": 0.098, "volume": 348879.0}, {"date": "2018-06-20", "close": 0.095, "volume": 695503.0}, {"date": "2018-06-21", "close": 0.096, "volume": 87838.0}, {"date": "2018-06-22", "close": 0.1, "volume": 143896.0}, {"date": "2018-06-25", "close": 0.1, "volume": 106080.0}, {"date": "2018-06-26", "close": 0.105, "volume": 134259.0}, {"date": "2018-06-27", "close": 0.105, "volume": 34845.0}, {"date": "2018-06-28", "close": 0.105, "volume": 182700.0}, {"date": "2018-06-29", "close": 0.11, "volume": 441823.0}, {"date": "2018-07-02", "close": 0.105, "volume": 116000.0}, {"date": "2018-07-03", "close": 0.1, "volume": 22773.0}, {"date": "2018-07-04", "close": 0.1, "volume": 76810.0}, {"date": "2018-07-05", "close": 0.1, "volume": 147709.0}, {"date": "2018-07-06", "close": 0.1, "volume": 109589.0}, {"date": "2018-07-09", "close": 0.1, "volume": 12857.0}, {"date": "2018-07-10", "close": 0.105, "volume": 271438.0}, {"date": "2018-07-11", "close": 0.105, "volume": 50353.0}, {"date": "2018-07-12", "close": 0.1, "volume": 467437.0}, {"date": "2018-07-13", "close": 0.105, "volume": 15732.0}, {"date": "2018-07-16", "close": 0.11, "volume": 372412.0}, {"date": "2018-07-17", "close": 0.1, "volume": 310627.0}, {"date": "2018-07-18", "close": 0.1, "volume": 151494.0}, {"date": "2018-07-19", "close": 0.11, "volume": 116705.0}, {"date": "2018-07-20", "close": 0.11, "volume": 68000.0}, {"date": "2018-07-23", "close": 0.105, "volume": 197818.0}, {"date": "2018-07-24", "close": 0.105, "volume": 30000.0}, {"date": "2018-07-25", "close": 0.093, "volume": 1003137.0}, {"date": "2018-07-26", "close": 0.092, "volume": 200611.0}, {"date": "2018-07-27", "close": 0.091, "volume": 128090.0}, {"date": "2018-07-30", "close": 0.092, "volume": 380958.0}, {"date": "2018-07-31", "close": 0.093, "volume": 400768.0}, {"date": "2018-08-01", "close": 0.096, "volume": 129999.0}, {"date": "2018-08-02", "close": 0.095, "volume": 49553.0}, {"date": "2018-08-03", "close": 0.098, "volume": 11000.0}, {"date": "2018-08-06", "close": 0.087, "volume": 496013.0}, {"date": "2018-08-07", "close": 0.089, "volume": 4258.0}, {"date": "2018-08-08", "close": 0.09, "volume": 131780.0}, {"date": "2018-08-09", "close": 0.088, "volume": 143603.0}, {"date": "2018-08-10", "close": 0.088, "volume": 180580.0}, {"date": "2018-08-13", "close": 0.09, "volume": 45574.0}, {"date": "2018-08-14", "close": 0.089, "volume": 26473.0}, {"date": "2018-08-15", "close": 0.087, "volume": 271014.0}, {"date": "2018-08-16", "close": 0.086, "volume": 234191.0}, {"date": "2018-08-17", "close": 0.088, "volume": 36472.0}, {"date": "2018-08-20", "close": 0.079, "volume": 158046.0}, {"date": "2018-08-21", "close": 0.083, "volume": 209113.0}, {"date": "2018-08-22", "close": 0.082, "volume": 113087.0}, {"date": "2018-08-23", "close": 0.083, "volume": 29.0}, {"date": "2018-08-24", "close": 0.079, "volume": 224911.0}, {"date": "2018-08-27", "close": 0.079, "volume": 129727.0}, {"date": "2018-08-28", "close": 0.08, "volume": 198786.0}, {"date": "2018-08-29", "close": 0.08, "volume": 5000.0}, {"date": "2018-08-30", "close": 0.075, "volume": 501902.0}, {"date": "2018-08-31", "close": 0.08, "volume": 10000.0}, {"date": "2018-09-03", "close": 0.08, "volume": 6514.0}, {"date": "2018-09-04", "close": 0.079, "volume": 148340.0}, {"date": "2018-09-05", "close": 0.079, "volume": 324738.0}, {"date": "2018-09-06", "close": 0.075, "volume": 157684.0}, {"date": "2018-09-07", "close": 0.075, "volume": 182585.0}, {"date": "2018-09-10", "close": 0.078, "volume": 22333.0}, {"date": "2018-09-11", "close": 0.075, "volume": 74760.0}, {"date": "2018-09-12", "close": 0.075, "volume": 13333.0}, {"date": "2018-09-13", "close": 0.08, "volume": 91641.0}, {"date": "2018-09-14", "close": 0.082, "volume": 150000.0}, {"date": "2018-09-17", "close": 0.081, "volume": 101158.0}, {"date": "2018-09-18", "close": 0.08, "volume": 13763.0}, {"date": "2018-09-19", "close": 0.08, "volume": 15629.0}, {"date": "2018-09-20", "close": 0.08, "volume": 194275.0}, {"date": "2018-09-24", "close": 0.083, "volume": 214911.0}, {"date": "2018-09-25", "close": 0.084, "volume": 61000.0}, {"date": "2018-09-26", "close": 0.088, "volume": 369489.0}, {"date": "2018-09-27", "close": 0.105, "volume": 1451520.0}, {"date": "2018-09-28", "close": 0.11, "volume": 1068622.0}, {"date": "2018-10-01", "close": 0.095, "volume": 63882.0}, {"date": "2018-10-02", "close": 0.094, "volume": 89750.0}, {"date": "2018-10-03", "close": 0.09, "volume": 199832.0}, {"date": "2018-10-04", "close": 0.087, "volume": 241912.0}, {"date": "2018-10-05", "close": 0.087, "volume": 76171.0}, {"date": "2018-10-08", "close": 0.085, "volume": 225209.0}, {"date": "2018-10-09", "close": 0.082, "volume": 385509.0}, {"date": "2018-10-10", "close": 0.081, "volume": 99598.0}, {"date": "2018-10-11", "close": 0.084, "volume": 102953.0}, {"date": "2018-10-12", "close": 0.077, "volume": 157188.0}, {"date": "2018-10-15", "close": 0.075, "volume": 292923.0}, {"date": "2018-10-16", "close": 0.077, "volume": 286595.0}, {"date": "2018-10-17", "close": 0.077, "volume": 17439.0}, {"date": "2018-10-18", "close": 0.075, "volume": 200000.0}, {"date": "2018-10-22", "close": 0.075, "volume": 15000.0}, {"date": "2018-10-23", "close": 0.071, "volume": 341000.0}, {"date": "2018-10-24", "close": 0.075, "volume": 120209.0}, {"date": "2018-10-25", "close": 0.069, "volume": 656170.0}, {"date": "2018-10-26", "close": 0.063, "volume": 271998.0}, {"date": "2018-10-29", "close": 0.066, "volume": 34247.0}, {"date": "2018-10-30", "close": 0.068, "volume": 33787.0}, {"date": "2018-10-31", "close": 0.07, "volume": 205146.0}, {"date": "2018-11-01", "close": 0.07, "volume": 14500.0}, {"date": "2018-11-05", "close": 0.072, "volume": 40000.0}, {"date": "2018-11-06", "close": 0.073, "volume": 6000.0}, {"date": "2018-11-07", "close": 0.072, "volume": 112223.0}, {"date": "2018-11-08", "close": 0.075, "volume": 25500.0}, {"date": "2018-11-09", "close": 0.08, "volume": 62500.0}, {"date": "2018-11-13", "close": 0.079, "volume": 31414.0}, {"date": "2018-11-14", "close": 0.079, "volume": 6594.0}, {"date": "2018-11-15", "close": 0.076, "volume": 71695.0}, {"date": "2018-11-16", "close": 0.075, "volume": 22000.0}, {"date": "2018-11-19", "close": 0.071, "volume": 179154.0}, {"date": "2018-11-20", "close": 0.08, "volume": 151304.0}, {"date": "2018-11-21", "close": 0.076, "volume": 25904.0}, {"date": "2018-11-22", "close": 0.076, "volume": 2500.0}, {"date": "2018-11-23", "close": 0.071, "volume": 178538.0}, {"date": "2018-11-26", "close": 0.078, "volume": 11485.0}, {"date": "2018-11-27", "close": 0.071, "volume": 495191.0}, {"date": "2018-11-28", "close": 0.072, "volume": 91962.0}, {"date": "2018-11-30", "close": 0.076, "volume": 210015.0}, {"date": "2018-12-03", "close": 0.071, "volume": 166692.0}, {"date": "2018-12-04", "close": 0.07, "volume": 152228.0}, {"date": "2018-12-05", "close": 0.069, "volume": 13555.0}, {"date": "2018-12-06", "close": 0.069, "volume": 245896.0}, {"date": "2018-12-07", "close": 0.068, "volume": 80300.0}, {"date": "2018-12-10", "close": 0.068, "volume": 124996.0}, {"date": "2018-12-11", "close": 0.065, "volume": 190000.0}, {"date": "2018-12-12", "close": 0.084, "volume": 875226.0}, {"date": "2018-12-13", "close": 0.077, "volume": 354584.0}, {"date": "2018-12-14", "close": 0.075, "volume": 122375.0}, {"date": "2018-12-17", "close": 0.069, "volume": 73657.0}, {"date": "2018-12-18", "close": 0.07, "volume": 233948.0}, {"date": "2018-12-19", "close": 0.073, "volume": 73037.0}, {"date": "2018-12-20", "close": 0.072, "volume": 140133.0}, {"date": "2018-12-21", "close": 0.071, "volume": 12537.0}, {"date": "2018-12-24", "close": 0.071, "volume": 100068.0}, {"date": "2018-12-27", "close": 0.071, "volume": 38197.0}, {"date": "2018-12-28", "close": 0.08, "volume": 278699.0}, {"date": "2018-12-31", "close": 0.08, "volume": 12195.0}, {"date": "2019-01-02", "close": 0.074, "volume": 130000.0}, {"date": "2019-01-03", "close": 0.074, "volume": 255974.0}, {"date": "2019-01-04", "close": 0.075, "volume": 237236.0}, {"date": "2019-01-07", "close": 0.074, "volume": 55452.0}, {"date": "2019-01-08", "close": 0.075, "volume": 24450.0}, {"date": "2019-01-10", "close": 0.076, "volume": 71750.0}, {"date": "2019-01-11", "close": 0.072, "volume": 158005.0}, {"date": "2019-01-14", "close": 0.072, "volume": 214788.0}, {"date": "2019-01-16", "close": 0.073, "volume": 60274.0}, {"date": "2019-01-17", "close": 0.074, "volume": 200533.0}, {"date": "2019-01-18", "close": 0.074, "volume": 106839.0}, {"date": "2019-01-21", "close": 0.075, "volume": 58081.0}, {"date": "2019-01-22", "close": 0.072, "volume": 467758.0}, {"date": "2019-01-23", "close": 0.072, "volume": 41432.0}, {"date": "2019-01-24", "close": 0.073, "volume": 15109.0}, {"date": "2019-01-25", "close": 0.077, "volume": 390383.0}, {"date": "2019-01-29", "close": 0.076, "volume": 148355.0}, {"date": "2019-01-30", "close": 0.079, "volume": 31500.0}, {"date": "2019-01-31", "close": 0.077, "volume": 7000.0}, {"date": "2019-02-01", "close": 0.074, "volume": 121495.0}, {"date": "2019-02-05", "close": 0.073, "volume": 310982.0}, {"date": "2019-02-06", "close": 0.072, "volume": 145962.0}, {"date": "2019-02-07", "close": 0.075, "volume": 47000.0}, {"date": "2019-02-08", "close": 0.072, "volume": 175000.0}, {"date": "2019-02-11", "close": 0.075, "volume": 30000.0}, {"date": "2019-02-12", "close": 0.073, "volume": 124839.0}, {"date": "2019-02-14", "close": 0.073, "volume": 31000.0}, {"date": "2019-02-15", "close": 0.073, "volume": 43981.0}, {"date": "2019-02-18", "close": 0.073, "volume": 76892.0}, {"date": "2019-02-19", "close": 0.077, "volume": 451135.0}, {"date": "2019-02-20", "close": 0.074, "volume": 62641.0}, {"date": "2019-02-21", "close": 0.073, "volume": 65806.0}, {"date": "2019-02-22", "close": 0.077, "volume": 130975.0}, {"date": "2019-02-25", "close": 0.077, "volume": 6506.0}, {"date": "2019-02-26", "close": 0.074, "volume": 220000.0}, {"date": "2019-02-27", "close": 0.079, "volume": 185182.0}, {"date": "2019-02-28", "close": 0.079, "volume": 32820.0}, {"date": "2019-03-01", "close": 0.075, "volume": 13076.0}, {"date": "2019-03-04", "close": 0.075, "volume": 148849.0}, {"date": "2019-03-05", "close": 0.074, "volume": 28167.0}, {"date": "2019-03-06", "close": 0.073, "volume": 270284.0}, {"date": "2019-03-07", "close": 0.07, "volume": 181009.0}, {"date": "2019-03-08", "close": 0.067, "volume": 436089.0}, {"date": "2019-03-11", "close": 0.07, "volume": 222955.0}, {"date": "2019-03-12", "close": 0.074, "volume": 209873.0}, {"date": "2019-03-13", "close": 0.075, "volume": 226205.0}, {"date": "2019-03-14", "close": 0.076, "volume": 233000.0}, {"date": "2019-03-18", "close": 0.075, "volume": 100714.0}, {"date": "2019-03-19", "close": 0.072, "volume": 65646.0}, {"date": "2019-03-20", "close": 0.073, "volume": 10000.0}, {"date": "2019-03-21", "close": 0.071, "volume": 193921.0}, {"date": "2019-03-22", "close": 0.069, "volume": 80751.0}, {"date": "2019-03-25", "close": 0.071, "volume": 138753.0}, {"date": "2019-03-26", "close": 0.073, "volume": 47864.0}, {"date": "2019-03-27", "close": 0.07, "volume": 44792.0}, {"date": "2019-03-28", "close": 0.07, "volume": 23591.0}, {"date": "2019-03-29", "close": 0.069, "volume": 113255.0}, {"date": "2019-04-01", "close": 0.073, "volume": 188000.0}, {"date": "2019-04-02", "close": 0.07, "volume": 83478.0}, {"date": "2019-04-03", "close": 0.073, "volume": 296386.0}, {"date": "2019-04-04", "close": 0.074, "volume": 135367.0}, {"date": "2019-04-05", "close": 0.075, "volume": 195754.0}, {"date": "2019-04-08", "close": 0.073, "volume": 16322.0}, {"date": "2019-04-09", "close": 0.072, "volume": 90826.0}, {"date": "2019-04-10", "close": 0.075, "volume": 32469.0}, {"date": "2019-04-11", "close": 0.074, "volume": 99744.0}, {"date": "2019-04-12", "close": 0.073, "volume": 191285.0}, {"date": "2019-04-15", "close": 0.077, "volume": 350582.0}, {"date": "2019-04-16", "close": 0.077, "volume": 302015.0}, {"date": "2019-04-17", "close": 0.076, "volume": 227549.0}, {"date": "2019-04-18", "close": 0.074, "volume": 95530.0}, {"date": "2019-04-23", "close": 0.075, "volume": 613189.0}, {"date": "2019-04-24", "close": 0.077, "volume": 4429.0}, {"date": "2019-04-26", "close": 0.077, "volume": 115511.0}, {"date": "2019-04-29", "close": 0.078, "volume": 51000.0}, {"date": "2019-04-30", "close": 0.077, "volume": 190536.0}, {"date": "2019-05-01", "close": 0.076, "volume": 29983.0}, {"date": "2019-05-02", "close": 0.076, "volume": 391629.0}, {"date": "2019-05-03", "close": 0.078, "volume": 12894.0}, {"date": "2019-05-06", "close": 0.075, "volume": 355416.0}, {"date": "2019-05-07", "close": 0.075, "volume": 152843.0}, {"date": "2019-05-08", "close": 0.074, "volume": 131602.0}, {"date": "2019-05-09", "close": 0.075, "volume": 38031.0}, {"date": "2019-05-10", "close": 0.075, "volume": 8500.0}, {"date": "2019-05-13", "close": 0.072, "volume": 127951.0}, {"date": "2019-05-14", "close": 0.074, "volume": 15772.0}, {"date": "2019-05-15", "close": 0.076, "volume": 263360.0}, {"date": "2019-05-16", "close": 0.077, "volume": 308190.0}, {"date": "2019-05-17", "close": 0.084, "volume": 343667.0}, {"date": "2019-05-20", "close": 0.082, "volume": 235701.0}, {"date": "2019-05-21", "close": 0.08, "volume": 262411.0}, {"date": "2019-05-22", "close": 0.078, "volume": 28441.0}, {"date": "2019-05-23", "close": 0.08, "volume": 563385.0}, {"date": "2019-05-24", "close": 0.079, "volume": 150000.0}, {"date": "2019-05-27", "close": 0.085, "volume": 625252.0}, {"date": "2019-05-28", "close": 0.08, "volume": 1809050.0}, {"date": "2019-05-29", "close": 0.083, "volume": 257088.0}, {"date": "2019-05-30", "close": 0.079, "volume": 241545.0}, {"date": "2019-05-31", "close": 0.076, "volume": 513430.0}, {"date": "2019-06-03", "close": 0.08, "volume": 114506.0}, {"date": "2019-06-04", "close": 0.079, "volume": 60925.0}, {"date": "2019-06-05", "close": 0.08, "volume": 131274.0}, {"date": "2019-06-06", "close": 0.094, "volume": 1234674.0}, {"date": "2019-06-07", "close": 0.092, "volume": 963172.0}, {"date": "2019-06-11", "close": 0.096, "volume": 434279.0}, {"date": "2019-06-12", "close": 0.096, "volume": 52230.0}, {"date": "2019-06-13", "close": 0.091, "volume": 303677.0}, {"date": "2019-06-14", "close": 0.088, "volume": 175509.0}, {"date": "2019-06-17", "close": 0.09, "volume": 103750.0}, {"date": "2019-06-18", "close": 0.088, "volume": 60592.0}, {"date": "2019-06-19", "close": 0.09, "volume": 438418.0}, {"date": "2019-06-20", "close": 0.086, "volume": 143432.0}, {"date": "2019-06-24", "close": 0.086, "volume": 30000.0}, {"date": "2019-06-26", "close": 0.1, "volume": 2772681.0}, {"date": "2019-06-27", "close": 0.105, "volume": 1771481.0}, {"date": "2019-06-28", "close": 0.11, "volume": 369599.0}, {"date": "2019-07-01", "close": 0.125, "volume": 1847563.0}, {"date": "2019-07-02", "close": 0.115, "volume": 366315.0}, {"date": "2019-07-03", "close": 0.13, "volume": 596417.0}, {"date": "2019-07-04", "close": 0.12, "volume": 96341.0}, {"date": "2019-07-05", "close": 0.12, "volume": 314627.0}, {"date": "2019-07-08", "close": 0.12, "volume": 153203.0}, {"date": "2019-07-09", "close": 0.11, "volume": 1180726.0}, {"date": "2019-07-10", "close": 0.11, "volume": 386568.0}, {"date": "2019-07-11", "close": 0.105, "volume": 79340.0}, {"date": "2019-07-12", "close": 0.11, "volume": 137483.0}, {"date": "2019-07-15", "close": 0.12, "volume": 380925.0}, {"date": "2019-07-16", "close": 0.12, "volume": 403436.0}, {"date": "2019-07-17", "close": 0.12, "volume": 93524.0}, {"date": "2019-07-18", "close": 0.11, "volume": 1022702.0}, {"date": "2019-07-19", "close": 0.115, "volume": 204079.0}, {"date": "2019-07-22", "close": 0.11, "volume": 566035.0}, {"date": "2019-07-23", "close": 0.14, "volume": 2569569.0}, {"date": "2019-07-24", "close": 0.155, "volume": 3671348.0}, {"date": "2019-07-25", "close": 0.145, "volume": 2015945.0}, {"date": "2019-07-26", "close": 0.15, "volume": 787337.0}, {"date": "2019-07-29", "close": 0.15, "volume": 270074.0}, {"date": "2019-07-30", "close": 0.145, "volume": 623414.0}, {"date": "2019-07-31", "close": 0.13, "volume": 599451.0}, {"date": "2019-08-01", "close": 0.135, "volume": 410836.0}, {"date": "2019-08-02", "close": 0.125, "volume": 659942.0}, {"date": "2019-08-05", "close": 0.115, "volume": 714483.0}, {"date": "2019-08-06", "close": 0.115, "volume": 518100.0}, {"date": "2019-08-07", "close": 0.11, "volume": 407624.0}, {"date": "2019-08-08", "close": 0.125, "volume": 307895.0}, {"date": "2019-08-09", "close": 0.125, "volume": 263075.0}, {"date": "2019-08-12", "close": 0.125, "volume": 78125.0}, {"date": "2019-08-13", "close": 0.12, "volume": 298488.0}, {"date": "2019-08-14", "close": 0.12, "volume": 216335.0}, {"date": "2019-08-15", "close": 0.11, "volume": 975486.0}, {"date": "2019-08-16", "close": 0.11, "volume": 491537.0}, {"date": "2019-08-19", "close": 0.12, "volume": 505872.0}, {"date": "2019-08-20", "close": 0.115, "volume": 67108.0}, {"date": "2019-08-21", "close": 0.115, "volume": 121890.0}, {"date": "2019-08-22", "close": 0.12, "volume": 129507.0}, {"date": "2019-08-23", "close": 0.11, "volume": 122775.0}, {"date": "2019-08-26", "close": 0.115, "volume": 328730.0}, {"date": "2019-08-27", "close": 0.12, "volume": 266182.0}, {"date": "2019-08-28", "close": 0.12, "volume": 157698.0}, {"date": "2019-08-29", "close": 0.12, "volume": 342911.0}, {"date": "2019-08-30", "close": 0.12, "volume": 446322.0}, {"date": "2019-09-02", "close": 0.12, "volume": 262743.0}, {"date": "2019-09-03", "close": 0.13, "volume": 489826.0}, {"date": "2019-09-04", "close": 0.125, "volume": 323658.0}, {"date": "2019-09-05", "close": 0.13, "volume": 211483.0}, {"date": "2019-09-06", "close": 0.13, "volume": 84909.0}, {"date": "2019-09-09", "close": 0.135, "volume": 182029.0}, {"date": "2019-09-10", "close": 0.13, "volume": 38000.0}, {"date": "2019-09-11", "close": 0.14, "volume": 606136.0}, {"date": "2019-09-12", "close": 0.135, "volume": 132123.0}, {"date": "2019-09-13", "close": 0.135, "volume": 123238.0}, {"date": "2019-09-16", "close": 0.125, "volume": 340438.0}, {"date": "2019-09-17", "close": 0.13, "volume": 223324.0}, {"date": "2019-09-18", "close": 0.13, "volume": 25000.0}, {"date": "2019-09-19", "close": 0.13, "volume": 322171.0}, {"date": "2019-09-20", "close": 0.13, "volume": 146268.0}, {"date": "2019-09-23", "close": 0.13, "volume": 246839.0}, {"date": "2019-09-24", "close": 0.135, "volume": 250354.0}, {"date": "2019-09-25", "close": 0.145, "volume": 3212187.0}, {"date": "2019-09-26", "close": 0.145, "volume": 663930.0}, {"date": "2019-09-27", "close": 0.155, "volume": 722350.0}, {"date": "2019-09-30", "close": 0.155, "volume": 941313.0}, {"date": "2019-10-01", "close": 0.15, "volume": 307295.0}, {"date": "2019-10-02", "close": 0.145, "volume": 51266.0}, {"date": "2019-10-03", "close": 0.145, "volume": 49475.0}, {"date": "2019-10-04", "close": 0.147, "volume": 67233.0}, {"date": "2019-10-07", "close": 0.15, "volume": 121612.0}, {"date": "2019-10-08", "close": 0.145, "volume": 190673.0}, {"date": "2019-10-09", "close": 0.14, "volume": 635719.0}, {"date": "2019-10-10", "close": 0.135, "volume": 341724.0}, {"date": "2019-10-11", "close": 0.14, "volume": 203611.0}, {"date": "2019-10-14", "close": 0.145, "volume": 5675.0}, {"date": "2019-10-15", "close": 0.135, "volume": 410892.0}, {"date": "2019-10-16", "close": 0.155, "volume": 2448642.0}, {"date": "2019-10-17", "close": 0.15, "volume": 117221.0}, {"date": "2019-10-18", "close": 0.14, "volume": 905697.0}, {"date": "2019-10-21", "close": 0.13, "volume": 129936.0}, {"date": "2019-10-22", "close": 0.13, "volume": 1064963.0}, {"date": "2019-10-23", "close": 0.135, "volume": 87646.0}, {"date": "2019-10-24", "close": 0.125, "volume": 86617.0}, {"date": "2019-10-25", "close": 0.125, "volume": 733284.0}, {"date": "2019-10-28", "close": 0.125, "volume": 120556.0}, {"date": "2019-10-29", "close": 0.13, "volume": 310711.0}, {"date": "2019-10-30", "close": 0.135, "volume": 383784.0}, {"date": "2019-10-31", "close": 0.14, "volume": 382942.0}, {"date": "2019-11-01", "close": 0.14, "volume": 117129.0}, {"date": "2019-11-04", "close": 0.145, "volume": 220438.0}, {"date": "2019-11-05", "close": 0.145, "volume": 53754.0}, {"date": "2019-11-06", "close": 0.135, "volume": 415754.0}, {"date": "2019-11-07", "close": 0.135, "volume": 13300.0}, {"date": "2019-11-08", "close": 0.135, "volume": 82374.0}, {"date": "2019-11-11", "close": 0.135, "volume": 309368.0}, {"date": "2019-11-12", "close": 0.125, "volume": 139994.0}, {"date": "2019-11-13", "close": 0.135, "volume": 274364.0}, {"date": "2019-11-14", "close": 0.13, "volume": 194000.0}, {"date": "2019-11-15", "close": 0.135, "volume": 217073.0}, {"date": "2019-11-18", "close": 0.13, "volume": 393363.0}, {"date": "2019-11-19", "close": 0.13, "volume": 25000.0}, {"date": "2019-11-20", "close": 0.13, "volume": 140442.0}, {"date": "2019-11-21", "close": 0.13, "volume": 50024.0}, {"date": "2019-11-22", "close": 0.13, "volume": 104000.0}, {"date": "2019-11-25", "close": 0.13, "volume": 263443.0}, {"date": "2019-11-26", "close": 0.13, "volume": 715431.0}, {"date": "2019-11-27", "close": 0.135, "volume": 179826.0}, {"date": "2019-11-28", "close": 0.135, "volume": 349473.0}, {"date": "2019-11-29", "close": 0.13, "volume": 226526.0}, {"date": "2019-12-02", "close": 0.135, "volume": 347933.0}, {"date": "2019-12-03", "close": 0.13, "volume": 40463.0}, {"date": "2019-12-04", "close": 0.13, "volume": 91920.0}, {"date": "2019-12-05", "close": 0.13, "volume": 371308.0}, {"date": "2019-12-06", "close": 0.13, "volume": 261597.0}, {"date": "2019-12-09", "close": 0.13, "volume": 19547.0}, {"date": "2019-12-10", "close": 0.125, "volume": 434000.0}, {"date": "2019-12-11", "close": 0.13, "volume": 10618.0}, {"date": "2019-12-12", "close": 0.125, "volume": 140000.0}, {"date": "2019-12-13", "close": 0.115, "volume": 718945.0}, {"date": "2019-12-16", "close": 0.11, "volume": 356117.0}, {"date": "2019-12-17", "close": 0.135, "volume": 1880842.0}, {"date": "2019-12-18", "close": 0.15, "volume": 1021425.0}, {"date": "2019-12-19", "close": 0.15, "volume": 1370556.0}, {"date": "2019-12-20", "close": 0.15, "volume": 108685.0}, {"date": "2019-12-23", "close": 0.155, "volume": 137640.0}, {"date": "2019-12-24", "close": 0.155, "volume": 131945.0}, {"date": "2019-12-27", "close": 0.155, "volume": 71543.0}, {"date": "2019-12-30", "close": 0.145, "volume": 473117.0}, {"date": "2019-12-31", "close": 0.155, "volume": 441306.0}, {"date": "2020-01-02", "close": 0.16, "volume": 346258.0}, {"date": "2020-01-03", "close": 0.16, "volume": 203297.0}, {"date": "2020-01-06", "close": 0.145, "volume": 502830.0}, {"date": "2020-01-07", "close": 0.155, "volume": 234786.0}, {"date": "2020-01-08", "close": 0.155, "volume": 188894.0}, {"date": "2020-01-09", "close": 0.155, "volume": 207458.0}, {"date": "2020-01-10", "close": 0.155, "volume": 252348.0}, {"date": "2020-01-13", "close": 0.16, "volume": 223686.0}, {"date": "2020-01-14", "close": 0.155, "volume": 723261.0}, {"date": "2020-01-15", "close": 0.18, "volume": 4951099.0}, {"date": "2020-01-16", "close": 0.195, "volume": 2233172.0}, {"date": "2020-01-17", "close": 0.19, "volume": 2368364.0}, {"date": "2020-01-20", "close": 0.205, "volume": 1306674.0}, {"date": "2020-01-21", "close": 0.195, "volume": 328271.0}, {"date": "2020-01-22", "close": 0.205, "volume": 427621.0}, {"date": "2020-01-23", "close": 0.21, "volume": 1262522.0}, {"date": "2020-01-24", "close": 0.215, "volume": 611857.0}, {"date": "2020-01-28", "close": 0.22, "volume": 1167527.0}, {"date": "2020-01-29", "close": 0.23, "volume": 2086501.0}, {"date": "2020-01-30", "close": 0.24, "volume": 1303361.0}, {"date": "2020-01-31", "close": 0.25, "volume": 1104721.0}, {"date": "2020-02-03", "close": 0.225, "volume": 722495.0}, {"date": "2020-02-04", "close": 0.245, "volume": 911518.0}, {"date": "2020-02-05", "close": 0.245, "volume": 596432.0}, {"date": "2020-02-06", "close": 0.23, "volume": 826138.0}, {"date": "2020-02-07", "close": 0.22, "volume": 172018.0}, {"date": "2020-02-10", "close": 0.23, "volume": 378148.0}, {"date": "2020-02-11", "close": 0.235, "volume": 592991.0}, {"date": "2020-02-12", "close": 0.185, "volume": 3845278.0}, {"date": "2020-02-13", "close": 0.19, "volume": 1297433.0}, {"date": "2020-02-14", "close": 0.197, "volume": 342308.0}, {"date": "2020-02-17", "close": 0.19, "volume": 962566.0}, {"date": "2020-02-18", "close": 0.187, "volume": 522538.0}, {"date": "2020-02-19", "close": 0.192, "volume": 327164.0}, {"date": "2020-02-20", "close": 0.195, "volume": 344066.0}, {"date": "2020-02-21", "close": 0.19, "volume": 432083.0}, {"date": "2020-02-24", "close": 0.17, "volume": 2469621.0}, {"date": "2020-02-25", "close": 0.18, "volume": 1368155.0}, {"date": "2020-02-26", "close": 0.175, "volume": 492032.0}, {"date": "2020-02-27", "close": 0.175, "volume": 267872.0}, {"date": "2020-02-28", "close": 0.17, "volume": 316989.0}, {"date": "2020-03-02", "close": 0.175, "volume": 1299624.0}, {"date": "2020-03-03", "close": 0.185, "volume": 940613.0}, {"date": "2020-03-04", "close": 0.18, "volume": 196771.0}, {"date": "2020-03-05", "close": 0.195, "volume": 120475.0}, {"date": "2020-03-06", "close": 0.185, "volume": 155572.0}, {"date": "2020-03-09", "close": 0.18, "volume": 686221.0}, {"date": "2020-03-10", "close": 0.19, "volume": 449937.0}, {"date": "2020-03-11", "close": 0.205, "volume": 694205.0}, {"date": "2020-03-12", "close": 0.18, "volume": 634920.0}, {"date": "2020-03-13", "close": 0.175, "volume": 1086520.0}, {"date": "2020-03-16", "close": 0.165, "volume": 773539.0}, {"date": "2020-03-17", "close": 0.16, "volume": 331798.0}, {"date": "2020-03-18", "close": 0.15, "volume": 363246.0}, {"date": "2020-03-19", "close": 0.17, "volume": 214892.0}, {"date": "2020-03-20", "close": 0.175, "volume": 163566.0}, {"date": "2020-03-23", "close": 0.13, "volume": 678914.0}, {"date": "2020-03-24", "close": 0.145, "volume": 429410.0}, {"date": "2020-03-25", "close": 0.155, "volume": 244339.0}, {"date": "2020-03-26", "close": 0.15, "volume": 93783.0}, {"date": "2020-03-27", "close": 0.155, "volume": 230889.0}, {"date": "2020-03-30", "close": 0.16, "volume": 186470.0}, {"date": "2020-03-31", "close": 0.17, "volume": 250341.0}, {"date": "2020-04-01", "close": 0.17, "volume": 28269.0}, {"date": "2020-04-02", "close": 0.165, "volume": 248355.0}, {"date": "2020-04-03", "close": 0.165, "volume": 159586.0}, {"date": "2020-04-06", "close": 0.165, "volume": 132720.0}, {"date": "2020-04-07", "close": 0.18, "volume": 173490.0}, {"date": "2020-04-08", "close": 0.17, "volume": 183651.0}, {"date": "2020-04-09", "close": 0.17, "volume": 300442.0}, {"date": "2020-04-14", "close": 0.17, "volume": 139623.0}, {"date": "2020-04-15", "close": 0.165, "volume": 233572.0}, {"date": "2020-04-16", "close": 0.167, "volume": 114183.0}, {"date": "2020-04-17", "close": 0.16, "volume": 584575.0}, {"date": "2020-04-20", "close": 0.16, "volume": 205600.0}, {"date": "2020-04-21", "close": 0.16, "volume": 242860.0}, {"date": "2020-04-22", "close": 0.16, "volume": 181440.0}, {"date": "2020-04-23", "close": 0.175, "volume": 370658.0}, {"date": "2020-04-24", "close": 0.165, "volume": 284845.0}, {"date": "2020-04-27", "close": 0.17, "volume": 26552.0}, {"date": "2020-04-28", "close": 0.17, "volume": 86824.0}, {"date": "2020-04-29", "close": 0.18, "volume": 328228.0}, {"date": "2020-04-30", "close": 0.185, "volume": 348621.0}, {"date": "2020-05-01", "close": 0.185, "volume": 91412.0}, {"date": "2020-05-05", "close": 0.4, "volume": 20097711.0}, {"date": "2020-05-06", "close": 0.335, "volume": 13269473.0}, {"date": "2020-05-07", "close": 0.32, "volume": 5527673.0}, {"date": "2020-05-08", "close": 0.325, "volume": 1861230.0}, {"date": "2020-05-11", "close": 0.46, "volume": 14028380.0}, {"date": "2020-05-12", "close": 0.49, "volume": 11329373.0}, {"date": "2020-05-13", "close": 0.435, "volume": 3978752.0}, {"date": "2020-05-14", "close": 0.425, "volume": 1738530.0}, {"date": "2020-05-15", "close": 0.465, "volume": 3625733.0}, {"date": "2020-05-18", "close": 0.43, "volume": 1992151.0}, {"date": "2020-05-19", "close": 0.42, "volume": 2282182.0}, {"date": "2020-05-20", "close": 0.44, "volume": 1507480.0}, {"date": "2020-05-21", "close": 0.45, "volume": 923712.0}, {"date": "2020-05-22", "close": 0.535, "volume": 4876338.0}, {"date": "2020-05-25", "close": 0.695, "volume": 8894143.0}, {"date": "2020-05-26", "close": 0.715, "volume": 7769418.0}, {"date": "2020-05-27", "close": 0.685, "volume": 1582465.0}, {"date": "2020-05-28", "close": 0.625, "volume": 2431530.0}, {"date": "2020-05-29", "close": 0.65, "volume": 1829129.0}, {"date": "2020-06-01", "close": 0.63, "volume": 996514.0}, {"date": "2020-06-02", "close": 0.605, "volume": 1722865.0}, {"date": "2020-06-03", "close": 0.59, "volume": 2068399.0}, {"date": "2020-06-04", "close": 0.59, "volume": 1628293.0}, {"date": "2020-06-05", "close": 0.625, "volume": 1104233.0}, {"date": "2020-06-09", "close": 0.595, "volume": 1456052.0}, {"date": "2020-06-10", "close": 0.6, "volume": 941067.0}, {"date": "2020-06-11", "close": 0.605, "volume": 3544034.0}, {"date": "2020-06-12", "close": 0.6, "volume": 2423395.0}, {"date": "2020-06-15", "close": 0.585, "volume": 4924029.0}, {"date": "2020-06-16", "close": 0.605, "volume": 1140858.0}, {"date": "2020-06-17", "close": 0.595, "volume": 765174.0}, {"date": "2020-06-18", "close": 0.615, "volume": 1564139.0}, {"date": "2020-06-19", "close": 0.615, "volume": 866309.0}, {"date": "2020-06-22", "close": 0.595, "volume": 684385.0}, {"date": "2020-06-23", "close": 0.575, "volume": 1160531.0}, {"date": "2020-06-24", "close": 0.585, "volume": 495475.0}, {"date": "2020-06-25", "close": 0.58, "volume": 1190448.0}, {"date": "2020-06-26", "close": 0.645, "volume": 1592172.0}, {"date": "2020-06-29", "close": 0.585, "volume": 986355.0}, {"date": "2020-06-30", "close": 0.6, "volume": 882129.0}, {"date": "2020-07-01", "close": 0.58, "volume": 799102.0}, {"date": "2020-07-02", "close": 0.58, "volume": 676767.0}, {"date": "2020-07-03", "close": 0.555, "volume": 1760462.0}, {"date": "2020-07-06", "close": 0.52, "volume": 2060797.0}, {"date": "2020-07-07", "close": 0.495, "volume": 1842937.0}, {"date": "2020-07-08", "close": 0.455, "volume": 2714486.0}, {"date": "2020-07-09", "close": 0.475, "volume": 1120170.0}, {"date": "2020-07-10", "close": 0.455, "volume": 1357722.0}, {"date": "2020-07-13", "close": 0.45, "volume": 1204269.0}, {"date": "2020-07-14", "close": 0.42, "volume": 1134880.0}, {"date": "2020-07-15", "close": 0.44, "volume": 1174897.0}, {"date": "2020-07-16", "close": 0.42, "volume": 586484.0}, {"date": "2020-07-17", "close": 0.41, "volume": 1249908.0}, {"date": "2020-07-20", "close": 0.435, "volume": 1506741.0}, {"date": "2020-07-21", "close": 0.45, "volume": 687554.0}, {"date": "2020-07-22", "close": 0.44, "volume": 528610.0}, {"date": "2020-07-23", "close": 0.44, "volume": 278472.0}, {"date": "2020-07-24", "close": 0.45, "volume": 1029058.0}, {"date": "2020-07-27", "close": 0.455, "volume": 461463.0}, {"date": "2020-07-28", "close": 0.415, "volume": 870442.0}, {"date": "2020-07-29", "close": 0.42, "volume": 860176.0}, {"date": "2020-07-30", "close": 0.39, "volume": 2806585.0}, {"date": "2020-07-31", "close": 0.36, "volume": 1596694.0}, {"date": "2020-08-03", "close": 0.385, "volume": 873654.0}, {"date": "2020-08-04", "close": 0.395, "volume": 739106.0}, {"date": "2020-08-05", "close": 0.43, "volume": 804042.0}, {"date": "2020-08-06", "close": 0.395, "volume": 1131223.0}, {"date": "2020-08-07", "close": 0.39, "volume": 992656.0}, {"date": "2020-08-10", "close": 0.5, "volume": 5085003.0}, {"date": "2020-08-11", "close": 0.47, "volume": 2159021.0}, {"date": "2020-08-12", "close": 0.455, "volume": 892381.0}, {"date": "2020-08-13", "close": 0.45, "volume": 477273.0}, {"date": "2020-08-14", "close": 0.46, "volume": 379808.0}, {"date": "2020-08-17", "close": 0.51, "volume": 2064932.0}, {"date": "2020-08-18", "close": 0.495, "volume": 1079504.0}, {"date": "2020-08-19", "close": 0.47, "volume": 1022481.0}, {"date": "2020-08-20", "close": 0.46, "volume": 629123.0}, {"date": "2020-08-21", "close": 0.465, "volume": 761102.0}, {"date": "2020-08-24", "close": 0.475, "volume": 847765.0}, {"date": "2020-08-25", "close": 0.44, "volume": 1089889.0}, {"date": "2020-08-26", "close": 0.48, "volume": 854580.0}, {"date": "2020-08-27", "close": 0.475, "volume": 458139.0}, {"date": "2020-08-28", "close": 0.475, "volume": 368779.0}, {"date": "2020-08-31", "close": 0.48, "volume": 856587.0}, {"date": "2020-09-01", "close": 0.47, "volume": 526526.0}, {"date": "2020-09-02", "close": 0.45, "volume": 857210.0}, {"date": "2020-09-03", "close": 0.455, "volume": 599623.0}, {"date": "2020-09-04", "close": 0.45, "volume": 933257.0}, {"date": "2020-09-07", "close": 0.465, "volume": 594336.0}, {"date": "2020-09-08", "close": 0.5, "volume": 1307121.0}, {"date": "2020-09-09", "close": 0.585, "volume": 2414787.0}, {"date": "2020-09-10", "close": 0.615, "volume": 3810922.0}, {"date": "2020-09-11", "close": 0.6, "volume": 932660.0}, {"date": "2020-09-14", "close": 0.65, "volume": 1104629.0}, {"date": "2020-09-15", "close": 0.605, "volume": 1144735.0}, {"date": "2020-09-16", "close": 0.575, "volume": 1589962.0}, {"date": "2020-09-17", "close": 0.54, "volume": 1090635.0}, {"date": "2020-09-18", "close": 0.52, "volume": 823434.0}, {"date": "2020-09-21", "close": 0.565, "volume": 946553.0}, {"date": "2020-09-22", "close": 0.53, "volume": 567121.0}, {"date": "2020-09-23", "close": 0.54, "volume": 379913.0}, {"date": "2020-09-24", "close": 0.53, "volume": 410886.0}, {"date": "2020-09-25", "close": 0.545, "volume": 496852.0}, {"date": "2020-09-28", "close": 0.52, "volume": 750487.0}, {"date": "2020-09-29", "close": 0.52, "volume": 705664.0}, {"date": "2020-09-30", "close": 0.51, "volume": 328761.0}, {"date": "2020-10-01", "close": 0.505, "volume": 511763.0}, {"date": "2020-10-02", "close": 0.475, "volume": 1518097.0}, {"date": "2020-10-05", "close": 0.48, "volume": 203970.0}, {"date": "2020-10-06", "close": 0.49, "volume": 281585.0}, {"date": "2020-10-07", "close": 0.49, "volume": 312673.0}, {"date": "2020-10-08", "close": 0.505, "volume": 349311.0}, {"date": "2020-10-09", "close": 0.49, "volume": 406601.0}, {"date": "2020-10-12", "close": 0.535, "volume": 1019900.0}, {"date": "2020-10-13", "close": 0.525, "volume": 355440.0}, {"date": "2020-10-14", "close": 0.52, "volume": 138947.0}, {"date": "2020-10-15", "close": 0.5, "volume": 433599.0}, {"date": "2020-10-16", "close": 0.49, "volume": 317634.0}, {"date": "2020-10-19", "close": 0.52, "volume": 397602.0}, {"date": "2020-10-20", "close": 0.49, "volume": 415272.0}, {"date": "2020-10-21", "close": 0.5, "volume": 241209.0}, {"date": "2020-10-22", "close": 0.505, "volume": 304842.0}, {"date": "2020-10-23", "close": 0.495, "volume": 279960.0}, {"date": "2020-10-26", "close": 0.49, "volume": 420212.0}, {"date": "2020-10-27", "close": 0.465, "volume": 449130.0}, {"date": "2020-10-28", "close": 0.47, "volume": 180646.0}, {"date": "2020-10-29", "close": 0.445, "volume": 1337494.0}, {"date": "2020-10-30", "close": 0.45, "volume": 343064.0}, {"date": "2020-11-02", "close": 0.43, "volume": 601537.0}, {"date": "2020-11-03", "close": 0.455, "volume": 515672.0}, {"date": "2020-11-04", "close": 0.455, "volume": 216232.0}, {"date": "2020-11-05", "close": 0.48, "volume": 1299839.0}, {"date": "2020-11-06", "close": 0.475, "volume": 265761.0}, {"date": "2020-11-09", "close": 0.505, "volume": 686869.0}, {"date": "2020-11-10", "close": 0.49, "volume": 283278.0}, {"date": "2020-11-11", "close": 0.51, "volume": 566121.0}, {"date": "2020-11-12", "close": 0.525, "volume": 466855.0}, {"date": "2020-11-13", "close": 0.515, "volume": 202045.0}, {"date": "2020-11-16", "close": 0.52, "volume": 21139.0}, {"date": "2020-11-17", "close": 0.555, "volume": 904702.0}, {"date": "2020-11-18", "close": 0.575, "volume": 294402.0}, {"date": "2020-11-19", "close": 0.56, "volume": 654830.0}, {"date": "2020-11-20", "close": 0.53, "volume": 450635.0}, {"date": "2020-11-23", "close": 0.515, "volume": 252330.0}, {"date": "2020-11-24", "close": 0.53, "volume": 252494.0}, {"date": "2020-11-25", "close": 0.515, "volume": 452031.0}, {"date": "2020-11-26", "close": 0.52, "volume": 107346.0}, {"date": "2020-11-27", "close": 0.535, "volume": 480768.0}, {"date": "2020-11-30", "close": 0.53, "volume": 490863.0}, {"date": "2020-12-01", "close": 0.55, "volume": 204993.0}, {"date": "2020-12-02", "close": 0.535, "volume": 102529.0}, {"date": "2020-12-03", "close": 0.535, "volume": 200336.0}, {"date": "2020-12-04", "close": 0.535, "volume": 231071.0}, {"date": "2020-12-07", "close": 0.535, "volume": 232593.0}, {"date": "2020-12-08", "close": 0.54, "volume": 442522.0}, {"date": "2020-12-09", "close": 0.57, "volume": 1229946.0}, {"date": "2020-12-10", "close": 0.555, "volume": 229678.0}, {"date": "2020-12-11", "close": 0.545, "volume": 68595.0}, {"date": "2020-12-14", "close": 0.515, "volume": 410074.0}, {"date": "2020-12-15", "close": 0.515, "volume": 175095.0}, {"date": "2020-12-16", "close": 0.515, "volume": 126260.0}, {"date": "2020-12-17", "close": 0.525, "volume": 215617.0}, {"date": "2020-12-18", "close": 0.525, "volume": 140392.0}, {"date": "2020-12-21", "close": 0.525, "volume": 64925.0}, {"date": "2020-12-22", "close": 0.53, "volume": 251690.0}, {"date": "2020-12-23", "close": 0.54, "volume": 71186.0}, {"date": "2020-12-24", "close": 0.53, "volume": 20394.0}, {"date": "2020-12-29", "close": 0.52, "volume": 133322.0}, {"date": "2020-12-30", "close": 0.52, "volume": 107098.0}, {"date": "2020-12-31", "close": 0.52, "volume": 72796.0}, {"date": "2021-01-04", "close": 0.52, "volume": 193155.0}, {"date": "2021-01-05", "close": 0.52, "volume": 169674.0}, {"date": "2021-01-06", "close": 0.53, "volume": 302007.0}, {"date": "2021-01-07", "close": 0.53, "volume": 451029.0}, {"date": "2021-01-08", "close": 0.565, "volume": 601550.0}, {"date": "2021-01-11", "close": 0.54, "volume": 1525214.0}, {"date": "2021-01-12", "close": 0.54, "volume": 213108.0}, {"date": "2021-01-13", "close": 0.56, "volume": 263220.0}, {"date": "2021-01-14", "close": 0.56, "volume": 318324.0}, {"date": "2021-01-15", "close": 0.545, "volume": 182320.0}, {"date": "2021-01-18", "close": 0.525, "volume": 429176.0}, {"date": "2021-01-19", "close": 0.52, "volume": 284456.0}, {"date": "2021-01-20", "close": 0.755, "volume": 5820222.0}, {"date": "2021-01-21", "close": 0.88, "volume": 6725366.0}, {"date": "2021-01-22", "close": 0.76, "volume": 3243042.0}, {"date": "2021-01-25", "close": 0.86, "volume": 1631215.0}, {"date": "2021-01-27", "close": 0.83, "volume": 1317943.0}, {"date": "2021-01-28", "close": 0.795, "volume": 1227444.0}, {"date": "2021-01-29", "close": 0.745, "volume": 2343210.0}, {"date": "2021-02-01", "close": 0.715, "volume": 1207442.0}, {"date": "2021-02-02", "close": 0.685, "volume": 1000643.0}, {"date": "2021-02-03", "close": 0.68, "volume": 892972.0}, {"date": "2021-02-04", "close": 0.75, "volume": 1087882.0}, {"date": "2021-02-05", "close": 0.84, "volume": 2006946.0}, {"date": "2021-02-08", "close": 0.82, "volume": 758392.0}, {"date": "2021-02-09", "close": 0.785, "volume": 425335.0}, {"date": "2021-02-10", "close": 0.805, "volume": 363148.0}, {"date": "2021-02-11", "close": 0.79, "volume": 459546.0}, {"date": "2021-02-12", "close": 0.775, "volume": 204029.0}, {"date": "2021-02-15", "close": 0.74, "volume": 594565.0}, {"date": "2021-02-16", "close": 0.8, "volume": 613086.0}, {"date": "2021-02-17", "close": 0.845, "volume": 638363.0}, {"date": "2021-02-18", "close": 0.835, "volume": 924896.0}, {"date": "2021-02-19", "close": 0.8, "volume": 833816.0}, {"date": "2021-02-22", "close": 1.2, "volume": 9605354.0}, {"date": "2021-02-23", "close": 1.01, "volume": 3729157.0}, {"date": "2021-02-24", "close": 0.975, "volume": 998364.0}, {"date": "2021-02-25", "close": 0.995, "volume": 1231898.0}, {"date": "2021-02-26", "close": 0.97, "volume": 816672.0}, {"date": "2021-03-01", "close": 0.95, "volume": 900929.0}, {"date": "2021-03-02", "close": 0.98, "volume": 897767.0}, {"date": "2021-03-03", "close": 0.975, "volume": 258363.0}, {"date": "2021-03-04", "close": 0.92, "volume": 915130.0}, {"date": "2021-03-05", "close": 0.9, "volume": 1240594.0}, {"date": "2021-03-08", "close": 0.92, "volume": 473797.0}, {"date": "2021-03-09", "close": 0.91, "volume": 468284.0}, {"date": "2021-03-10", "close": 0.92, "volume": 242876.0}, {"date": "2021-03-11", "close": 0.93, "volume": 195552.0}, {"date": "2021-03-12", "close": 1.06, "volume": 2168968.0}, {"date": "2021-03-15", "close": 1.03, "volume": 594176.0}, {"date": "2021-03-16", "close": 1.035, "volume": 471187.0}, {"date": "2021-03-17", "close": 0.99, "volume": 376873.0}, {"date": "2021-03-18", "close": 0.975, "volume": 806721.0}, {"date": "2021-03-19", "close": 0.985, "volume": 362825.0}, {"date": "2021-03-22", "close": 1.0, "volume": 1339008.0}, {"date": "2021-03-23", "close": 0.95, "volume": 726066.0}, {"date": "2021-03-24", "close": 0.92, "volume": 592041.0}, {"date": "2021-03-25", "close": 0.925, "volume": 399680.0}, {"date": "2021-03-26", "close": 0.94, "volume": 225177.0}, {"date": "2021-03-29", "close": 0.915, "volume": 355062.0}, {"date": "2021-03-30", "close": 0.885, "volume": 544627.0}, {"date": "2021-03-31", "close": 0.86, "volume": 781649.0}, {"date": "2021-04-01", "close": 0.85, "volume": 375240.0}, {"date": "2021-04-06", "close": 0.875, "volume": 243356.0}, {"date": "2021-04-07", "close": 0.9, "volume": 297811.0}, {"date": "2021-04-08", "close": 0.9, "volume": 359699.0}, {"date": "2021-04-09", "close": 0.89, "volume": 272709.0}, {"date": "2021-04-12", "close": 0.91, "volume": 197341.0}, {"date": "2021-04-13", "close": 0.91, "volume": 296586.0}, {"date": "2021-04-14", "close": 0.88, "volume": 236014.0}, {"date": "2021-04-15", "close": 0.89, "volume": 112514.0}, {"date": "2021-04-16", "close": 0.9, "volume": 238269.0}, {"date": "2021-04-19", "close": 0.895, "volume": 373277.0}, {"date": "2021-04-20", "close": 0.87, "volume": 511989.0}, {"date": "2021-04-21", "close": 0.87, "volume": 283893.0}, {"date": "2021-04-22", "close": 0.86, "volume": 193954.0}, {"date": "2021-04-23", "close": 0.86, "volume": 170455.0}, {"date": "2021-04-26", "close": 0.89, "volume": 404902.0}, {"date": "2021-04-27", "close": 0.89, "volume": 270856.0}, {"date": "2021-04-28", "close": 0.86, "volume": 222642.0}, {"date": "2021-04-29", "close": 0.875, "volume": 170327.0}, {"date": "2021-04-30", "close": 0.85, "volume": 274947.0}, {"date": "2021-05-03", "close": 0.85, "volume": 169882.0}, {"date": "2021-05-04", "close": 0.85, "volume": 769960.0}, {"date": "2021-05-05", "close": 0.855, "volume": 266256.0}, {"date": "2021-05-06", "close": 0.84, "volume": 129530.0}, {"date": "2021-05-07", "close": 0.76, "volume": 895074.0}, {"date": "2021-05-10", "close": 0.785, "volume": 752140.0}, {"date": "2021-05-11", "close": 0.735, "volume": 767968.0}, {"date": "2021-05-12", "close": 0.735, "volume": 398122.0}, {"date": "2021-05-13", "close": 0.67, "volume": 577575.0}, {"date": "2021-05-14", "close": 0.735, "volume": 601183.0}, {"date": "2021-05-17", "close": 0.715, "volume": 365540.0}, {"date": "2021-05-18", "close": 0.69, "volume": 435549.0}, {"date": "2021-05-19", "close": 0.71, "volume": 202687.0}, {"date": "2021-05-20", "close": 0.69, "volume": 253051.0}, {"date": "2021-05-21", "close": 0.69, "volume": 363907.0}, {"date": "2021-05-24", "close": 0.725, "volume": 493883.0}, {"date": "2021-05-25", "close": 0.76, "volume": 182889.0}, {"date": "2021-05-26", "close": 0.78, "volume": 375333.0}, {"date": "2021-05-27", "close": 0.8, "volume": 310643.0}, {"date": "2021-05-28", "close": 0.795, "volume": 168719.0}, {"date": "2021-05-31", "close": 0.76, "volume": 303839.0}, {"date": "2021-06-01", "close": 0.76, "volume": 199203.0}, {"date": "2021-06-02", "close": 0.74, "volume": 166431.0}, {"date": "2021-06-03", "close": 0.735, "volume": 463485.0}, {"date": "2021-06-04", "close": 0.72, "volume": 388649.0}, {"date": "2021-06-07", "close": 0.715, "volume": 105438.0}, {"date": "2021-06-08", "close": 0.73, "volume": 167378.0}, {"date": "2021-06-09", "close": 0.73, "volume": 126874.0}, {"date": "2021-06-10", "close": 0.73, "volume": 73871.0}, {"date": "2021-06-11", "close": 0.735, "volume": 389479.0}, {"date": "2021-06-15", "close": 0.745, "volume": 643730.0}, {"date": "2021-06-16", "close": 0.76, "volume": 229420.0}, {"date": "2021-06-17", "close": 0.75, "volume": 189752.0}, {"date": "2021-06-18", "close": 0.77, "volume": 224391.0}, {"date": "2021-06-21", "close": 0.76, "volume": 142377.0}, {"date": "2021-06-22", "close": 0.735, "volume": 133234.0}, {"date": "2021-06-23", "close": 0.75, "volume": 74936.0}, {"date": "2021-06-24", "close": 0.75, "volume": 228815.0}, {"date": "2021-06-25", "close": 0.84, "volume": 1346289.0}, {"date": "2021-06-28", "close": 0.91, "volume": 896855.0}, {"date": "2021-06-29", "close": 0.87, "volume": 569643.0}, {"date": "2021-06-30", "close": 0.95, "volume": 798401.0}, {"date": "2021-07-01", "close": 1.035, "volume": 1402534.0}, {"date": "2021-07-02", "close": 1.02, "volume": 629306.0}, {"date": "2021-07-05", "close": 1.0, "volume": 370976.0}, {"date": "2021-07-06", "close": 1.035, "volume": 261760.0}, {"date": "2021-07-07", "close": 1.01, "volume": 210353.0}, {"date": "2021-07-08", "close": 1.01, "volume": 300147.0}, {"date": "2021-07-09", "close": 0.975, "volume": 311092.0}, {"date": "2021-07-12", "close": 1.11, "volume": 1898048.0}, {"date": "2021-07-13", "close": 1.16, "volume": 1320031.0}, {"date": "2021-07-14", "close": 1.155, "volume": 852798.0}, {"date": "2021-07-15", "close": 1.275, "volume": 2638587.0}, {"date": "2021-07-16", "close": 1.32, "volume": 3506098.0}, {"date": "2021-07-19", "close": 1.25, "volume": 1879160.0}, {"date": "2021-07-20", "close": 1.3, "volume": 1529965.0}, {"date": "2021-07-21", "close": 1.285, "volume": 1322404.0}, {"date": "2021-07-22", "close": 1.305, "volume": 764122.0}, {"date": "2021-07-23", "close": 1.365, "volume": 1180976.0}, {"date": "2021-07-26", "close": 1.605, "volume": 2692819.0}, {"date": "2021-07-27", "close": 1.46, "volume": 2711306.0}, {"date": "2021-07-28", "close": 1.575, "volume": 1603435.0}, {"date": "2021-07-29", "close": 1.58, "volume": 1449592.0}, {"date": "2021-07-30", "close": 1.5, "volume": 947376.0}, {"date": "2021-08-02", "close": 1.62, "volume": 1027397.0}, {"date": "2021-08-03", "close": 1.575, "volume": 1423395.0}, {"date": "2021-08-04", "close": 1.62, "volume": 788848.0}, {"date": "2021-08-05", "close": 1.45, "volume": 1350616.0}, {"date": "2021-08-06", "close": 1.525, "volume": 683523.0}, {"date": "2021-08-09", "close": 1.43, "volume": 1270036.0}, {"date": "2021-08-10", "close": 1.615, "volume": 2599193.0}, {"date": "2021-08-11", "close": 1.87, "volume": 7055743.0}, {"date": "2021-08-12", "close": 2.17, "volume": 3910340.0}, {"date": "2021-08-13", "close": 2.37, "volume": 4656753.0}, {"date": "2021-08-16", "close": 2.67, "volume": 8397704.0}, {"date": "2021-08-17", "close": 2.09, "volume": 7893841.0}, {"date": "2021-08-18", "close": 2.15, "volume": 5456727.0}, {"date": "2021-08-19", "close": 2.04, "volume": 2285505.0}, {"date": "2021-08-20", "close": 1.67, "volume": 9239206.0}, {"date": "2021-08-23", "close": 2.0, "volume": 4770824.0}, {"date": "2021-08-24", "close": 1.955, "volume": 3725100.0}, {"date": "2021-08-25", "close": 1.81, "volume": 2240630.0}, {"date": "2021-08-26", "close": 1.72, "volume": 1881928.0}, {"date": "2021-08-27", "close": 1.82, "volume": 1690039.0}, {"date": "2021-08-30", "close": 1.785, "volume": 1191879.0}, {"date": "2021-08-31", "close": 1.66, "volume": 1975361.0}, {"date": "2021-09-01", "close": 1.635, "volume": 1167981.0}, {"date": "2021-09-02", "close": 1.73, "volume": 1456102.0}, {"date": "2021-09-03", "close": 1.68, "volume": 848800.0}, {"date": "2021-09-06", "close": 1.66, "volume": 917821.0}, {"date": "2021-09-07", "close": 1.625, "volume": 670268.0}, {"date": "2021-09-08", "close": 1.695, "volume": 905566.0}, {"date": "2021-09-09", "close": 1.62, "volume": 646539.0}, {"date": "2021-09-10", "close": 1.76, "volume": 1224304.0}, {"date": "2021-09-13", "close": 1.675, "volume": 707765.0}, {"date": "2021-09-14", "close": 1.68, "volume": 550368.0}, {"date": "2021-09-15", "close": 1.685, "volume": 718333.0}, {"date": "2021-09-16", "close": 1.64, "volume": 616527.0}, {"date": "2021-09-17", "close": 1.92, "volume": 2894831.0}, {"date": "2021-09-20", "close": 1.86, "volume": 2745475.0}, {"date": "2021-09-21", "close": 2.02, "volume": 2330798.0}, {"date": "2021-09-22", "close": 2.11, "volume": 6102018.0}, {"date": "2021-09-23", "close": 1.995, "volume": 1617501.0}, {"date": "2021-09-24", "close": 1.87, "volume": 1617752.0}, {"date": "2021-09-27", "close": 1.885, "volume": 1072534.0}, {"date": "2021-09-28", "close": 1.795, "volume": 901868.0}, {"date": "2021-09-29", "close": 1.75, "volume": 1375240.0}, {"date": "2021-09-30", "close": 1.735, "volume": 868293.0}, {"date": "2021-10-04", "close": 1.58, "volume": 2198131.0}, {"date": "2021-10-05", "close": 1.535, "volume": 1819091.0}, {"date": "2021-10-06", "close": 1.45, "volume": 3410435.0}, {"date": "2021-10-07", "close": 1.52, "volume": 2738670.0}, {"date": "2021-10-08", "close": 1.465, "volume": 2169615.0}, {"date": "2021-10-11", "close": 1.465, "volume": 1285708.0}, {"date": "2021-10-12", "close": 1.43, "volume": 2119653.0}, {"date": "2021-10-13", "close": 1.485, "volume": 1606053.0}, {"date": "2021-10-14", "close": 1.63, "volume": 3272733.0}, {"date": "2021-10-15", "close": 1.6, "volume": 1213219.0}, {"date": "2021-10-18", "close": 1.605, "volume": 1901306.0}, {"date": "2021-10-19", "close": 1.61, "volume": 1017054.0}, {"date": "2021-10-20", "close": 1.54, "volume": 1114173.0}, {"date": "2021-10-21", "close": 1.5, "volume": 804488.0}, {"date": "2021-10-22", "close": 1.54, "volume": 801556.0}, {"date": "2021-10-25", "close": 1.515, "volume": 775945.0}, {"date": "2021-10-26", "close": 1.575, "volume": 843390.0}, {"date": "2021-10-27", "close": 1.5, "volume": 870481.0}, {"date": "2021-10-28", "close": 1.475, "volume": 935296.0}, {"date": "2021-10-29", "close": 1.46, "volume": 647203.0}, {"date": "2021-11-01", "close": 1.48, "volume": 599756.0}, {"date": "2021-11-02", "close": 1.53, "volume": 539644.0}, {"date": "2021-11-03", "close": 1.6, "volume": 1637305.0}, {"date": "2021-11-04", "close": 1.69, "volume": 2922515.0}, {"date": "2021-11-05", "close": 1.63, "volume": 1383376.0}, {"date": "2021-11-08", "close": 1.58, "volume": 822497.0}, {"date": "2021-11-09", "close": 1.605, "volume": 671719.0}, {"date": "2021-11-10", "close": 1.555, "volume": 635372.0}, {"date": "2021-11-11", "close": 1.55, "volume": 471152.0}, {"date": "2021-11-12", "close": 1.545, "volume": 544862.0}, {"date": "2021-11-15", "close": 1.52, "volume": 653374.0}, {"date": "2021-11-16", "close": 1.475, "volume": 1050103.0}, {"date": "2021-11-17", "close": 1.495, "volume": 902165.0}, {"date": "2021-11-18", "close": 1.6, "volume": 1194755.0}, {"date": "2021-11-19", "close": 1.55, "volume": 694884.0}, {"date": "2021-11-22", "close": 1.515, "volume": 505815.0}, {"date": "2021-11-23", "close": 1.47, "volume": 1030413.0}, {"date": "2021-11-24", "close": 1.39, "volume": 1369695.0}, {"date": "2021-11-25", "close": 1.285, "volume": 2295443.0}, {"date": "2021-11-26", "close": 1.205, "volume": 2509034.0}, {"date": "2021-11-29", "close": 1.195, "volume": 2573952.0}, {"date": "2021-11-30", "close": 1.225, "volume": 1254963.0}, {"date": "2021-12-01", "close": 1.285, "volume": 2514160.0}, {"date": "2021-12-02", "close": 1.185, "volume": 1413907.0}, {"date": "2021-12-03", "close": 1.145, "volume": 1337194.0}, {"date": "2021-12-06", "close": 1.07, "volume": 1417826.0}, {"date": "2021-12-07", "close": 1.16, "volume": 1341071.0}, {"date": "2021-12-08", "close": 1.16, "volume": 938262.0}, {"date": "2021-12-09", "close": 1.14, "volume": 637042.0}, {"date": "2021-12-10", "close": 1.12, "volume": 1086661.0}, {"date": "2021-12-13", "close": 1.14, "volume": 846146.0}, {"date": "2021-12-14", "close": 1.11, "volume": 788884.0}, {"date": "2021-12-15", "close": 1.07, "volume": 1026543.0}, {"date": "2021-12-16", "close": 1.115, "volume": 638038.0}, {"date": "2021-12-17", "close": 1.14, "volume": 1065666.0}, {"date": "2021-12-20", "close": 1.075, "volume": 431640.0}, {"date": "2021-12-21", "close": 1.09, "volume": 684089.0}, {"date": "2021-12-22", "close": 1.115, "volume": 310846.0}, {"date": "2021-12-23", "close": 1.105, "volume": 394722.0}, {"date": "2021-12-24", "close": 1.135, "volume": 282286.0}, {"date": "2021-12-29", "close": 1.165, "volume": 349310.0}, {"date": "2021-12-30", "close": 1.12, "volume": 411030.0}, {"date": "2021-12-31", "close": 1.125, "volume": 238373.0}, {"date": "2022-01-04", "close": 1.205, "volume": 992127.0}, {"date": "2022-01-05", "close": 1.165, "volume": 655505.0}, {"date": "2022-01-06", "close": 1.08, "volume": 1427054.0}, {"date": "2022-01-07", "close": 1.105, "volume": 610503.0}, {"date": "2022-01-10", "close": 1.095, "volume": 536948.0}, {"date": "2022-01-11", "close": 1.065, "volume": 525342.0}, {"date": "2022-01-12", "close": 1.03, "volume": 1444851.0}, {"date": "2022-01-13", "close": 1.36, "volume": 7125092.0}, {"date": "2022-01-14", "close": 1.335, "volume": 2861634.0}, {"date": "2022-01-17", "close": 1.23, "volume": 1316415.0}, {"date": "2022-01-18", "close": 1.25, "volume": 1345514.0}, {"date": "2022-01-19", "close": 1.21, "volume": 1167675.0}, {"date": "2022-01-20", "close": 1.255, "volume": 807803.0}, {"date": "2022-01-21", "close": 1.21, "volume": 1456131.0}, {"date": "2022-01-24", "close": 1.075, "volume": 1601406.0}, {"date": "2022-01-25", "close": 1.01, "volume": 1838122.0}, {"date": "2022-01-27", "close": 0.95, "volume": 1892244.0}, {"date": "2022-01-28", "close": 1.06, "volume": 1584817.0}, {"date": "2022-01-31", "close": 1.08, "volume": 762035.0}, {"date": "2022-02-01", "close": 1.21, "volume": 5354306.0}, {"date": "2022-02-02", "close": 1.155, "volume": 1052677.0}, {"date": "2022-02-03", "close": 1.11, "volume": 598585.0}, {"date": "2022-02-04", "close": 1.14, "volume": 708179.0}, {"date": "2022-02-07", "close": 1.135, "volume": 438560.0}, {"date": "2022-02-08", "close": 1.115, "volume": 339590.0}, {"date": "2022-02-09", "close": 1.125, "volume": 412279.0}, {"date": "2022-02-10", "close": 1.135, "volume": 368018.0}, {"date": "2022-02-11", "close": 1.12, "volume": 399264.0}, {"date": "2022-02-14", "close": 1.05, "volume": 718103.0}, {"date": "2022-02-15", "close": 1.015, "volume": 528162.0}, {"date": "2022-02-16", "close": 1.08, "volume": 442961.0}, {"date": "2022-02-17", "close": 1.02, "volume": 621106.0}, {"date": "2022-02-18", "close": 1.045, "volume": 710251.0}, {"date": "2022-02-21", "close": 1.005, "volume": 650090.0}, {"date": "2022-02-22", "close": 1.005, "volume": 828265.0}, {"date": "2022-02-23", "close": 1.015, "volume": 1389391.0}, {"date": "2022-02-24", "close": 0.95, "volume": 865090.0}, {"date": "2022-02-25", "close": 0.99, "volume": 707780.0}, {"date": "2022-02-28", "close": 0.98, "volume": 411085.0}, {"date": "2022-03-01", "close": 1.025, "volume": 449832.0}, {"date": "2022-03-02", "close": 1.01, "volume": 262611.0}, {"date": "2022-03-03", "close": 1.0, "volume": 272657.0}, {"date": "2022-03-04", "close": 0.97, "volume": 508487.0}, {"date": "2022-03-07", "close": 0.98, "volume": 275390.0}, {"date": "2022-03-08", "close": 0.975, "volume": 214268.0}, {"date": "2022-03-09", "close": 0.975, "volume": 365986.0}, {"date": "2022-03-10", "close": 0.98, "volume": 461959.0}, {"date": "2022-03-11", "close": 0.96, "volume": 235041.0}, {"date": "2022-03-14", "close": 0.95, "volume": 731218.0}, {"date": "2022-03-15", "close": 0.88, "volume": 1089600.0}, {"date": "2022-03-16", "close": 0.9, "volume": 402492.0}, {"date": "2022-03-17", "close": 0.94, "volume": 528783.0}, {"date": "2022-03-18", "close": 0.93, "volume": 339886.0}, {"date": "2022-03-21", "close": 0.925, "volume": 249129.0}, {"date": "2022-03-22", "close": 0.945, "volume": 124246.0}, {"date": "2022-03-23", "close": 0.96, "volume": 449690.0}, {"date": "2022-03-24", "close": 0.95, "volume": 200105.0}, {"date": "2022-03-25", "close": 0.92, "volume": 264295.0}, {"date": "2022-03-28", "close": 0.89, "volume": 451931.0}, {"date": "2022-03-29", "close": 0.91, "volume": 600161.0}, {"date": "2022-03-30", "close": 0.87, "volume": 527934.0}, {"date": "2022-03-31", "close": 0.965, "volume": 2394811.0}, {"date": "2022-04-01", "close": 0.96, "volume": 413297.0}, {"date": "2022-04-04", "close": 0.915, "volume": 567653.0}, {"date": "2022-04-05", "close": 0.915, "volume": 596320.0}, {"date": "2022-04-06", "close": 0.91, "volume": 507883.0}, {"date": "2022-04-07", "close": 0.88, "volume": 326591.0}, {"date": "2022-04-08", "close": 0.9, "volume": 215175.0}, {"date": "2022-04-11", "close": 0.895, "volume": 299165.0}, {"date": "2022-04-12", "close": 0.885, "volume": 408249.0}, {"date": "2022-04-13", "close": 0.935, "volume": 601722.0}, {"date": "2022-04-14", "close": 0.91, "volume": 343989.0}, {"date": "2022-04-19", "close": 0.93, "volume": 258487.0}, {"date": "2022-04-20", "close": 0.89, "volume": 515318.0}, {"date": "2022-04-21", "close": 0.915, "volume": 264901.0}, {"date": "2022-04-22", "close": 0.89, "volume": 259032.0}, {"date": "2022-04-26", "close": 0.87, "volume": 601556.0}, {"date": "2022-04-27", "close": 0.86, "volume": 418172.0}, {"date": "2022-04-28", "close": 0.88, "volume": 263976.0}, {"date": "2022-04-29", "close": 0.865, "volume": 277418.0}, {"date": "2022-05-02", "close": 0.845, "volume": 391619.0}, {"date": "2022-05-03", "close": 0.81, "volume": 224589.0}, {"date": "2022-05-04", "close": 0.77, "volume": 352053.0}, {"date": "2022-05-05", "close": 0.795, "volume": 513712.0}, {"date": "2022-05-06", "close": 0.77, "volume": 955860.0}, {"date": "2022-05-09", "close": 0.71, "volume": 1111131.0}, {"date": "2022-05-10", "close": 0.715, "volume": 1072742.0}, {"date": "2022-05-11", "close": 0.705, "volume": 426685.0}, {"date": "2022-05-12", "close": 0.68, "volume": 330478.0}, {"date": "2022-05-13", "close": 0.7, "volume": 227106.0}, {"date": "2022-05-16", "close": 0.685, "volume": 499631.0}, {"date": "2022-05-17", "close": 0.69, "volume": 291348.0}, {"date": "2022-05-18", "close": 0.71, "volume": 541984.0}, {"date": "2022-05-19", "close": 0.73, "volume": 440826.0}, {"date": "2022-05-20", "close": 0.73, "volume": 229838.0}, {"date": "2022-05-23", "close": 0.81, "volume": 1711438.0}, {"date": "2022-05-24", "close": 0.755, "volume": 621336.0}, {"date": "2022-05-25", "close": 0.73, "volume": 395578.0}, {"date": "2022-05-26", "close": 0.715, "volume": 215424.0}, {"date": "2022-05-27", "close": 0.72, "volume": 85175.0}, {"date": "2022-05-30", "close": 0.82, "volume": 1252029.0}, {"date": "2022-05-31", "close": 0.82, "volume": 655934.0}, {"date": "2022-06-01", "close": 0.79, "volume": 567180.0}, {"date": "2022-06-02", "close": 0.77, "volume": 125790.0}, {"date": "2022-06-03", "close": 0.79, "volume": 187874.0}, {"date": "2022-06-06", "close": 0.755, "volume": 261800.0}, {"date": "2022-06-07", "close": 0.74, "volume": 349594.0}, {"date": "2022-06-08", "close": 0.715, "volume": 181526.0}, {"date": "2022-06-09", "close": 0.705, "volume": 245915.0}, {"date": "2022-06-10", "close": 0.725, "volume": 467372.0}, {"date": "2022-06-14", "close": 0.64, "volume": 829670.0}, {"date": "2022-06-15", "close": 0.57, "volume": 634730.0}, {"date": "2022-06-16", "close": 0.605, "volume": 547284.0}, {"date": "2022-06-17", "close": 0.635, "volume": 517657.0}, {"date": "2022-06-20", "close": 0.61, "volume": 509850.0}, {"date": "2022-06-21", "close": 0.58, "volume": 353153.0}, {"date": "2022-06-22", "close": 0.585, "volume": 458125.0}, {"date": "2022-06-23", "close": 0.57, "volume": 384268.0}, {"date": "2022-06-24", "close": 0.63, "volume": 532211.0}, {"date": "2022-06-27", "close": 0.62, "volume": 573128.0}, {"date": "2022-06-28", "close": 0.595, "volume": 422122.0}, {"date": "2022-06-29", "close": 0.58, "volume": 542499.0}, {"date": "2022-06-30", "close": 0.55, "volume": 959753.0}, {"date": "2022-07-01", "close": 0.565, "volume": 410595.0}, {"date": "2022-07-04", "close": 0.61, "volume": 326448.0}, {"date": "2022-07-05", "close": 0.615, "volume": 228257.0}, {"date": "2022-07-06", "close": 0.605, "volume": 644177.0}, {"date": "2022-07-07", "close": 0.6, "volume": 271180.0}, {"date": "2022-07-08", "close": 0.62, "volume": 208880.0}, {"date": "2022-07-11", "close": 0.595, "volume": 225557.0}, {"date": "2022-07-12", "close": 0.59, "volume": 331264.0}, {"date": "2022-07-13", "close": 0.59, "volume": 163272.0}, {"date": "2022-07-14", "close": 0.585, "volume": 48921.0}, {"date": "2022-07-15", "close": 0.585, "volume": 32950.0}, {"date": "2022-07-18", "close": 0.585, "volume": 117489.0}, {"date": "2022-07-19", "close": 0.59, "volume": 172366.0}, {"date": "2022-07-20", "close": 0.635, "volume": 336614.0}, {"date": "2022-07-21", "close": 0.725, "volume": 2431188.0}, {"date": "2022-07-22", "close": 0.805, "volume": 1279277.0}, {"date": "2022-07-25", "close": 0.72, "volume": 909010.0}, {"date": "2022-07-26", "close": 0.72, "volume": 501904.0}, {"date": "2022-07-27", "close": 0.7, "volume": 203358.0}, {"date": "2022-07-28", "close": 0.72, "volume": 545944.0}, {"date": "2022-07-29", "close": 0.74, "volume": 278345.0}, {"date": "2022-08-01", "close": 0.76, "volume": 714457.0}, {"date": "2022-08-02", "close": 0.87, "volume": 1774086.0}, {"date": "2022-08-03", "close": 0.89, "volume": 684173.0}, {"date": "2022-08-04", "close": 0.85, "volume": 709301.0}, {"date": "2022-08-05", "close": 0.84, "volume": 346964.0}, {"date": "2022-08-08", "close": 0.89, "volume": 290579.0}, {"date": "2022-08-09", "close": 0.865, "volume": 472257.0}, {"date": "2022-08-10", "close": 0.825, "volume": 379108.0}, {"date": "2022-08-11", "close": 0.84, "volume": 460170.0}, {"date": "2022-08-12", "close": 0.855, "volume": 705089.0}, {"date": "2022-08-15", "close": 0.965, "volume": 1155610.0}, {"date": "2022-08-16", "close": 0.94, "volume": 721125.0}, {"date": "2022-08-17", "close": 0.95, "volume": 525357.0}, {"date": "2022-08-18", "close": 0.89, "volume": 332081.0}, {"date": "2022-08-19", "close": 0.88, "volume": 186113.0}, {"date": "2022-08-22", "close": 0.835, "volume": 406838.0}, {"date": "2022-08-23", "close": 0.815, "volume": 235220.0}, {"date": "2022-08-24", "close": 0.775, "volume": 1023069.0}, {"date": "2022-08-25", "close": 0.76, "volume": 175040.0}, {"date": "2022-08-26", "close": 0.75, "volume": 170127.0}, {"date": "2022-08-29", "close": 0.73, "volume": 516030.0}, {"date": "2022-08-30", "close": 0.82, "volume": 2879611.0}, {"date": "2022-08-31", "close": 0.785, "volume": 635129.0}, {"date": "2022-09-01", "close": 0.77, "volume": 279544.0}, {"date": "2022-09-02", "close": 0.77, "volume": 361524.0}, {"date": "2022-09-05", "close": 0.73, "volume": 317173.0}, {"date": "2022-09-06", "close": 0.79, "volume": 737690.0}, {"date": "2022-09-07", "close": 0.76, "volume": 276461.0}, {"date": "2022-09-08", "close": 0.78, "volume": 250881.0}, {"date": "2022-09-09", "close": 0.82, "volume": 169414.0}, {"date": "2022-09-12", "close": 0.83, "volume": 153661.0}, {"date": "2022-09-13", "close": 0.84, "volume": 102077.0}, {"date": "2022-09-14", "close": 0.81, "volume": 384009.0}, {"date": "2022-09-15", "close": 0.83, "volume": 72062.0}, {"date": "2022-09-16", "close": 0.81, "volume": 165258.0}, {"date": "2022-09-19", "close": 0.78, "volume": 89054.0}, {"date": "2022-09-20", "close": 0.81, "volume": 212802.0}, {"date": "2022-09-21", "close": 0.82, "volume": 68798.0}, {"date": "2022-09-23", "close": 0.785, "volume": 293033.0}, {"date": "2022-09-26", "close": 0.745, "volume": 322847.0}, {"date": "2022-09-27", "close": 0.745, "volume": 238424.0}, {"date": "2022-09-28", "close": 0.76, "volume": 585449.0}, {"date": "2022-09-29", "close": 0.76, "volume": 202191.0}, {"date": "2022-09-30", "close": 0.785, "volume": 198520.0}, {"date": "2022-10-03", "close": 0.755, "volume": 104723.0}, {"date": "2022-10-04", "close": 0.75, "volume": 169040.0}, {"date": "2022-10-05", "close": 0.76, "volume": 141315.0}, {"date": "2022-10-06", "close": 0.775, "volume": 99867.0}, {"date": "2022-10-07", "close": 0.77, "volume": 82101.0}, {"date": "2022-10-10", "close": 0.82, "volume": 645528.0}, {"date": "2022-10-11", "close": 0.805, "volume": 401696.0}, {"date": "2022-10-12", "close": 0.795, "volume": 111353.0}, {"date": "2022-10-13", "close": 0.8, "volume": 51125.0}, {"date": "2022-10-14", "close": 0.79, "volume": 120800.0}, {"date": "2022-10-17", "close": 0.77, "volume": 88049.0}, {"date": "2022-10-18", "close": 0.765, "volume": 87598.0}, {"date": "2022-10-19", "close": 0.77, "volume": 103129.0}, {"date": "2022-10-20", "close": 0.77, "volume": 88479.0}, {"date": "2022-10-21", "close": 0.76, "volume": 295891.0}, {"date": "2022-10-24", "close": 0.76, "volume": 349695.0}, {"date": "2022-10-25", "close": 0.755, "volume": 241852.0}, {"date": "2022-10-26", "close": 0.73, "volume": 192573.0}, {"date": "2022-10-27", "close": 0.72, "volume": 265146.0}, {"date": "2022-10-28", "close": 0.69, "volume": 340836.0}, {"date": "2022-10-31", "close": 0.7, "volume": 159007.0}, {"date": "2022-11-01", "close": 0.725, "volume": 351111.0}, {"date": "2022-11-02", "close": 0.69, "volume": 44538.0}, {"date": "2022-11-03", "close": 0.675, "volume": 245897.0}, {"date": "2022-11-04", "close": 0.69, "volume": 28205.0}, {"date": "2022-11-07", "close": 0.675, "volume": 117652.0}, {"date": "2022-11-08", "close": 0.65, "volume": 477755.0}, {"date": "2022-11-09", "close": 0.65, "volume": 178488.0}, {"date": "2022-11-10", "close": 0.61, "volume": 673981.0}, {"date": "2022-11-11", "close": 0.64, "volume": 261205.0}, {"date": "2022-11-14", "close": 0.66, "volume": 174991.0}, {"date": "2022-11-15", "close": 0.66, "volume": 148729.0}, {"date": "2022-11-16", "close": 0.69, "volume": 790457.0}, {"date": "2022-11-17", "close": 0.695, "volume": 115463.0}, {"date": "2022-11-18", "close": 0.68, "volume": 133950.0}, {"date": "2022-11-21", "close": 0.65, "volume": 225101.0}, {"date": "2022-11-22", "close": 0.79, "volume": 1489011.0}, {"date": "2022-11-23", "close": 0.765, "volume": 846563.0}, {"date": "2022-11-24", "close": 0.74, "volume": 206603.0}, {"date": "2022-11-25", "close": 0.71, "volume": 265810.0}, {"date": "2022-11-28", "close": 0.66, "volume": 478147.0}, {"date": "2022-11-29", "close": 0.665, "volume": 145451.0}, {"date": "2022-11-30", "close": 0.7, "volume": 99654.0}, {"date": "2022-12-01", "close": 0.7, "volume": 262236.0}, {"date": "2022-12-02", "close": 0.69, "volume": 167602.0}, {"date": "2022-12-05", "close": 0.67, "volume": 154131.0}, {"date": "2022-12-06", "close": 0.67, "volume": 213385.0}, {"date": "2022-12-07", "close": 0.665, "volume": 294166.0}, {"date": "2022-12-08", "close": 0.67, "volume": 94661.0}, {"date": "2022-12-09", "close": 0.67, "volume": 155429.0}, {"date": "2022-12-12", "close": 0.66, "volume": 54548.0}, {"date": "2022-12-13", "close": 0.66, "volume": 154628.0}, {"date": "2022-12-14", "close": 0.645, "volume": 356197.0}, {"date": "2022-12-15", "close": 0.625, "volume": 223021.0}, {"date": "2022-12-16", "close": 0.6, "volume": 646977.0}, {"date": "2022-12-19", "close": 0.61, "volume": 160877.0}, {"date": "2022-12-20", "close": 0.575, "volume": 377649.0}, {"date": "2022-12-21", "close": 0.585, "volume": 138930.0}, {"date": "2022-12-22", "close": 0.6, "volume": 93820.0}, {"date": "2022-12-23", "close": 0.595, "volume": 61125.0}, {"date": "2022-12-28", "close": 0.585, "volume": 42168.0}, {"date": "2022-12-29", "close": 0.585, "volume": 85824.0}, {"date": "2022-12-30", "close": 0.615, "volume": 129561.0}, {"date": "2023-01-03", "close": 0.615, "volume": 61697.0}, {"date": "2023-01-04", "close": 0.61, "volume": 66458.0}, {"date": "2023-01-05", "close": 0.6, "volume": 480508.0}, {"date": "2023-01-06", "close": 0.61, "volume": 237238.0}, {"date": "2023-01-09", "close": 0.615, "volume": 141575.0}, {"date": "2023-01-10", "close": 0.6, "volume": 143097.0}, {"date": "2023-01-11", "close": 0.6, "volume": 50710.0}, {"date": "2023-01-12", "close": 0.59, "volume": 155654.0}, {"date": "2023-01-13", "close": 0.595, "volume": 82050.0}, {"date": "2023-01-16", "close": 0.605, "volume": 276470.0}, {"date": "2023-01-17", "close": 0.6, "volume": 104634.0}, {"date": "2023-01-18", "close": 0.63, "volume": 384147.0}, {"date": "2023-01-19", "close": 0.66, "volume": 266387.0}, {"date": "2023-01-20", "close": 0.615, "volume": 327494.0}, {"date": "2023-01-23", "close": 0.65, "volume": 248592.0}, {"date": "2023-01-24", "close": 0.665, "volume": 95258.0}, {"date": "2023-01-25", "close": 0.635, "volume": 360094.0}, {"date": "2023-01-27", "close": 0.62, "volume": 122006.0}, {"date": "2023-01-30", "close": 0.625, "volume": 87136.0}, {"date": "2023-01-31", "close": 0.62, "volume": 167933.0}, {"date": "2023-02-01", "close": 0.62, "volume": 47210.0}, {"date": "2023-02-02", "close": 0.64, "volume": 203548.0}, {"date": "2023-02-03", "close": 0.625, "volume": 162118.0}, {"date": "2023-02-06", "close": 0.6, "volume": 347274.0}, {"date": "2023-02-07", "close": 0.625, "volume": 239180.0}, {"date": "2023-02-08", "close": 0.605, "volume": 165114.0}, {"date": "2023-02-09", "close": 0.6, "volume": 129199.0}, {"date": "2023-02-10", "close": 0.62, "volume": 147765.0}, {"date": "2023-02-13", "close": 0.61, "volume": 37298.0}, {"date": "2023-02-14", "close": 0.6, "volume": 94409.0}, {"date": "2023-02-15", "close": 0.6, "volume": 181155.0}, {"date": "2023-02-16", "close": 0.6, "volume": 237334.0}, {"date": "2023-02-17", "close": 0.615, "volume": 245012.0}, {"date": "2023-02-20", "close": 0.605, "volume": 186710.0}, {"date": "2023-02-21", "close": 0.57, "volume": 385569.0}, {"date": "2023-02-22", "close": 0.55, "volume": 477063.0}, {"date": "2023-02-23", "close": 0.55, "volume": 91636.0}, {"date": "2023-02-24", "close": 0.555, "volume": 205205.0}, {"date": "2023-02-27", "close": 0.525, "volume": 355711.0}, {"date": "2023-02-28", "close": 0.54, "volume": 240850.0}, {"date": "2023-03-01", "close": 0.51, "volume": 272894.0}, {"date": "2023-03-02", "close": 0.51, "volume": 770526.0}, {"date": "2023-03-03", "close": 0.51, "volume": 164424.0}, {"date": "2023-03-06", "close": 0.495, "volume": 539505.0}, {"date": "2023-03-07", "close": 0.51, "volume": 431607.0}, {"date": "2023-03-08", "close": 0.48, "volume": 593644.0}, {"date": "2023-03-09", "close": 0.445, "volume": 833790.0}, {"date": "2023-03-10", "close": 0.475, "volume": 1533628.0}, {"date": "2023-03-13", "close": 0.465, "volume": 478361.0}, {"date": "2023-03-14", "close": 0.465, "volume": 271266.0}, {"date": "2023-03-15", "close": 0.465, "volume": 275055.0}, {"date": "2023-03-16", "close": 0.46, "volume": 318826.0}, {"date": "2023-03-17", "close": 0.46, "volume": 249937.0}, {"date": "2023-03-20", "close": 0.445, "volume": 251334.0}, {"date": "2023-03-21", "close": 0.46, "volume": 74014.0}, {"date": "2023-03-22", "close": 0.45, "volume": 53380.0}, {"date": "2023-03-23", "close": 0.445, "volume": 46298.0}, {"date": "2023-03-24", "close": 0.445, "volume": 88284.0}, {"date": "2023-03-27", "close": 0.43, "volume": 263707.0}, {"date": "2023-03-28", "close": 0.435, "volume": 94090.0}, {"date": "2023-03-29", "close": 0.43, "volume": 164621.0}, {"date": "2023-03-30", "close": 0.43, "volume": 678033.0}, {"date": "2023-03-31", "close": 0.43, "volume": 467452.0}, {"date": "2023-04-03", "close": 0.445, "volume": 193632.0}, {"date": "2023-04-04", "close": 0.455, "volume": 127290.0}, {"date": "2023-04-05", "close": 0.43, "volume": 200455.0}, {"date": "2023-04-06", "close": 0.4, "volume": 1093995.0}, {"date": "2023-04-11", "close": 0.405, "volume": 357309.0}, {"date": "2023-04-12", "close": 0.41, "volume": 459554.0}, {"date": "2023-04-13", "close": 0.415, "volume": 78147.0}, {"date": "2023-04-14", "close": 0.425, "volume": 229765.0}, {"date": "2023-04-17", "close": 0.415, "volume": 14168.0}, {"date": "2023-04-18", "close": 0.415, "volume": 79590.0}, {"date": "2023-04-19", "close": 0.41, "volume": 139826.0}, {"date": "2023-04-20", "close": 0.41, "volume": 99514.0}, {"date": "2023-04-21", "close": 0.41, "volume": 161142.0}, {"date": "2023-04-24", "close": 0.4, "volume": 75470.0}, {"date": "2023-04-26", "close": 0.405, "volume": 63406.0}, {"date": "2023-04-27", "close": 0.405, "volume": 112241.0}, {"date": "2023-04-28", "close": 0.405, "volume": 107770.0}, {"date": "2023-05-01", "close": 0.405, "volume": 98327.0}, {"date": "2023-05-02", "close": 0.405, "volume": 109758.0}, {"date": "2023-05-03", "close": 0.4, "volume": 98825.0}, {"date": "2023-05-04", "close": 0.4075, "volume": 154904.0}, {"date": "2023-05-05", "close": 0.4, "volume": 221619.0}, {"date": "2023-05-08", "close": 0.395, "volume": 199091.0}, {"date": "2023-05-09", "close": 0.385, "volume": 298865.0}, {"date": "2023-05-10", "close": 0.395, "volume": 85219.0}, {"date": "2023-05-11", "close": 0.395, "volume": 64114.0}, {"date": "2023-05-12", "close": 0.4, "volume": 126621.0}, {"date": "2023-05-15", "close": 0.385, "volume": 34905.0}, {"date": "2023-05-16", "close": 0.375, "volume": 191694.0}, {"date": "2023-05-17", "close": 0.37, "volume": 239464.0}, {"date": "2023-05-18", "close": 0.37, "volume": 128648.0}, {"date": "2023-05-19", "close": 0.385, "volume": 228053.0}, {"date": "2023-05-22", "close": 0.395, "volume": 267950.0}, {"date": "2023-05-23", "close": 0.38, "volume": 76015.0}, {"date": "2023-05-24", "close": 0.375, "volume": 328982.0}, {"date": "2023-05-25", "close": 0.39, "volume": 178413.0}, {"date": "2023-05-26", "close": 0.395, "volume": 198098.0}, {"date": "2023-05-29", "close": 0.47, "volume": 1463177.0}, {"date": "2023-05-30", "close": 0.475, "volume": 326309.0}, {"date": "2023-05-31", "close": 0.62, "volume": 2748645.0}, {"date": "2023-06-01", "close": 0.58, "volume": 2586755.0}, {"date": "2023-06-02", "close": 0.57, "volume": 925395.0}, {"date": "2023-06-05", "close": 0.52, "volume": 606513.0}, {"date": "2023-06-06", "close": 0.54, "volume": 499888.0}, {"date": "2023-06-07", "close": 0.505, "volume": 148165.0}, {"date": "2023-06-08", "close": 0.575, "volume": 1831486.0}, {"date": "2023-06-09", "close": 0.58, "volume": 1342124.0}, {"date": "2023-06-13", "close": 0.59, "volume": 199226.0}, {"date": "2023-06-14", "close": 0.63, "volume": 358533.0}, {"date": "2023-06-15", "close": 0.605, "volume": 160194.0}, {"date": "2023-06-16", "close": 0.615, "volume": 285807.0}, {"date": "2023-06-19", "close": 0.59, "volume": 333072.0}, {"date": "2023-06-20", "close": 0.63, "volume": 1073693.0}, {"date": "2023-06-21", "close": 0.72, "volume": 1402695.0}, {"date": "2023-06-22", "close": 0.695, "volume": 767405.0}, {"date": "2023-06-23", "close": 0.675, "volume": 455591.0}, {"date": "2023-06-26", "close": 0.65, "volume": 429229.0}, {"date": "2023-06-27", "close": 0.57, "volume": 1615652.0}, {"date": "2023-06-28", "close": 0.575, "volume": 417431.0}, {"date": "2023-06-29", "close": 0.61, "volume": 265038.0}, {"date": "2023-06-30", "close": 0.595, "volume": 197626.0}, {"date": "2023-07-03", "close": 0.59, "volume": 153196.0}, {"date": "2023-07-04", "close": 0.61, "volume": 146474.0}, {"date": "2023-07-05", "close": 0.57, "volume": 682808.0}, {"date": "2023-07-06", "close": 0.55, "volume": 349117.0}, {"date": "2023-07-07", "close": 0.555, "volume": 92876.0}, {"date": "2023-07-10", "close": 0.54, "volume": 241704.0}, {"date": "2023-07-11", "close": 0.555, "volume": 315594.0}, {"date": "2023-07-12", "close": 0.535, "volume": 202698.0}, {"date": "2023-07-13", "close": 0.575, "volume": 735078.0}, {"date": "2023-07-14", "close": 0.59, "volume": 135574.0}, {"date": "2023-07-17", "close": 0.585, "volume": 214352.0}, {"date": "2023-07-18", "close": 0.565, "volume": 100997.0}, {"date": "2023-07-19", "close": 0.58, "volume": 63448.0}, {"date": "2023-07-20", "close": 0.59, "volume": 494988.0}, {"date": "2023-07-21", "close": 0.58, "volume": 70743.0}, {"date": "2023-07-24", "close": 0.535, "volume": 594005.0}, {"date": "2023-07-25", "close": 0.52, "volume": 505493.0}, {"date": "2023-07-26", "close": 0.54, "volume": 149879.0}, {"date": "2023-07-27", "close": 0.55, "volume": 294166.0}, {"date": "2023-07-28", "close": 0.54, "volume": 81593.0}, {"date": "2023-07-31", "close": 0.57, "volume": 378395.0}, {"date": "2023-08-01", "close": 0.555, "volume": 152510.0}, {"date": "2023-08-02", "close": 0.55, "volume": 28296.0}, {"date": "2023-08-03", "close": 0.545, "volume": 33896.0}, {"date": "2023-08-04", "close": 0.535, "volume": 184202.0}, {"date": "2023-08-07", "close": 0.5, "volume": 498672.0}, {"date": "2023-08-08", "close": 0.5, "volume": 167486.0}, {"date": "2023-08-09", "close": 0.5, "volume": 99756.0}, {"date": "2023-08-10", "close": 0.495, "volume": 36814.0}, {"date": "2023-08-11", "close": 0.515, "volume": 59368.0}, {"date": "2023-08-14", "close": 0.51, "volume": 153031.0}, {"date": "2023-08-15", "close": 0.515, "volume": 38304.0}, {"date": "2023-08-16", "close": 0.515, "volume": 36250.0}, {"date": "2023-08-17", "close": 0.51, "volume": 139787.0}, {"date": "2023-08-18", "close": 0.505, "volume": 216186.0}, {"date": "2023-08-21", "close": 0.485, "volume": 94042.0}, {"date": "2023-08-22", "close": 0.49, "volume": 25073.0}, {"date": "2023-08-23", "close": 0.47, "volume": 105819.0}, {"date": "2023-08-24", "close": 0.475, "volume": 134669.0}, {"date": "2023-08-25", "close": 0.455, "volume": 110628.0}, {"date": "2023-08-28", "close": 0.46, "volume": 267959.0}, {"date": "2023-08-29", "close": 0.43, "volume": 266724.0}, {"date": "2023-08-30", "close": 0.46, "volume": 751289.0}, {"date": "2023-08-31", "close": 0.505, "volume": 684696.0}, {"date": "2023-09-01", "close": 0.52, "volume": 341094.0}, {"date": "2023-09-04", "close": 0.49, "volume": 163185.0}, {"date": "2023-09-05", "close": 0.48, "volume": 74937.0}, {"date": "2023-09-06", "close": 0.455, "volume": 204916.0}, {"date": "2023-09-07", "close": 0.455, "volume": 243256.0}, {"date": "2023-09-08", "close": 0.46, "volume": 84489.0}, {"date": "2023-09-11", "close": 0.45, "volume": 117213.0}, {"date": "2023-09-12", "close": 0.46, "volume": 79168.0}, {"date": "2023-09-13", "close": 0.455, "volume": 27435.0}, {"date": "2023-09-14", "close": 0.49, "volume": 1293821.0}, {"date": "2023-09-15", "close": 0.47, "volume": 492738.0}, {"date": "2023-09-18", "close": 0.465, "volume": 127449.0}, {"date": "2023-09-19", "close": 0.46, "volume": 109969.0}, {"date": "2023-09-20", "close": 0.45, "volume": 160292.0}, {"date": "2023-09-21", "close": 0.46, "volume": 242246.0}, {"date": "2023-09-22", "close": 0.46, "volume": 163315.0}, {"date": "2023-09-25", "close": 0.455, "volume": 117717.0}, {"date": "2023-09-26", "close": 0.475, "volume": 140705.0}, {"date": "2023-09-27", "close": 0.47, "volume": 33502.0}, {"date": "2023-09-28", "close": 0.465, "volume": 96244.0}, {"date": "2023-09-29", "close": 0.475, "volume": 75822.0}, {"date": "2023-10-02", "close": 0.505, "volume": 228804.0}, {"date": "2023-10-03", "close": 0.495, "volume": 156773.0}, {"date": "2023-10-04", "close": 0.475, "volume": 218828.0}, {"date": "2023-10-05", "close": 0.47, "volume": 106163.0}, {"date": "2023-10-06", "close": 0.47, "volume": 48369.0}, {"date": "2023-10-09", "close": 0.455, "volume": 107185.0}, {"date": "2023-10-10", "close": 0.46, "volume": 153745.0}, {"date": "2023-10-11", "close": 0.45, "volume": 56310.0}, {"date": "2023-10-12", "close": 0.455, "volume": 44798.0}, {"date": "2023-10-13", "close": 0.44, "volume": 238519.0}, {"date": "2023-10-16", "close": 0.43, "volume": 38666.0}, {"date": "2023-10-17", "close": 0.415, "volume": 152406.0}, {"date": "2023-10-18", "close": 0.405, "volume": 156403.0}, {"date": "2023-10-19", "close": 0.405, "volume": 157238.0}, {"date": "2023-10-20", "close": 0.39, "volume": 100127.0}, {"date": "2023-10-23", "close": 0.39, "volume": 123785.0}, {"date": "2023-10-24", "close": 0.405, "volume": 158177.0}, {"date": "2023-10-25", "close": 0.395, "volume": 219581.0}, {"date": "2023-10-26", "close": 0.4, "volume": 140040.0}, {"date": "2023-10-27", "close": 0.425, "volume": 232063.0}, {"date": "2023-10-30", "close": 0.43, "volume": 143697.0}, {"date": "2023-10-31", "close": 0.44, "volume": 297686.0}, {"date": "2023-11-01", "close": 0.42, "volume": 307111.0}, {"date": "2023-11-02", "close": 0.4, "volume": 404030.0}, {"date": "2023-11-03", "close": 0.41, "volume": 81947.0}, {"date": "2023-11-06", "close": 0.42, "volume": 221343.0}, {"date": "2023-11-07", "close": 0.41, "volume": 33301.0}, {"date": "2023-11-08", "close": 0.42, "volume": 44930.0}, {"date": "2023-11-09", "close": 0.405, "volume": 203325.0}, {"date": "2023-11-10", "close": 0.41, "volume": 90187.0}, {"date": "2023-11-13", "close": 0.4, "volume": 170956.0}, {"date": "2023-11-14", "close": 0.4, "volume": 62376.0}, {"date": "2023-11-15", "close": 0.41, "volume": 21656.0}, {"date": "2023-11-16", "close": 0.405, "volume": 65819.0}, {"date": "2023-11-17", "close": 0.42, "volume": 39538.0}, {"date": "2023-11-20", "close": 0.395, "volume": 183708.0}, {"date": "2023-11-21", "close": 0.415, "volume": 70594.0}, {"date": "2023-11-22", "close": 0.415, "volume": 150920.0}, {"date": "2023-11-23", "close": 0.405, "volume": 29819.0}, {"date": "2023-11-24", "close": 0.395, "volume": 155277.0}, {"date": "2023-11-27", "close": 0.405, "volume": 87815.0}, {"date": "2023-11-28", "close": 0.41, "volume": 41936.0}, {"date": "2023-11-29", "close": 0.395, "volume": 186602.0}, {"date": "2023-11-30", "close": 0.4, "volume": 83665.0}, {"date": "2023-12-01", "close": 0.38, "volume": 343951.0}, {"date": "2023-12-04", "close": 0.39, "volume": 74080.0}, {"date": "2023-12-05", "close": 0.38, "volume": 68680.0}, {"date": "2023-12-06", "close": 0.375, "volume": 103761.0}, {"date": "2023-12-07", "close": 0.39, "volume": 84151.0}, {"date": "2023-12-08", "close": 0.385, "volume": 23719.0}, {"date": "2023-12-11", "close": 0.375, "volume": 100179.0}, {"date": "2023-12-12", "close": 0.37, "volume": 84592.0}, {"date": "2023-12-13", "close": 0.365, "volume": 167907.0}, {"date": "2023-12-14", "close": 0.365, "volume": 254122.0}, {"date": "2023-12-15", "close": 0.37, "volume": 170710.0}, {"date": "2023-12-18", "close": 0.36, "volume": 553680.0}, {"date": "2023-12-19", "close": 0.365, "volume": 59604.0}, {"date": "2023-12-20", "close": 0.375, "volume": 170140.0}, {"date": "2023-12-21", "close": 0.38, "volume": 100529.0}, {"date": "2023-12-22", "close": 0.36, "volume": 165690.0}, {"date": "2023-12-27", "close": 0.39, "volume": 247053.0}, {"date": "2023-12-28", "close": 0.38, "volume": 69390.0}, {"date": "2023-12-29", "close": 0.38, "volume": 153505.0}, {"date": "2024-01-02", "close": 0.415, "volume": 170058.0}, {"date": "2024-01-03", "close": 0.4, "volume": 62449.0}, {"date": "2024-01-04", "close": 0.395, "volume": 109394.0}, {"date": "2024-01-05", "close": 0.395, "volume": 6396.0}, {"date": "2024-01-08", "close": 0.4, "volume": 85114.0}, {"date": "2024-01-09", "close": 0.39, "volume": 58147.0}, {"date": "2024-01-10", "close": 0.385, "volume": 87103.0}, {"date": "2024-01-11", "close": 0.37, "volume": 303060.0}, {"date": "2024-01-12", "close": 0.355, "volume": 248550.0}, {"date": "2024-01-15", "close": 0.35, "volume": 311601.0}, {"date": "2024-01-16", "close": 0.35, "volume": 253318.0}, {"date": "2024-01-17", "close": 0.34, "volume": 105363.0}, {"date": "2024-01-18", "close": 0.335, "volume": 372462.0}, {"date": "2024-01-19", "close": 0.325, "volume": 108903.0}, {"date": "2024-01-22", "close": 0.3, "volume": 517792.0}, {"date": "2024-01-23", "close": 0.345, "volume": 458094.0}, {"date": "2024-01-24", "close": 0.32, "volume": 158523.0}, {"date": "2024-01-25", "close": 0.315, "volume": 383455.0}, {"date": "2024-01-29", "close": 0.32, "volume": 56432.0}, {"date": "2024-01-30", "close": 0.31, "volume": 76155.0}, {"date": "2024-01-31", "close": 0.31, "volume": 112914.0}, {"date": "2024-02-01", "close": 0.32, "volume": 87754.0}, {"date": "2024-02-02", "close": 0.325, "volume": 110703.0}, {"date": "2024-02-05", "close": 0.345, "volume": 182053.0}, {"date": "2024-02-06", "close": 0.335, "volume": 269324.0}, {"date": "2024-02-07", "close": 0.37, "volume": 554412.0}, {"date": "2024-02-08", "close": 0.365, "volume": 207109.0}, {"date": "2024-02-09", "close": 0.345, "volume": 231124.0}, {"date": "2024-02-12", "close": 0.325, "volume": 297009.0}, {"date": "2024-02-13", "close": 0.34, "volume": 172330.0}, {"date": "2024-02-14", "close": 0.34, "volume": 261619.0}, {"date": "2024-02-15", "close": 0.34, "volume": 135589.0}, {"date": "2024-02-16", "close": 0.36, "volume": 271907.0}, {"date": "2024-02-19", "close": 0.36, "volume": 251956.0}, {"date": "2024-02-20", "close": 0.355, "volume": 156681.0}, {"date": "2024-02-21", "close": 0.335, "volume": 229806.0}, {"date": "2024-02-22", "close": 0.325, "volume": 449971.0}, {"date": "2024-02-23", "close": 0.44, "volume": 4859623.0}, {"date": "2024-02-26", "close": 0.415, "volume": 2091657.0}, {"date": "2024-02-27", "close": 0.36, "volume": 906393.0}, {"date": "2024-02-28", "close": 0.38, "volume": 485676.0}, {"date": "2024-02-29", "close": 0.39, "volume": 183196.0}, {"date": "2024-03-01", "close": 0.38, "volume": 198093.0}, {"date": "2024-03-04", "close": 0.41, "volume": 262856.0}, {"date": "2024-03-05", "close": 0.395, "volume": 176689.0}, {"date": "2024-03-06", "close": 0.4, "volume": 92538.0}, {"date": "2024-03-07", "close": 0.385, "volume": 233775.0}, {"date": "2024-03-08", "close": 0.39, "volume": 242947.0}, {"date": "2024-03-11", "close": 0.42, "volume": 3417655.0}, {"date": "2024-03-12", "close": 0.405, "volume": 407603.0}, {"date": "2024-03-13", "close": 0.425, "volume": 293594.0}, {"date": "2024-03-14", "close": 0.42, "volume": 226206.0}, {"date": "2024-03-15", "close": 0.435, "volume": 87924.0}, {"date": "2024-03-18", "close": 0.425, "volume": 75500.0}, {"date": "2024-03-19", "close": 0.42, "volume": 141168.0}, {"date": "2024-03-20", "close": 0.455, "volume": 455296.0}, {"date": "2024-03-21", "close": 0.48, "volume": 817554.0}, {"date": "2024-03-22", "close": 0.47, "volume": 322932.0}, {"date": "2024-03-25", "close": 0.595, "volume": 7629249.0}, {"date": "2024-03-26", "close": 0.54, "volume": 2897922.0}, {"date": "2024-03-27", "close": 0.575, "volume": 913283.0}, {"date": "2024-03-28", "close": 0.57, "volume": 738057.0}, {"date": "2024-04-02", "close": 0.55, "volume": 466067.0}, {"date": "2024-04-03", "close": 0.52, "volume": 319829.0}, {"date": "2024-04-04", "close": 0.54, "volume": 239161.0}, {"date": "2024-04-05", "close": 0.52, "volume": 397650.0}, {"date": "2024-04-08", "close": 0.515, "volume": 157378.0}, {"date": "2024-04-09", "close": 0.505, "volume": 252927.0}, {"date": "2024-04-10", "close": 0.53, "volume": 172801.0}, {"date": "2024-04-11", "close": 0.51, "volume": 120284.0}, {"date": "2024-04-12", "close": 0.5, "volume": 339760.0}, {"date": "2024-04-15", "close": 0.48, "volume": 174925.0}, {"date": "2024-04-16", "close": 0.475, "volume": 182070.0}, {"date": "2024-04-17", "close": 0.48, "volume": 119217.0}, {"date": "2024-04-18", "close": 0.475, "volume": 244536.0}, {"date": "2024-04-19", "close": 0.455, "volume": 475141.0}, {"date": "2024-04-22", "close": 0.47, "volume": 82693.0}, {"date": "2024-04-23", "close": 0.46, "volume": 148555.0}, {"date": "2024-04-24", "close": 0.445, "volume": 141732.0}, {"date": "2024-04-26", "close": 0.47, "volume": 281731.0}, {"date": "2024-04-29", "close": 0.5, "volume": 428292.0}, {"date": "2024-04-30", "close": 0.505, "volume": 262888.0}, {"date": "2024-05-01", "close": 0.49, "volume": 200579.0}, {"date": "2024-05-02", "close": 0.485, "volume": 56097.0}, {"date": "2024-05-03", "close": 0.485, "volume": 204172.0}, {"date": "2024-05-06", "close": 0.47, "volume": 176664.0}, {"date": "2024-05-07", "close": 0.46, "volume": 112815.0}, {"date": "2024-05-08", "close": 0.46, "volume": 131244.0}, {"date": "2024-05-09", "close": 0.455, "volume": 101746.0}, {"date": "2024-05-10", "close": 0.46, "volume": 149248.0}, {"date": "2024-05-13", "close": 0.445, "volume": 80737.0}, {"date": "2024-05-14", "close": 0.43, "volume": 312092.0}, {"date": "2024-05-15", "close": 0.43, "volume": 66508.0}, {"date": "2024-05-16", "close": 0.42, "volume": 392191.0}, {"date": "2024-05-17", "close": 0.41, "volume": 121754.0}, {"date": "2024-05-20", "close": 0.395, "volume": 199756.0}, {"date": "2024-05-21", "close": 0.39, "volume": 191381.0}, {"date": "2024-05-22", "close": 0.415, "volume": 1035020.0}, {"date": "2024-05-23", "close": 0.44, "volume": 956002.0}, {"date": "2024-05-24", "close": 0.445, "volume": 199779.0}, {"date": "2024-05-27", "close": 0.435, "volume": 67792.0}, {"date": "2024-05-28", "close": 0.42, "volume": 108299.0}, {"date": "2024-05-29", "close": 0.42, "volume": 38624.0}, {"date": "2024-05-30", "close": 0.43, "volume": 76582.0}, {"date": "2024-05-31", "close": 0.415, "volume": 144904.0}, {"date": "2024-06-03", "close": 0.435, "volume": 164943.0}, {"date": "2024-06-04", "close": 0.415, "volume": 176313.0}, {"date": "2024-06-05", "close": 0.39, "volume": 426259.0}, {"date": "2024-06-06", "close": 0.365, "volume": 777163.0}, {"date": "2024-06-07", "close": 0.375, "volume": 242166.0}, {"date": "2024-06-11", "close": 0.37, "volume": 289283.0}, {"date": "2024-06-12", "close": 0.375, "volume": 47971.0}, {"date": "2024-06-13", "close": 0.365, "volume": 116019.0}, {"date": "2024-06-14", "close": 0.365, "volume": 355319.0}, {"date": "2024-06-17", "close": 0.36, "volume": 316007.0}, {"date": "2024-06-18", "close": 0.365, "volume": 74787.0}, {"date": "2024-06-19", "close": 0.355, "volume": 134977.0}, {"date": "2024-06-20", "close": 0.35, "volume": 59631.0}, {"date": "2024-06-21", "close": 0.35, "volume": 237107.0}, {"date": "2024-06-24", "close": 0.325, "volume": 382132.0}, {"date": "2024-06-25", "close": 0.325, "volume": 360732.0}, {"date": "2024-06-26", "close": 0.33, "volume": 193501.0}, {"date": "2024-06-27", "close": 0.33, "volume": 265693.0}, {"date": "2024-06-28", "close": 0.335, "volume": 352462.0}, {"date": "2024-07-01", "close": 0.365, "volume": 240965.0}, {"date": "2024-07-02", "close": 0.37, "volume": 258438.0}, {"date": "2024-07-03", "close": 0.355, "volume": 65159.0}, {"date": "2024-07-04", "close": 0.35, "volume": 109499.0}, {"date": "2024-07-05", "close": 0.395, "volume": 281344.0}, {"date": "2024-07-08", "close": 0.385, "volume": 91876.0}, {"date": "2024-07-09", "close": 0.385, "volume": 117990.0}, {"date": "2024-07-10", "close": 0.38, "volume": 227189.0}, {"date": "2024-07-11", "close": 0.36, "volume": 73941.0}, {"date": "2024-07-12", "close": 0.36, "volume": 87816.0}, {"date": "2024-07-15", "close": 0.28, "volume": 3314188.0}, {"date": "2024-07-16", "close": 0.28, "volume": 810202.0}, {"date": "2024-07-17", "close": 0.28, "volume": 441175.0}, {"date": "2024-07-18", "close": 0.32, "volume": 1460487.0}, {"date": "2024-07-19", "close": 0.32, "volume": 255628.0}, {"date": "2024-07-22", "close": 0.3, "volume": 125235.0}, {"date": "2024-07-23", "close": 0.31, "volume": 197537.0}, {"date": "2024-07-24", "close": 0.3, "volume": 331645.0}, {"date": "2024-07-25", "close": 0.285, "volume": 195178.0}, {"date": "2024-07-26", "close": 0.305, "volume": 122687.0}, {"date": "2024-07-29", "close": 0.3, "volume": 66567.0}, {"date": "2024-07-30", "close": 0.31, "volume": 55221.0}, {"date": "2024-07-31", "close": 0.29, "volume": 153813.0}, {"date": "2024-08-01", "close": 0.28, "volume": 424520.0}, {"date": "2024-08-02", "close": 0.27, "volume": 95502.0}, {"date": "2024-08-05", "close": 0.26, "volume": 345571.0}, {"date": "2024-08-06", "close": 0.26, "volume": 543582.0}, {"date": "2024-08-07", "close": 0.265, "volume": 134937.0}, {"date": "2024-08-08", "close": 0.27, "volume": 62613.0}, {"date": "2024-08-09", "close": 0.27, "volume": 124820.0}, {"date": "2024-08-12", "close": 0.255, "volume": 108182.0}, {"date": "2024-08-13", "close": 0.24, "volume": 378302.0}, {"date": "2024-08-14", "close": 0.24, "volume": 333107.0}, {"date": "2024-08-15", "close": 0.235, "volume": 129191.0}, {"date": "2024-08-16", "close": 0.245, "volume": 145510.0}, {"date": "2024-08-19", "close": 0.25, "volume": 141426.0}, {"date": "2024-08-20", "close": 0.25, "volume": 136893.0}, {"date": "2024-08-21", "close": 0.265, "volume": 185051.0}, {"date": "2024-08-22", "close": 0.26, "volume": 51590.0}, {"date": "2024-08-23", "close": 0.25, "volume": 14183.0}, {"date": "2024-08-26", "close": 0.255, "volume": 122228.0}, {"date": "2024-08-27", "close": 0.26, "volume": 138579.0}, {"date": "2024-08-28", "close": 0.285, "volume": 427560.0}, {"date": "2024-08-29", "close": 0.27, "volume": 146966.0}, {"date": "2024-08-30", "close": 0.265, "volume": 82887.0}, {"date": "2024-09-02", "close": 0.24, "volume": 340851.0}, {"date": "2024-09-03", "close": 0.245, "volume": 343529.0}, {"date": "2024-09-04", "close": 0.235, "volume": 195865.0}, {"date": "2024-09-05", "close": 0.25, "volume": 265195.0}, {"date": "2024-09-06", "close": 0.25, "volume": 310061.0}, {"date": "2024-09-09", "close": 0.23, "volume": 244787.0}, {"date": "2024-09-10", "close": 0.235, "volume": 416324.0}, {"date": "2024-09-11", "close": 0.23, "volume": 111543.0}, {"date": "2024-09-12", "close": 0.24, "volume": 198325.0}, {"date": "2024-09-13", "close": 0.23, "volume": 185298.0}, {"date": "2024-09-16", "close": 0.235, "volume": 180947.0}, {"date": "2024-09-17", "close": 0.225, "volume": 295058.0}, {"date": "2024-09-18", "close": 0.225, "volume": 401879.0}, {"date": "2024-09-19", "close": 0.22, "volume": 174797.0}, {"date": "2024-09-20", "close": 0.215, "volume": 316304.0}, {"date": "2024-09-23", "close": 0.205, "volume": 714359.0}, {"date": "2024-09-24", "close": 0.195, "volume": 459319.0}, {"date": "2024-09-25", "close": 0.185, "volume": 934381.0}, {"date": "2024-09-26", "close": 0.19, "volume": 468390.0}, {"date": "2024-09-27", "close": 0.225, "volume": 1237112.0}, {"date": "2024-09-30", "close": 0.225, "volume": 2201947.0}, {"date": "2024-10-01", "close": 0.21, "volume": 212727.0}, {"date": "2024-10-02", "close": 0.215, "volume": 251682.0}, {"date": "2024-10-03", "close": 0.21, "volume": 164946.0}, {"date": "2024-10-04", "close": 0.215, "volume": 399304.0}, {"date": "2024-10-07", "close": 0.255, "volume": 956623.0}, {"date": "2024-10-08", "close": 0.27, "volume": 967562.0}, {"date": "2024-10-09", "close": 0.255, "volume": 494501.0}, {"date": "2024-10-10", "close": 0.28, "volume": 1847885.0}, {"date": "2024-10-11", "close": 0.27, "volume": 334867.0}, {"date": "2024-10-14", "close": 0.255, "volume": 398847.0}, {"date": "2024-10-15", "close": 0.245, "volume": 204620.0}, {"date": "2024-10-16", "close": 0.24, "volume": 265279.0}, {"date": "2024-10-17", "close": 0.23, "volume": 318723.0}, {"date": "2024-10-18", "close": 0.25, "volume": 365196.0}, {"date": "2024-10-21", "close": 0.25, "volume": 188006.0}, {"date": "2024-10-22", "close": 0.23, "volume": 101908.0}, {"date": "2024-10-23", "close": 0.24, "volume": 218843.0}, {"date": "2024-10-24", "close": 0.23, "volume": 247560.0}, {"date": "2024-10-25", "close": 0.22, "volume": 250434.0}, {"date": "2024-10-28", "close": 0.22, "volume": 139804.0}, {"date": "2024-10-29", "close": 0.23, "volume": 343913.0}, {"date": "2024-10-30", "close": 0.255, "volume": 1161036.0}, {"date": "2024-10-31", "close": 0.275, "volume": 1297068.0}, {"date": "2024-11-01", "close": 0.28, "volume": 255629.0}, {"date": "2024-11-04", "close": 0.26, "volume": 504925.0}, {"date": "2024-11-05", "close": 0.265, "volume": 111032.0}, {"date": "2024-11-06", "close": 0.26, "volume": 1242206.0}, {"date": "2024-11-07", "close": 0.305, "volume": 2286634.0}, {"date": "2024-11-08", "close": 0.29, "volume": 690438.0}, {"date": "2024-11-11", "close": 0.325, "volume": 1194295.0}, {"date": "2024-11-12", "close": 0.315, "volume": 379659.0}, {"date": "2024-11-13", "close": 0.325, "volume": 1113700.0}, {"date": "2024-11-14", "close": 0.39, "volume": 4348850.0}, {"date": "2024-11-15", "close": 0.38, "volume": 600719.0}, {"date": "2024-11-18", "close": 0.36, "volume": 508435.0}, {"date": "2024-11-19", "close": 0.33, "volume": 1073194.0}, {"date": "2024-11-20", "close": 0.305, "volume": 1016849.0}, {"date": "2024-11-21", "close": 0.305, "volume": 246337.0}, {"date": "2024-11-22", "close": 0.29, "volume": 201034.0}, {"date": "2024-11-25", "close": 0.31, "volume": 435996.0}, {"date": "2024-11-26", "close": 0.3, "volume": 302006.0}, {"date": "2024-11-27", "close": 0.3, "volume": 299034.0}, {"date": "2024-11-28", "close": 0.305, "volume": 356971.0}, {"date": "2024-11-29", "close": 0.315, "volume": 77660.0}, {"date": "2024-12-02", "close": 0.3, "volume": 224579.0}, {"date": "2024-12-03", "close": 0.295, "volume": 86944.0}, {"date": "2024-12-04", "close": 0.29, "volume": 422558.0}, {"date": "2024-12-05", "close": 0.28, "volume": 299485.0}, {"date": "2024-12-06", "close": 0.285, "volume": 230355.0}, {"date": "2024-12-09", "close": 0.28, "volume": 48347.0}, {"date": "2024-12-10", "close": 0.28, "volume": 13949.0}, {"date": "2024-12-11", "close": 0.285, "volume": 68329.0}, {"date": "2024-12-12", "close": 0.285, "volume": 236744.0}, {"date": "2024-12-13", "close": 0.345, "volume": 1390038.0}, {"date": "2024-12-16", "close": 0.395, "volume": 2277312.0}, {"date": "2024-12-17", "close": 0.365, "volume": 1739305.0}, {"date": "2024-12-18", "close": 0.39, "volume": 981383.0}, {"date": "2024-12-19", "close": 0.46, "volume": 2807651.0}, {"date": "2024-12-20", "close": 0.4, "volume": 1074359.0}, {"date": "2024-12-23", "close": 0.41, "volume": 1000145.0}, {"date": "2024-12-24", "close": 0.42, "volume": 506889.0}, {"date": "2024-12-27", "close": 0.52, "volume": 2216848.0}, {"date": "2024-12-30", "close": 0.495, "volume": 1047041.0}, {"date": "2024-12-31", "close": 0.58, "volume": 1680040.0}, {"date": "2025-01-02", "close": 0.55, "volume": 988569.0}, {"date": "2025-01-03", "close": 0.495, "volume": 1736841.0}, {"date": "2025-01-06", "close": 0.475, "volume": 1692682.0}, {"date": "2025-01-07", "close": 0.455, "volume": 2141188.0}, {"date": "2025-01-08", "close": 0.465, "volume": 1950021.0}, {"date": "2025-01-09", "close": 0.395, "volume": 3342880.0}, {"date": "2025-01-10", "close": 0.4, "volume": 885328.0}, {"date": "2025-01-13", "close": 0.365, "volume": 603611.0}, {"date": "2025-01-14", "close": 0.375, "volume": 619319.0}, {"date": "2025-01-15", "close": 0.4, "volume": 669306.0}, {"date": "2025-01-16", "close": 0.415, "volume": 1055991.0}, {"date": "2025-01-17", "close": 0.455, "volume": 975546.0}, {"date": "2025-01-20", "close": 0.445, "volume": 456405.0}, {"date": "2025-01-21", "close": 0.43, "volume": 570474.0}, {"date": "2025-01-22", "close": 0.465, "volume": 1430435.0}, {"date": "2025-01-23", "close": 0.44, "volume": 573243.0}, {"date": "2025-01-24", "close": 0.43, "volume": 293886.0}, {"date": "2025-01-28", "close": 0.385, "volume": 1043886.0}, {"date": "2025-01-29", "close": 0.4, "volume": 397381.0}, {"date": "2025-01-30", "close": 0.385, "volume": 317388.0}, {"date": "2025-01-31", "close": 0.385, "volume": 176594.0}, {"date": "2025-02-03", "close": 0.375, "volume": 248241.0}, {"date": "2025-02-04", "close": 0.375, "volume": 91901.0}, {"date": "2025-02-05", "close": 0.385, "volume": 214945.0}, {"date": "2025-02-06", "close": 0.38, "volume": 292108.0}, {"date": "2025-02-07", "close": 0.385, "volume": 131384.0}, {"date": "2025-02-10", "close": 0.395, "volume": 289900.0}, {"date": "2025-02-11", "close": 0.365, "volume": 302977.0}, {"date": "2025-02-12", "close": 0.355, "volume": 290507.0}, {"date": "2025-02-13", "close": 0.365, "volume": 432092.0}, {"date": "2025-02-14", "close": 0.37, "volume": 261327.0}, {"date": "2025-02-17", "close": 0.37, "volume": 180803.0}, {"date": "2025-02-18", "close": 0.36, "volume": 78902.0}, {"date": "2025-02-19", "close": 0.35, "volume": 283386.0}, {"date": "2025-02-20", "close": 0.325, "volume": 460046.0}, {"date": "2025-02-21", "close": 0.335, "volume": 116529.0}, {"date": "2025-02-24", "close": 0.33, "volume": 370242.0}, {"date": "2025-02-25", "close": 0.345, "volume": 511885.0}, {"date": "2025-02-26", "close": 0.325, "volume": 291607.0}, {"date": "2025-02-27", "close": 0.31, "volume": 97311.0}, {"date": "2025-02-28", "close": 0.295, "volume": 261878.0}, {"date": "2025-03-03", "close": 0.315, "volume": 487463.0}, {"date": "2025-03-04", "close": 0.32, "volume": 229470.0}, {"date": "2025-03-05", "close": 0.295, "volume": 88939.0}, {"date": "2025-03-06", "close": 0.28, "volume": 108323.0}, {"date": "2025-03-07", "close": 0.31, "volume": 307368.0}, {"date": "2025-03-10", "close": 0.31, "volume": 95920.0}, {"date": "2025-03-11", "close": 0.28, "volume": 483555.0}, {"date": "2025-03-12", "close": 0.265, "volume": 318885.0}, {"date": "2025-03-13", "close": 0.29, "volume": 242492.0}, {"date": "2025-03-14", "close": 0.29, "volume": 113478.0}, {"date": "2025-03-17", "close": 0.31, "volume": 135202.0}, {"date": "2025-03-18", "close": 0.305, "volume": 126361.0}, {"date": "2025-03-19", "close": 0.305, "volume": 214442.0}, {"date": "2025-03-20", "close": 0.315, "volume": 129961.0}, {"date": "2025-03-21", "close": 0.32, "volume": 43630.0}, {"date": "2025-03-24", "close": 0.3, "volume": 64300.0}, {"date": "2025-03-25", "close": 0.295, "volume": 302888.0}, {"date": "2025-03-26", "close": 0.3, "volume": 121746.0}, {"date": "2025-03-27", "close": 0.31, "volume": 191418.0}, {"date": "2025-03-28", "close": 0.3, "volume": 132667.0}, {"date": "2025-03-31", "close": 0.315, "volume": 403736.0}, {"date": "2025-04-01", "close": 0.3, "volume": 72239.0}, {"date": "2025-04-02", "close": 0.275, "volume": 577657.0}, {"date": "2025-04-03", "close": 0.265, "volume": 271667.0}, {"date": "2025-04-04", "close": 0.26, "volume": 461501.0}, {"date": "2025-04-07", "close": 0.27, "volume": 824314.0}, {"date": "2025-04-08", "close": 0.26, "volume": 283150.0}, {"date": "2025-04-09", "close": 0.265, "volume": 48736.0}, {"date": "2025-04-10", "close": 0.25, "volume": 371403.0}, {"date": "2025-04-11", "close": 0.27, "volume": 68545.0}, {"date": "2025-04-14", "close": 0.28, "volume": 197384.0}, {"date": "2025-04-15", "close": 0.26, "volume": 95079.0}, {"date": "2025-04-16", "close": 0.26, "volume": 116476.0}, {"date": "2025-04-17", "close": 0.26, "volume": 155551.0}, {"date": "2025-04-22", "close": 0.255, "volume": 286121.0}, {"date": "2025-04-23", "close": 0.255, "volume": 67392.0}, {"date": "2025-04-24", "close": 0.26, "volume": 72061.0}, {"date": "2025-04-28", "close": 0.255, "volume": 44986.0}, {"date": "2025-04-29", "close": 0.27, "volume": 311021.0}, {"date": "2025-04-30", "close": 0.265, "volume": 56197.0}, {"date": "2025-05-01", "close": 0.27, "volume": 158843.0}, {"date": "2025-05-02", "close": 0.27, "volume": 44700.0}, {"date": "2025-05-05", "close": 0.28, "volume": 405815.0}, {"date": "2025-05-06", "close": 0.275, "volume": 44917.0}, {"date": "2025-05-07", "close": 0.27, "volume": 167435.0}, {"date": "2025-05-08", "close": 0.27, "volume": 105887.0}, {"date": "2025-05-09", "close": 0.265, "volume": 34591.0}, {"date": "2025-05-12", "close": 0.26, "volume": 400140.0}, {"date": "2025-05-13", "close": 0.27, "volume": 172213.0}, {"date": "2025-05-14", "close": 0.26, "volume": 175217.0}, {"date": "2025-05-15", "close": 0.26, "volume": 137991.0}, {"date": "2025-05-16", "close": 0.25, "volume": 130263.0}, {"date": "2025-05-19", "close": 0.27, "volume": 623782.0}, {"date": "2025-05-20", "close": 0.28, "volume": 495674.0}, {"date": "2025-05-21", "close": 0.28, "volume": 98807.0}, {"date": "2025-05-22", "close": 0.26, "volume": 145466.0}, {"date": "2025-05-23", "close": 0.265, "volume": 126416.0}, {"date": "2025-05-26", "close": 0.265, "volume": 83028.0}, {"date": "2025-05-27", "close": 0.28, "volume": 394853.0}, {"date": "2025-05-28", "close": 0.295, "volume": 914738.0}, {"date": "2025-05-29", "close": 0.295, "volume": 298358.0}, {"date": "2025-05-30", "close": 0.3, "volume": 257788.0}, {"date": "2025-06-02", "close": 0.275, "volume": 208982.0}, {"date": "2025-06-03", "close": 0.29, "volume": 258193.0}, {"date": "2025-06-04", "close": 0.28, "volume": 220836.0}, {"date": "2025-06-05", "close": 0.28, "volume": 176893.0}, {"date": "2025-06-06", "close": 0.275, "volume": 243988.0}, {"date": "2025-06-10", "close": 0.26, "volume": 208895.0}, {"date": "2025-06-11", "close": 0.27, "volume": 108129.0}, {"date": "2025-06-12", "close": 0.295, "volume": 516906.0}, {"date": "2025-06-13", "close": 0.28, "volume": 197695.0}, {"date": "2025-06-16", "close": 0.27, "volume": 35015.0}, {"date": "2025-06-17", "close": 0.27, "volume": 146192.0}, {"date": "2025-06-18", "close": 0.26, "volume": 186926.0}, {"date": "2025-06-19", "close": 0.255, "volume": 147067.0}, {"date": "2025-06-20", "close": 0.24, "volume": 837326.0}, {"date": "2025-06-23", "close": 0.23, "volume": 449952.0}, {"date": "2025-06-24", "close": 0.23, "volume": 405534.0}, {"date": "2025-06-25", "close": 0.23, "volume": 276262.0}, {"date": "2025-06-26", "close": 0.23, "volume": 447089.0}, {"date": "2025-06-27", "close": 0.23, "volume": 387415.0}, {"date": "2025-06-30", "close": 0.215, "volume": 891998.0}, {"date": "2025-07-01", "close": 0.235, "volume": 145717.0}, {"date": "2025-07-02", "close": 0.24, "volume": 131212.0}, {"date": "2025-07-03", "close": 0.255, "volume": 1212231.0}, {"date": "2025-07-04", "close": 0.26, "volume": 229421.0}, {"date": "2025-07-07", "close": 0.26, "volume": 39411.0}, {"date": "2025-07-08", "close": 0.26, "volume": 73502.0}, {"date": "2025-07-09", "close": 0.265, "volume": 201923.0}, {"date": "2025-07-10", "close": 0.28, "volume": 259326.0}, {"date": "2025-07-11", "close": 0.265, "volume": 228012.0}, {"date": "2025-07-14", "close": 0.28, "volume": 206713.0}, {"date": "2025-07-15", "close": 0.29, "volume": 227544.0}, {"date": "2025-07-16", "close": 0.3, "volume": 260952.0}, {"date": "2025-07-17", "close": 0.3, "volume": 473523.0}, {"date": "2025-07-18", "close": 0.305, "volume": 77685.0}, {"date": "2025-07-21", "close": 0.31, "volume": 134043.0}, {"date": "2025-07-22", "close": 0.3, "volume": 70375.0}, {"date": "2025-07-23", "close": 0.285, "volume": 256489.0}, {"date": "2025-07-24", "close": 0.285, "volume": 94027.0}, {"date": "2025-07-25", "close": 0.3, "volume": 413388.0}, {"date": "2025-07-28", "close": 0.3, "volume": 296535.0}, {"date": "2025-07-29", "close": 0.285, "volume": 216382.0}, {"date": "2025-07-30", "close": 0.28, "volume": 114145.0}, {"date": "2025-07-31", "close": 0.29, "volume": 147906.0}, {"date": "2025-08-01", "close": 0.29, "volume": 122971.0}, {"date": "2025-08-04", "close": 0.28, "volume": 104670.0}, {"date": "2025-08-05", "close": 0.28, "volume": 182617.0}, {"date": "2025-08-06", "close": 0.275, "volume": 119740.0}, {"date": "2025-08-07", "close": 0.28, "volume": 79153.0}, {"date": "2025-08-08", "close": 0.28, "volume": 160579.0}, {"date": "2025-08-11", "close": 0.265, "volume": 254848.0}, {"date": "2025-08-12", "close": 0.28, "volume": 678462.0}, {"date": "2025-08-13", "close": 0.34, "volume": 1234462.0}, {"date": "2025-08-14", "close": 0.35, "volume": 808900.0}, {"date": "2025-08-15", "close": 0.33, "volume": 342752.0}, {"date": "2025-08-18", "close": 0.32, "volume": 197909.0}, {"date": "2025-08-19", "close": 0.285, "volume": 497096.0}, {"date": "2025-08-20", "close": 0.295, "volume": 368652.0}, {"date": "2025-08-21", "close": 0.295, "volume": 157744.0}, {"date": "2025-08-22", "close": 0.29, "volume": 125155.0}, {"date": "2025-08-25", "close": 0.285, "volume": 136466.0}, {"date": "2025-08-26", "close": 0.27, "volume": 426606.0}, {"date": "2025-08-27", "close": 0.285, "volume": 187621.0}, {"date": "2025-08-28", "close": 0.27, "volume": 156643.0}, {"date": "2025-08-29", "close": 0.275, "volume": 263603.0}, {"date": "2025-09-01", "close": 0.28, "volume": 405985.0}, {"date": "2025-09-02", "close": 0.28, "volume": 192497.0}, {"date": "2025-09-03", "close": 0.275, "volume": 51408.0}, {"date": "2025-09-04", "close": 0.27, "volume": 509718.0}, {"date": "2025-09-05", "close": 0.27, "volume": 60935.0}, {"date": "2025-09-08", "close": 0.275, "volume": 126135.0}, {"date": "2025-09-09", "close": 0.255, "volume": 367480.0}, {"date": "2025-09-10", "close": 0.2625, "volume": 356264.0}, {"date": "2025-09-11", "close": 0.265, "volume": 322669.0}, {"date": "2025-09-12", "close": 0.26, "volume": 38793.0}, {"date": "2025-09-15", "close": 0.26, "volume": 147552.0}, {"date": "2025-09-16", "close": 0.27, "volume": 205330.0}, {"date": "2025-09-17", "close": 0.275, "volume": 173414.0}, {"date": "2025-09-18", "close": 0.295, "volume": 344129.0}, {"date": "2025-09-19", "close": 0.295, "volume": 208951.0}, {"date": "2025-09-22", "close": 0.285, "volume": 244515.0}, {"date": "2025-09-23", "close": 0.28, "volume": 459341.0}, {"date": "2025-09-24", "close": 0.28, "volume": 222816.0}, {"date": "2025-09-25", "close": 0.28, "volume": 225114.0}, {"date": "2025-09-26", "close": 0.275, "volume": 227669.0}, {"date": "2025-09-29", "close": 0.265, "volume": 254844.0}, {"date": "2025-09-30", "close": 0.26, "volume": 307195.0}, {"date": "2025-10-01", "close": 0.265, "volume": 268521.0}, {"date": "2025-10-02", "close": 0.275, "volume": 200855.0}, {"date": "2025-10-03", "close": 0.26, "volume": 978679.0}, {"date": "2025-10-06", "close": 0.275, "volume": 361290.0}, {"date": "2025-10-07", "close": 0.27, "volume": 435934.0}, {"date": "2025-10-08", "close": 0.29, "volume": 1410006.0}, {"date": "2025-10-09", "close": 0.3, "volume": 821430.0}, {"date": "2025-10-10", "close": 0.335, "volume": 854972.0}, {"date": "2025-10-13", "close": 0.325, "volume": 802878.0}, {"date": "2025-10-14", "close": 0.315, "volume": 1033402.0}, {"date": "2025-10-15", "close": 0.395, "volume": 3804869.0}, {"date": "2025-10-16", "close": 0.38, "volume": 1421014.0}, {"date": "2025-10-17", "close": 0.375, "volume": 1033017.0}, {"date": "2025-10-20", "close": 0.355, "volume": 512575.0}, {"date": "2025-10-21", "close": 0.37, "volume": 411540.0}, {"date": "2025-10-22", "close": 0.34, "volume": 608270.0}, {"date": "2025-10-23", "close": 0.405, "volume": 1500894.0}, {"date": "2025-10-24", "close": 0.41, "volume": 1219765.0}, {"date": "2025-10-27", "close": 0.425, "volume": 1857259.0}, {"date": "2025-10-28", "close": 0.385, "volume": 1109829.0}, {"date": "2025-10-29", "close": 0.415, "volume": 788659.0}, {"date": "2025-10-30", "close": 0.43, "volume": 806964.0}, {"date": "2025-10-31", "close": 0.465, "volume": 2523113.0}, {"date": "2025-11-03", "close": 0.46, "volume": 1253003.0}, {"date": "2025-11-04", "close": 0.445, "volume": 642994.0}, {"date": "2025-11-05", "close": 0.41, "volume": 850491.0}, {"date": "2025-11-06", "close": 0.39, "volume": 258621.0}, {"date": "2025-11-07", "close": 0.38, "volume": 536509.0}, {"date": "2025-11-10", "close": 0.44, "volume": 722285.0}, {"date": "2025-11-11", "close": 0.405, "volume": 385593.0}, {"date": "2025-11-12", "close": 0.385, "volume": 272414.0}, {"date": "2025-11-13", "close": 0.37, "volume": 490918.0}, {"date": "2025-11-14", "close": 0.345, "volume": 474050.0}, {"date": "2025-11-17", "close": 0.375, "volume": 160916.0}, {"date": "2025-11-18", "close": 0.34, "volume": 545931.0}, {"date": "2025-11-19", "close": 0.32, "volume": 969717.0}, {"date": "2025-11-20", "close": 0.385, "volume": 1041261.0}, {"date": "2025-11-21", "close": 0.35, "volume": 370705.0}, {"date": "2025-11-24", "close": 0.36, "volume": 124904.0}, {"date": "2025-11-25", "close": 0.395, "volume": 493873.0}, {"date": "2025-11-26", "close": 0.37, "volume": 194932.0}, {"date": "2025-11-27", "close": 0.35, "volume": 216105.0}, {"date": "2025-11-28", "close": 0.38, "volume": 194578.0}, {"date": "2025-12-01", "close": 0.36, "volume": 293861.0}, {"date": "2025-12-02", "close": 0.36, "volume": 82723.0}, {"date": "2025-12-03", "close": 0.385, "volume": 243501.0}, {"date": "2025-12-04", "close": 0.375, "volume": 214438.0}, {"date": "2025-12-05", "close": 0.385, "volume": 207805.0}, {"date": "2025-12-08", "close": 0.37, "volume": 146079.0}, {"date": "2025-12-09", "close": 0.365, "volume": 50474.0}, {"date": "2025-12-10", "close": 0.365, "volume": 96133.0}, {"date": "2025-12-11", "close": 0.375, "volume": 165276.0}, {"date": "2025-12-12", "close": 0.365, "volume": 249869.0}, {"date": "2025-12-15", "close": 0.36, "volume": 167786.0}, {"date": "2025-12-16", "close": 0.36, "volume": 26947.0}, {"date": "2025-12-17", "close": 0.36, "volume": 190400.0}, {"date": "2025-12-18", "close": 0.355, "volume": 101759.0}, {"date": "2025-12-19", "close": 0.355, "volume": 77314.0}, {"date": "2025-12-22", "close": 0.375, "volume": 144141.0}, {"date": "2025-12-23", "close": 0.34, "volume": 734294.0}, {"date": "2025-12-24", "close": 0.34, "volume": 131409.0}, {"date": "2025-12-29", "close": 0.34, "volume": 69863.0}, {"date": "2025-12-30", "close": 0.335, "volume": 80217.0}, {"date": "2025-12-31", "close": 0.34, "volume": 135511.0}, {"date": "2026-01-02", "close": 0.35, "volume": 198850.0}, {"date": "2026-01-05", "close": 0.4, "volume": 663409.0}, {"date": "2026-01-06", "close": 0.39, "volume": 665703.0}, {"date": "2026-01-07", "close": 0.405, "volume": 263846.0}, {"date": "2026-01-08", "close": 0.445, "volume": 1458781.0}, {"date": "2026-01-09", "close": 0.435, "volume": 837650.0}, {"date": "2026-01-12", "close": 0.45, "volume": 388810.0}, {"date": "2026-01-13", "close": 0.425, "volume": 467199.0}, {"date": "2026-01-14", "close": 0.41, "volume": 127692.0}, {"date": "2026-01-15", "close": 0.415, "volume": 126946.0}, {"date": "2026-01-16", "close": 0.425, "volume": 40795.0}, {"date": "2026-01-19", "close": 0.405, "volume": 188080.0}, {"date": "2026-01-20", "close": 0.39, "volume": 204724.0}, {"date": "2026-01-21", "close": 0.395, "volume": 244532.0}, {"date": "2026-01-22", "close": 0.41, "volume": 167978.0}, {"date": "2026-01-23", "close": 0.41, "volume": 209168.0}, {"date": "2026-01-27", "close": 0.41, "volume": 150229.0}, {"date": "2026-01-28", "close": 0.39, "volume": 301203.0}, {"date": "2026-01-29", "close": 0.375, "volume": 390265.0}, {"date": "2026-01-30", "close": 0.385, "volume": 534618.0}, {"date": "2026-02-02", "close": 0.37, "volume": 320335.0}, {"date": "2026-02-03", "close": 0.37, "volume": 147263.0}, {"date": "2026-02-04", "close": 0.37, "volume": 220567.0}, {"date": "2026-02-05", "close": 0.365, "volume": 186554.0}, {"date": "2026-02-06", "close": 0.345, "volume": 383054.0}, {"date": "2026-02-09", "close": 0.35, "volume": 355220.0}, {"date": "2026-02-10", "close": 0.355, "volume": 37275.0}, {"date": "2026-02-11", "close": 0.37, "volume": 80174.0}, {"date": "2026-02-12", "close": 0.375, "volume": 219113.0}, {"date": "2026-02-13", "close": 0.375, "volume": 87849.0}, {"date": "2026-02-16", "close": 0.365, "volume": 58884.0}, {"date": "2026-02-17", "close": 0.375, "volume": 80811.0}, {"date": "2026-02-18", "close": 0.37, "volume": 55746.0}, {"date": "2026-02-19", "close": 0.38, "volume": 129404.0}, {"date": "2026-02-20", "close": 0.365, "volume": 41555.0}, {"date": "2026-02-23", "close": 0.35, "volume": 155849.0}, {"date": "2026-02-24", "close": 0.355, "volume": 167641.0}, {"date": "2026-02-25", "close": 0.355, "volume": 48831.0}, {"date": "2026-02-26", "close": 0.365, "volume": 64066.0}, {"date": "2026-02-27", "close": 0.355, "volume": 45359.0}, {"date": "2026-03-02", "close": 0.35, "volume": 271508.0}, {"date": "2026-03-03", "close": 0.355, "volume": 170362.0}, {"date": "2026-03-04", "close": 0.34, "volume": 98573.0}, {"date": "2026-03-05", "close": 0.325, "volume": 261252.0}, {"date": "2026-03-06", "close": 0.33, "volume": 125002.0}, {"date": "2026-03-09", "close": 0.34, "volume": 285262.0}, {"date": "2026-03-10", "close": 0.34, "volume": 248314.0}, {"date": "2026-03-11", "close": 0.34, "volume": 60477.0}, {"date": "2026-03-12", "close": 0.355, "volume": 176407.0}, {"date": "2026-03-13", "close": 0.35, "volume": 46468.0}, {"date": "2026-03-16", "close": 0.33, "volume": 183084.0}, {"date": "2026-03-17", "close": 0.335, "volume": 121667.0}, {"date": "2026-03-18", "close": 0.34, "volume": 155420.0}, {"date": "2026-03-19", "close": 0.325, "volume": 147297.0}, {"date": "2026-03-20", "close": 0.325, "volume": 25112.0}, {"date": "2026-03-23", "close": 0.31, "volume": 180992.0}, {"date": "2026-03-24", "close": 0.335, "volume": 83273.0}, {"date": "2026-03-25", "close": 0.34, "volume": 137442.0}, {"date": "2026-03-26", "close": 0.32, "volume": 108248.0}, {"date": "2026-03-27", "close": 0.32, "volume": 69997.0}, {"date": "2026-03-30", "close": 0.315, "volume": 118551.0}, {"date": "2026-03-31", "close": 0.31, "volume": 170465.0}, {"date": "2026-04-01", "close": 0.3, "volume": 461849.0}, {"date": "2026-04-02", "close": 0.29, "volume": 167849.0}, {"date": "2026-04-07", "close": 0.31, "volume": 451175.0}, {"date": "2026-04-08", "close": 0.32, "volume": 235559.0}, {"date": "2026-04-09", "close": 0.31, "volume": 176571.0}, {"date": "2026-04-10", "close": 0.305, "volume": 87491.0}, {"date": "2026-04-13", "close": 0.31, "volume": 43931.0}, {"date": "2026-04-14", "close": 0.31, "volume": 309662.0}, {"date": "2026-04-15", "close": 0.32, "volume": 124743.0}, {"date": "2026-04-16", "close": 0.33, "volume": 84227.0}, {"date": "2026-04-17", "close": 0.33, "volume": 101655.0}, {"date": "2026-04-20", "close": 0.305, "volume": 477255.0}, {"date": "2026-04-21", "close": 0.315, "volume": 355715.0}, {"date": "2026-04-22", "close": 0.315, "volume": 94442.0}, {"date": "2026-04-23", "close": 0.305, "volume": 130845.0}, {"date": "2026-04-24", "close": 0.3, "volume": 232719.0}, {"date": "2026-04-27", "close": 0.305, "volume": 79253.0}, {"date": "2026-04-28", "close": 0.28, "volume": 323931.0}, {"date": "2026-04-29", "close": 0.285, "volume": 155879.0}, {"date": "2026-04-30", "close": 0.295, "volume": 129269.0}, {"date": "2026-05-01", "close": 0.3, "volume": 131014.0}, {"date": "2026-05-04", "close": 0.3, "volume": 162526.0}, {"date": "2026-05-05", "close": 0.3, "volume": 180934.0}, {"date": "2026-05-06", "close": 0.29, "volume": 121553.0}, {"date": "2026-05-07", "close": 0.295, "volume": 197245.0}, {"date": "2026-05-08", "close": 0.3, "volume": 143888.0}, {"date": "2026-05-11", "close": 0.29, "volume": 410133.0}, {"date": "2026-05-12", "close": 0.325, "volume": 940759.0}, {"date": "2026-05-13", "close": 0.3225, "volume": 293680.0}, {"date": "2026-05-14", "close": 0.32, "volume": 35678.0}, {"date": "2026-05-15", "close": 0.32, "volume": 448552.0}, {"date": "2026-05-18", "close": 0.3075, "volume": 349154.0}, {"date": "2026-05-19", "close": 0.31, "volume": 198370.0}, {"date": "2026-05-20", "close": 0.305, "volume": 110517.0}, {"date": "2026-05-21", "close": 0.31, "volume": 212318.0}, {"date": "2026-05-22", "close": 0.31, "volume": 147512.0}, {"date": "2026-05-25", "close": 0.34, "volume": 319538.0}, {"date": "2026-05-26", "close": 0.32, "volume": 90011.0}, {"date": "2026-05-27", "close": 0.38, "volume": 1178617.0}, {"date": "2026-05-28", "close": 0.375, "volume": 905754.0}, {"date": "2026-05-29", "close": 0.395, "volume": 440948.0}, {"date": "2026-06-01", "close": 0.44, "volume": 1040290.0}, {"date": "2026-06-02", "close": 0.4, "volume": 884743.0}, {"date": "2026-06-03", "close": 0.39, "volume": 231708.0}, {"date": "2026-06-04", "close": 0.42, "volume": 713410.0}, {"date": "2026-06-05", "close": 0.375, "volume": 317751.0}, {"date": "2026-06-09", "close": 0.36, "volume": 406839.0}, {"date": "2026-06-10", "close": 0.36, "volume": 200077.0}, {"date": "2026-06-11", "close": 0.365, "volume": 187572.0}, {"date": "2026-06-12", "close": 0.365, "volume": 181278.0}, {"date": "2026-06-15", "close": 0.39, "volume": 680483.0}, {"date": "2026-06-16", "close": 0.355, "volume": 414966.0}, {"date": "2026-06-17", "close": 0.355, "volume": 178052.0}, {"date": "2026-06-18", "close": 0.355, "volume": 989918.0}, {"date": "2026-06-19", "close": 0.34, "volume": 145115.0}, {"date": "2026-06-22", "close": 0.33, "volume": 440762.0}, {"date": "2026-06-23", "close": 0.32, "volume": 822070.0}, {"date": "2026-06-24", "close": 0.325, "volume": 567596.0}, {"date": "2026-06-25", "close": 0.305, "volume": 970593.0}, {"date": "2026-06-26", "close": 0.315, "volume": 476857.0}, {"date": "2026-06-29", "close": 0.31, "volume": 541417.0}, {"date": "2026-06-30", "close": 0.31, "volume": 740525.0}, {"date": "2026-07-03", "close": 0.28, "volume": 1965448.0}, {"date": "2026-07-06", "close": 0.275, "volume": 856246.0}, {"date": "2026-07-07", "close": 0.255, "volume": 2869791.0}, {"date": "2026-07-08", "close": 0.245, "volume": 3089349.0}, {"date": "2026-07-09", "close": 0.255, "volume": 1640552.0}, {"date": "2026-07-10", "close": 0.255, "volume": 2014094.0}, {"date": "2026-07-13", "close": 0.235, "volume": 1054374.0}, {"date": "2026-07-14", "close": 0.235, "volume": 1296776.0}, {"date": "2026-07-15", "close": 0.24, "volume": 1110496.0}, {"date": "2026-07-16", "close": 0.235, "volume": 840724.0}, {"date": "2026-07-17", "close": 0.225, "volume": 1766499.0}, {"date": "2026-07-20", "close": 0.225, "volume": 326568.0}, {"date": "2026-07-21", "close": 0.22, "volume": 600421.0}, {"date": "2026-07-22", "close": 0.235, "volume": 718656.0}, {"date": "2026-07-23", "close": 0.225, "volume": 414148.0}, {"date": "2026-07-24", "close": 0.215, "volume": 1109812.0}, {"date": "2026-07-27", "close": 0.22, "volume": 655922.0}, {"date": "2026-07-28", "close": 0.215, "volume": 612424.0}, {"date": "2026-07-29", "close": 0.22, "volume": 742760.0}, {"date": "2026-07-30", "close": 0.21, "volume": 635712.0}, {"date": "2026-07-31", "close": 0.215, "volume": 267948.0}, {"date": "2026-08-03", "close": 0.225, "volume": 285713.0}, {"date": "2026-08-04", "close": 0.23, "volume": 292084.0}, {"date": "2026-08-05", "close": 0.235, "volume": 1122869.0}, {"date": "2026-08-06", "close": 0.24, "volume": 113375.0}, {"date": "2026-08-07", "close": 0.23, "volume": 200484.0}, {"date": "2026-08-10", "close": 0.225, "volume": 621156.0}, {"date": "2026-08-11", "close": 0.235, "volume": 358896.0}, {"date": "2026-08-12", "close": 0.225, "volume": 309038.0}, {"date": "2026-08-13", "close": 0.225, "volume": 196292.0}, {"date": "2026-08-14", "close": 0.225, "volume": 201306.0}, {"date": "2026-08-17", "close": 0.225, "volume": 305974.0}, {"date": "2026-08-18", "close": 0.225, "volume": 206682.0}, {"date": "2026-08-19", "close": 0.225, "volume": 73942.0}, {"date": "2026-08-20", "close": 0.23, "volume": 315822.0}, {"date": "2026-08-21", "close": 0.215, "volume": 1376136.0}, {"date": "2026-08-24", "close": 0.21, "volume": 558955.0}, {"date": "2026-08-25", "close": 0.215, "volume": 357154.0}, {"date": "2026-08-26", "close": 0.215, "volume": 175906.0}, {"date": "2026-08-27", "close": 0.195, "volume": 1610822.0}, {"date": "2026-08-28", "close": 0.18, "volume": 803299.0}, {"date": "2026-08-31", "close": 0.205, "volume": 596348.0}, {"date": "2026-09-01", "close": 0.2, "volume": 213510.0}, {"date": "2026-09-02", "close": 0.2, "volume": 382769.0}, {"date": "2026-09-03", "close": 0.19, "volume": 211750.0}, {"date": "2026-09-04", "close": 0.19, "volume": 90405.0}, {"date": "2026-09-07", "close": 0.185, "volume": 752382.0}], "refreshing": true}