{"ticker": "SFX", "overview": {"name": "Sheffield Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SFX", "has_prices": true, "as_of": "2026-09-07", "last": 0.046, "prev_close": 0.045, "change": 0.0010000000000000009, "change_pct": 0.022222222222222244, "session_volume": 11905.0, "vwap_5": 0.04481125467151047, "vwap_20": 0.04626961625261632, "vwap_60": 0.04822601764217521, "vwap_250": 0.06840484820135917, "high_52w": 0.125, "low_52w": 0.03, "avg_volume_20": 65956.15, "sessions": 400, "market_cap": {"value": 17821812.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161141", "src": "ASX", "ticker": "SFX", "cik": "", "company": "Sheffield Resources Limited", "company_raw": "Sheffield Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their SFX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161141", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASX-03123039", "src": "ASX", "ticker": "SFX", "cik": "", "company": "Sheffield Resources Limited", "company_raw": "Sheffield Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SFX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123039", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "John Richards", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Burbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-04", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B McQuitty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-04", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Archer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-04", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B McQuitty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-03", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Archer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-03", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Burbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-03", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Burbury", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-17", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B McQuitty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-17", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Archer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-07-17", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2023-08-03", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/sfx", "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": "2022-08-09", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-04", "source_url": "https://www.marketindex.com.au/asx/sfx", "needs_ocr": 0}], "directors": [{"name": "W Burbury", "first_seen": "2012-07-17", "last_seen": "2013-07-04", "status": "past", "notices": 3}, {"name": "D Archer", "first_seen": "2012-07-17", "last_seen": "2013-07-04", "status": "past", "notices": 3}, {"name": "B McQuitty", "first_seen": "2012-07-17", "last_seen": "2013-07-04", "status": "past", "notices": 3}, {"name": "John Richards", "first_seen": "2026-05-22", "last_seen": "2026-05-22", "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": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157082-6A1353250"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - SFX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157076-6A1353247"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "Update on Thunderbird Senior Loan Facilities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156130-6A1352822"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152674-6A1351144"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Withdrawal of 2026 AGM Resolution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151651-6A1350662"}], "performance": {"ticker": "SFX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-12-15", "close": 0.24, "volume": 1545755.0}, {"date": "2010-12-16", "close": 0.235, "volume": 169600.0}, {"date": "2010-12-17", "close": 0.24, "volume": 67500.0}, {"date": "2010-12-20", "close": 0.24, "volume": 170741.0}, {"date": "2010-12-21", "close": 0.26, "volume": 688904.0}, {"date": "2010-12-22", "close": 0.27, "volume": 42000.0}, {"date": "2010-12-23", "close": 0.28, "volume": 296201.0}, {"date": "2010-12-24", "close": 0.29, "volume": 230740.0}, {"date": "2010-12-29", "close": 0.28, "volume": 334931.0}, {"date": "2010-12-30", "close": 0.265, "volume": 125250.0}, {"date": "2010-12-31", "close": 0.28, "volume": 13000.0}, {"date": "2011-01-04", "close": 0.28, "volume": 50500.0}, {"date": "2011-01-05", "close": 0.28, "volume": 20432.0}, {"date": "2011-01-06", "close": 0.27, "volume": 123352.0}, {"date": "2011-01-07", "close": 0.265, "volume": 35000.0}, {"date": "2011-01-10", "close": 0.265, "volume": 37070.0}, {"date": "2011-01-11", "close": 0.25, "volume": 50000.0}, {"date": "2011-01-12", "close": 0.26, "volume": 117350.0}, {"date": "2011-01-13", "close": 0.26, "volume": 37650.0}, {"date": "2011-01-14", "close": 0.27, "volume": 8000.0}, {"date": "2011-01-17", "close": 0.275, "volume": 372500.0}, {"date": "2011-01-18", "close": 0.3, "volume": 202339.0}, {"date": "2011-01-19", "close": 0.3, "volume": 90354.0}, {"date": "2011-01-20", "close": 0.29, "volume": 32079.0}, {"date": "2011-01-21", "close": 0.28, "volume": 116500.0}, {"date": "2011-01-24", "close": 0.26, "volume": 200000.0}, {"date": "2011-01-25", "close": 0.28, "volume": 7500.0}, {"date": "2011-01-27", "close": 0.28, "volume": 20500.0}, {"date": "2011-01-28", "close": 0.28, "volume": 137148.0}, {"date": "2011-02-02", "close": 0.285, "volume": 1800.0}, {"date": "2011-02-03", "close": 0.345, "volume": 1049052.0}, {"date": "2011-02-04", "close": 0.335, "volume": 327978.0}, {"date": "2011-02-07", "close": 0.345, "volume": 8800.0}, {"date": "2011-02-08", "close": 0.32, "volume": 219980.0}, {"date": "2011-02-09", "close": 0.34, "volume": 106000.0}, {"date": "2011-02-10", "close": 0.35, "volume": 230000.0}, {"date": "2011-02-11", "close": 0.36, "volume": 174803.0}, {"date": "2011-02-14", "close": 0.355, "volume": 166980.0}, {"date": "2011-02-15", "close": 0.35, "volume": 102768.0}, {"date": "2011-02-16", "close": 0.35, "volume": 13352.0}, {"date": "2011-02-17", "close": 0.365, "volume": 120000.0}, {"date": "2011-02-18", "close": 0.34, "volume": 161000.0}, {"date": "2011-02-21", "close": 0.335, "volume": 97125.0}, {"date": "2011-02-22", "close": 0.33, "volume": 110335.0}, {"date": "2011-02-23", "close": 0.305, "volume": 68836.0}, {"date": "2011-02-24", "close": 0.32, "volume": 40000.0}, {"date": "2011-02-25", "close": 0.31, "volume": 42000.0}, {"date": "2011-03-01", "close": 0.31, "volume": 43360.0}, {"date": "2011-03-02", "close": 0.29, "volume": 195564.0}, {"date": "2011-03-03", "close": 0.3, "volume": 201436.0}, {"date": "2011-03-04", "close": 0.285, "volume": 210000.0}, {"date": "2011-03-07", "close": 0.3, "volume": 20000.0}, {"date": "2011-03-08", "close": 0.31, "volume": 188500.0}, {"date": "2011-03-09", "close": 0.29, "volume": 152400.0}, {"date": "2011-03-10", "close": 0.28, "volume": 106700.0}, {"date": "2011-03-11", "close": 0.28, "volume": 42000.0}, {"date": "2011-03-14", "close": 0.28, "volume": 20000.0}, {"date": "2011-03-15", "close": 0.255, "volume": 274000.0}, {"date": "2011-03-16", "close": 0.25, "volume": 13500.0}, {"date": "2011-03-17", "close": 0.25, "volume": 5000.0}, {"date": "2011-03-18", "close": 0.26, "volume": 303525.0}, {"date": "2011-03-21", "close": 0.3, "volume": 109000.0}, {"date": "2011-03-22", "close": 0.29, "volume": 20000.0}, {"date": "2011-03-25", "close": 0.29, "volume": 28500.0}, {"date": "2011-03-28", "close": 0.285, "volume": 35000.0}, {"date": "2011-03-29", "close": 0.28, "volume": 11875.0}, {"date": "2011-03-31", "close": 0.265, "volume": 4000.0}, {"date": "2011-04-01", "close": 0.29, "volume": 62000.0}, {"date": "2011-04-04", "close": 0.28, "volume": 68572.0}, {"date": "2011-04-05", "close": 0.29, "volume": 310231.0}, {"date": "2011-04-06", "close": 0.34, "volume": 411790.0}, {"date": "2011-04-07", "close": 0.34, "volume": 518430.0}, {"date": "2011-04-08", "close": 0.33, "volume": 11208.0}, {"date": "2011-04-11", "close": 0.32, "volume": 278208.0}, {"date": "2011-04-12", "close": 0.295, "volume": 122800.0}, {"date": "2011-04-13", "close": 0.3, "volume": 39999.0}, {"date": "2011-04-14", "close": 0.295, "volume": 186666.0}, {"date": "2011-04-15", "close": 0.295, "volume": 136375.0}, {"date": "2011-04-18", "close": 0.3, "volume": 44450.0}, {"date": "2011-04-19", "close": 0.3, "volume": 314625.0}, {"date": "2011-04-20", "close": 0.3, "volume": 187503.0}, {"date": "2011-04-21", "close": 0.3, "volume": 292000.0}, {"date": "2011-04-27", "close": 0.3, "volume": 105865.0}, {"date": "2011-04-28", "close": 0.305, "volume": 59375.0}, {"date": "2011-04-29", "close": 0.295, "volume": 258500.0}, {"date": "2011-05-02", "close": 0.285, "volume": 59000.0}, {"date": "2011-05-03", "close": 0.295, "volume": 31600.0}, {"date": "2011-05-04", "close": 0.32, "volume": 16400.0}, {"date": "2011-05-06", "close": 0.285, "volume": 54600.0}, {"date": "2011-05-09", "close": 0.295, "volume": 85733.0}, {"date": "2011-05-10", "close": 0.305, "volume": 41500.0}, {"date": "2011-05-11", "close": 0.315, "volume": 205500.0}, {"date": "2011-05-12", "close": 0.295, "volume": 2500.0}, {"date": "2011-05-13", "close": 0.295, "volume": 76000.0}, {"date": "2011-05-16", "close": 0.295, "volume": 32950.0}, {"date": "2011-05-17", "close": 0.315, "volume": 67050.0}, {"date": "2011-05-18", "close": 0.295, "volume": 161234.0}, {"date": "2011-05-19", "close": 0.3, "volume": 144000.0}, {"date": "2011-05-20", "close": 0.3, "volume": 33333.0}, {"date": "2011-05-23", "close": 0.295, "volume": 168400.0}, {"date": "2011-05-24", "close": 0.27, "volume": 162296.0}, {"date": "2011-05-25", "close": 0.275, "volume": 41801.0}, {"date": "2011-05-26", "close": 0.28, "volume": 40000.0}, {"date": "2011-05-27", "close": 0.285, "volume": 16949.0}, {"date": "2011-05-31", "close": 0.28, "volume": 42344.0}, {"date": "2011-06-01", "close": 0.28, "volume": 16277.0}, {"date": "2011-06-02", "close": 0.275, "volume": 170167.0}, {"date": "2011-06-03", "close": 0.275, "volume": 62500.0}, {"date": "2011-06-06", "close": 0.27, "volume": 158375.0}, {"date": "2011-06-07", "close": 0.26, "volume": 21875.0}, {"date": "2011-06-08", "close": 0.285, "volume": 7000.0}, {"date": "2011-06-10", "close": 0.26, "volume": 150000.0}, {"date": "2011-06-14", "close": 0.25, "volume": 10000.0}, {"date": "2011-06-15", "close": 0.25, "volume": 50000.0}, {"date": "2011-06-16", "close": 0.245, "volume": 86300.0}, {"date": "2011-06-17", "close": 0.245, "volume": 41763.0}, {"date": "2011-06-20", "close": 0.245, "volume": 49000.0}, {"date": "2011-06-21", "close": 0.28, "volume": 118236.0}, {"date": "2011-06-22", "close": 0.25, "volume": 30000.0}, {"date": "2011-06-24", "close": 0.26, "volume": 50000.0}, {"date": "2011-06-27", "close": 0.25, "volume": 84001.0}, {"date": "2011-06-28", "close": 0.26, "volume": 83000.0}, {"date": "2011-06-29", "close": 0.275, "volume": 107500.0}, {"date": "2011-06-30", "close": 0.27, "volume": 95000.0}, {"date": "2011-07-01", "close": 0.255, "volume": 1515.0}, {"date": "2011-07-04", "close": 0.27, "volume": 100000.0}, {"date": "2011-07-05", "close": 0.27, "volume": 95500.0}, {"date": "2011-07-06", "close": 0.25, "volume": 100000.0}, {"date": "2011-07-07", "close": 0.29, "volume": 217000.0}, {"date": "2011-07-08", "close": 0.31, "volume": 97000.0}, {"date": "2011-07-11", "close": 0.29, "volume": 50000.0}, {"date": "2011-07-12", "close": 0.27, "volume": 78500.0}, {"date": "2011-07-13", "close": 0.27, "volume": 85999.0}, {"date": "2011-07-14", "close": 0.29, "volume": 95501.0}, {"date": "2011-07-15", "close": 0.305, "volume": 100070.0}, {"date": "2011-07-21", "close": 0.28, "volume": 168000.0}, {"date": "2011-07-22", "close": 0.285, "volume": 92000.0}, {"date": "2011-07-25", "close": 0.26, "volume": 127000.0}, {"date": "2011-07-26", "close": 0.26, "volume": 150000.0}, {"date": "2011-07-27", "close": 0.295, "volume": 61800.0}, {"date": "2011-07-28", "close": 0.275, "volume": 100000.0}, {"date": "2011-07-29", "close": 0.28, "volume": 100000.0}, {"date": "2011-08-01", "close": 0.29, "volume": 20000.0}, {"date": "2011-08-02", "close": 0.28, "volume": 109500.0}, {"date": "2011-08-03", "close": 0.3, "volume": 71913.0}, {"date": "2011-08-04", "close": 0.3, "volume": 104930.0}, {"date": "2011-08-05", "close": 0.26, "volume": 490685.0}, {"date": "2011-08-08", "close": 0.26, "volume": 113323.0}, {"date": "2011-08-09", "close": 0.25, "volume": 53788.0}, {"date": "2011-08-10", "close": 0.26, "volume": 65636.0}, {"date": "2011-08-11", "close": 0.25, "volume": 39788.0}, {"date": "2011-08-12", "close": 0.3, "volume": 105000.0}, {"date": "2011-08-15", "close": 0.3, "volume": 19000.0}, {"date": "2011-08-16", "close": 0.3, "volume": 3000.0}, {"date": "2011-08-18", "close": 0.275, "volume": 105000.0}, {"date": "2011-08-19", "close": 0.27, "volume": 125000.0}, {"date": "2011-08-23", "close": 0.27, "volume": 50000.0}, {"date": "2011-08-24", "close": 0.27, "volume": 35000.0}, {"date": "2011-08-25", "close": 0.3, "volume": 125000.0}, {"date": "2011-08-26", "close": 0.28, "volume": 200000.0}, {"date": "2011-08-30", "close": 0.29, "volume": 20000.0}, {"date": "2011-08-31", "close": 0.275, "volume": 131150.0}, {"date": "2011-09-01", "close": 0.29, "volume": 36000.0}, {"date": "2011-09-02", "close": 0.275, "volume": 10000.0}, {"date": "2011-09-05", "close": 0.275, "volume": 55000.0}, {"date": "2011-09-06", "close": 0.27, "volume": 150600.0}, {"date": "2011-09-07", "close": 0.27, "volume": 56000.0}, {"date": "2011-09-08", "close": 0.265, "volume": 23565.0}, {"date": "2011-09-09", "close": 0.28, "volume": 76741.0}, {"date": "2011-09-12", "close": 0.265, "volume": 122000.0}, {"date": "2011-09-13", "close": 0.27, "volume": 68000.0}, {"date": "2011-09-15", "close": 0.25, "volume": 157000.0}, {"date": "2011-09-19", "close": 0.275, "volume": 96810.0}, {"date": "2011-09-20", "close": 0.275, "volume": 68000.0}, {"date": "2011-09-21", "close": 0.27, "volume": 3500.0}, {"date": "2011-09-26", "close": 0.25, "volume": 2916.0}, {"date": "2011-09-27", "close": 0.25, "volume": 25806.0}, {"date": "2011-09-28", "close": 0.23, "volume": 17194.0}, {"date": "2011-09-30", "close": 0.23, "volume": 42600.0}, {"date": "2011-10-03", "close": 0.23, "volume": 117000.0}, {"date": "2011-10-04", "close": 0.25, "volume": 35500.0}, {"date": "2011-10-05", "close": 0.25, "volume": 3500.0}, {"date": "2011-10-06", "close": 0.26, "volume": 133000.0}, {"date": "2011-10-10", "close": 0.275, "volume": 26000.0}, {"date": "2011-10-11", "close": 0.275, "volume": 19000.0}, {"date": "2011-10-13", "close": 0.26, "volume": 26000.0}, {"date": "2011-10-18", "close": 0.25, "volume": 63000.0}, {"date": "2011-10-26", "close": 0.275, "volume": 14000.0}, {"date": "2011-10-27", "close": 0.27, "volume": 56350.0}, {"date": "2011-10-31", "close": 0.275, "volume": 18091.0}, {"date": "2011-11-01", "close": 0.27, "volume": 5000.0}, {"date": "2011-11-04", "close": 0.26, "volume": 26900.0}, {"date": "2011-11-07", "close": 0.275, "volume": 121309.0}, {"date": "2011-11-08", "close": 0.31, "volume": 47234.0}, {"date": "2011-11-09", "close": 0.3, "volume": 78799.0}, {"date": "2011-11-10", "close": 0.305, "volume": 19000.0}, {"date": "2011-11-11", "close": 0.305, "volume": 7500.0}, {"date": "2011-11-14", "close": 0.3, "volume": 40000.0}, {"date": "2011-11-15", "close": 0.3, "volume": 7500.0}, {"date": "2011-11-17", "close": 0.29, "volume": 2201.0}, {"date": "2011-11-18", "close": 0.3, "volume": 97896.0}, {"date": "2011-11-21", "close": 0.3, "volume": 7000.0}, {"date": "2011-11-22", "close": 0.3, "volume": 137403.0}, {"date": "2011-11-23", "close": 0.29, "volume": 140500.0}, {"date": "2011-11-24", "close": 0.29, "volume": 31166.0}, {"date": "2011-11-25", "close": 0.29, "volume": 10000.0}, {"date": "2011-11-28", "close": 0.31, "volume": 50000.0}, {"date": "2011-11-29", "close": 0.31, "volume": 196488.0}, {"date": "2011-11-30", "close": 0.3, "volume": 152803.0}, {"date": "2011-12-01", "close": 0.305, "volume": 134671.0}, {"date": "2011-12-02", "close": 0.33, "volume": 66600.0}, {"date": "2011-12-05", "close": 0.33, "volume": 40000.0}, {"date": "2011-12-06", "close": 0.33, "volume": 5000.0}, {"date": "2011-12-08", "close": 0.37, "volume": 196921.0}, {"date": "2011-12-09", "close": 0.36, "volume": 60000.0}, {"date": "2011-12-12", "close": 0.335, "volume": 109170.0}, {"date": "2011-12-13", "close": 0.355, "volume": 90208.0}, {"date": "2011-12-14", "close": 0.35, "volume": 291999.0}, {"date": "2011-12-15", "close": 0.33, "volume": 81495.0}, {"date": "2011-12-16", "close": 0.33, "volume": 18505.0}, {"date": "2011-12-19", "close": 0.315, "volume": 197355.0}, {"date": "2011-12-20", "close": 0.33, "volume": 20000.0}, {"date": "2011-12-21", "close": 0.34, "volume": 10100.0}, {"date": "2012-01-04", "close": 0.35, "volume": 79900.0}, {"date": "2012-01-05", "close": 0.35, "volume": 52000.0}, {"date": "2012-01-06", "close": 0.34, "volume": 9000.0}, {"date": "2012-01-09", "close": 0.35, "volume": 130000.0}, {"date": "2012-01-10", "close": 0.34, "volume": 37468.0}, {"date": "2012-01-11", "close": 0.33, "volume": 242532.0}, {"date": "2012-01-12", "close": 0.34, "volume": 9000.0}, {"date": "2012-01-13", "close": 0.345, "volume": 74420.0}, {"date": "2012-01-17", "close": 0.34, "volume": 17225.0}, {"date": "2012-01-19", "close": 0.335, "volume": 7000.0}, {"date": "2012-01-23", "close": 0.34, "volume": 50529.0}, {"date": "2012-01-24", "close": 0.35, "volume": 409391.0}, {"date": "2012-01-25", "close": 0.355, "volume": 115428.0}, {"date": "2012-01-27", "close": 0.35, "volume": 56390.0}, {"date": "2012-01-30", "close": 0.34, "volume": 288600.0}, {"date": "2012-01-31", "close": 0.34, "volume": 75000.0}, {"date": "2012-02-01", "close": 0.33, "volume": 28875.0}, {"date": "2012-02-02", "close": 0.325, "volume": 245000.0}, {"date": "2012-02-03", "close": 0.33, "volume": 150000.0}, {"date": "2012-02-08", "close": 0.35, "volume": 15000.0}, {"date": "2012-02-10", "close": 0.325, "volume": 111832.0}, {"date": "2012-02-13", "close": 0.33, "volume": 50000.0}, {"date": "2012-02-15", "close": 0.325, "volume": 130847.0}, {"date": "2012-02-16", "close": 0.325, "volume": 102818.0}, {"date": "2012-02-17", "close": 0.34, "volume": 105000.0}, {"date": "2012-02-20", "close": 0.355, "volume": 532020.0}, {"date": "2012-02-21", "close": 0.355, "volume": 91250.0}, {"date": "2012-02-22", "close": 0.36, "volume": 283000.0}, {"date": "2012-02-23", "close": 0.35, "volume": 342985.0}, {"date": "2012-02-24", "close": 0.36, "volume": 409214.0}, {"date": "2012-02-27", "close": 0.36, "volume": 209140.0}, {"date": "2012-02-28", "close": 0.38, "volume": 403433.0}, {"date": "2012-02-29", "close": 0.37, "volume": 406417.0}, {"date": "2012-03-01", "close": 0.38, "volume": 177540.0}, {"date": "2012-03-02", "close": 0.4, "volume": 44887.0}, {"date": "2012-03-05", "close": 0.415, "volume": 303198.0}, {"date": "2012-03-06", "close": 0.41, "volume": 50675.0}, {"date": "2012-03-07", "close": 0.395, "volume": 306399.0}, {"date": "2012-03-08", "close": 0.38, "volume": 28000.0}, {"date": "2012-03-09", "close": 0.405, "volume": 653238.0}, {"date": "2012-03-12", "close": 0.4, "volume": 333000.0}, {"date": "2012-03-13", "close": 0.42, "volume": 430707.0}, {"date": "2012-03-14", "close": 0.425, "volume": 775487.0}, {"date": "2012-03-15", "close": 0.42, "volume": 238670.0}, {"date": "2012-03-16", "close": 0.4, "volume": 690750.0}, {"date": "2012-03-19", "close": 0.4, "volume": 225250.0}, {"date": "2012-03-20", "close": 0.425, "volume": 313250.0}, {"date": "2012-03-21", "close": 0.43, "volume": 818030.0}, {"date": "2012-03-22", "close": 0.46, "volume": 1434105.0}, {"date": "2012-03-23", "close": 0.44, "volume": 1693039.0}, {"date": "2012-03-26", "close": 0.47, "volume": 819503.0}, {"date": "2012-03-27", "close": 0.5, "volume": 2075684.0}, {"date": "2012-03-28", "close": 0.47, "volume": 441183.0}, {"date": "2012-03-29", "close": 0.48, "volume": 1263604.0}, {"date": "2012-03-30", "close": 0.475, "volume": 1432500.0}, {"date": "2012-04-02", "close": 0.46, "volume": 402376.0}, {"date": "2012-04-03", "close": 0.45, "volume": 476717.0}, {"date": "2012-04-04", "close": 0.455, "volume": 140002.0}, {"date": "2012-04-05", "close": 0.45, "volume": 333579.0}, {"date": "2012-04-10", "close": 0.45, "volume": 214549.0}, {"date": "2012-04-11", "close": 0.445, "volume": 497039.0}, {"date": "2012-04-12", "close": 0.45, "volume": 416249.0}, {"date": "2012-04-13", "close": 0.45, "volume": 183888.0}, {"date": "2012-04-16", "close": 0.435, "volume": 269551.0}, {"date": "2012-04-17", "close": 0.425, "volume": 477292.0}, {"date": "2012-04-18", "close": 0.45, "volume": 339245.0}, {"date": "2012-04-19", "close": 0.44, "volume": 369870.0}, {"date": "2012-04-20", "close": 0.44, "volume": 175200.0}, {"date": "2012-04-23", "close": 0.445, "volume": 93058.0}, {"date": "2012-04-24", "close": 0.44, "volume": 466250.0}, {"date": "2012-04-26", "close": 0.435, "volume": 454072.0}, {"date": "2012-04-27", "close": 0.44, "volume": 157000.0}, {"date": "2012-04-30", "close": 0.45, "volume": 239374.0}, {"date": "2012-05-01", "close": 0.47, "volume": 25000.0}, {"date": "2012-05-02", "close": 0.47, "volume": 288298.0}, {"date": "2012-05-03", "close": 0.46, "volume": 454869.0}, {"date": "2012-05-04", "close": 0.42, "volume": 287171.0}, {"date": "2012-05-07", "close": 0.4, "volume": 289709.0}, {"date": "2012-05-08", "close": 0.41, "volume": 325558.0}, {"date": "2012-05-09", "close": 0.385, "volume": 106950.0}, {"date": "2012-05-10", "close": 0.39, "volume": 119896.0}, {"date": "2012-05-11", "close": 0.385, "volume": 306010.0}, {"date": "2012-05-14", "close": 0.4, "volume": 485594.0}, {"date": "2012-05-15", "close": 0.37, "volume": 360000.0}, {"date": "2012-05-16", "close": 0.325, "volume": 546635.0}, {"date": "2012-05-17", "close": 0.35, "volume": 136367.0}, {"date": "2012-05-18", "close": 0.34, "volume": 123800.0}, {"date": "2012-05-21", "close": 0.35, "volume": 151300.0}, {"date": "2012-05-22", "close": 0.385, "volume": 360912.0}, {"date": "2012-05-23", "close": 0.395, "volume": 166890.0}, {"date": "2012-05-24", "close": 0.39, "volume": 66885.0}, {"date": "2012-05-25", "close": 0.395, "volume": 14492.0}, {"date": "2012-05-28", "close": 0.395, "volume": 290000.0}, {"date": "2012-05-29", "close": 0.38, "volume": 166002.0}, {"date": "2012-05-30", "close": 0.375, "volume": 191606.0}, {"date": "2012-06-01", "close": 0.36, "volume": 102000.0}, {"date": "2012-06-04", "close": 0.35, "volume": 165071.0}, {"date": "2012-06-05", "close": 0.35, "volume": 2937876.0}, {"date": "2012-06-06", "close": 0.38, "volume": 20000.0}, {"date": "2012-06-07", "close": 0.38, "volume": 60000.0}, {"date": "2012-06-08", "close": 0.35, "volume": 6000.0}, {"date": "2012-06-12", "close": 0.36, "volume": 79000.0}, {"date": "2012-06-13", "close": 0.35, "volume": 322919.0}, {"date": "2012-06-14", "close": 0.34, "volume": 108867.0}, {"date": "2012-06-15", "close": 0.34, "volume": 5000.0}, {"date": "2012-06-18", "close": 0.355, "volume": 751750.0}, {"date": "2012-06-19", "close": 0.355, "volume": 12748.0}, {"date": "2012-06-20", "close": 0.36, "volume": 60000.0}, {"date": "2012-06-22", "close": 0.35, "volume": 165500.0}, {"date": "2012-06-25", "close": 0.345, "volume": 73165.0}, {"date": "2012-06-26", "close": 0.32, "volume": 95835.0}, {"date": "2012-06-27", "close": 0.33, "volume": 10000.0}, {"date": "2012-06-29", "close": 0.34, "volume": 1455.0}, {"date": "2012-07-02", "close": 0.34, "volume": 10110.0}, {"date": "2012-07-03", "close": 0.335, "volume": 44000.0}, {"date": "2012-07-04", "close": 0.34, "volume": 56909.0}, {"date": "2012-07-05", "close": 0.34, "volume": 130082.0}, {"date": "2012-07-09", "close": 0.32, "volume": 50000.0}, {"date": "2012-07-10", "close": 0.31, "volume": 152300.0}, {"date": "2012-07-11", "close": 0.27, "volume": 230003.0}, {"date": "2012-07-12", "close": 0.285, "volume": 182480.0}, {"date": "2012-07-13", "close": 0.31, "volume": 370340.0}, {"date": "2012-07-16", "close": 0.31, "volume": 19000.0}, {"date": "2012-07-17", "close": 0.305, "volume": 170000.0}, {"date": "2012-07-18", "close": 0.32, "volume": 230000.0}, {"date": "2012-07-19", "close": 0.305, "volume": 14200.0}, {"date": "2012-07-23", "close": 0.33, "volume": 66300.0}, {"date": "2012-07-24", "close": 0.305, "volume": 359000.0}, {"date": "2012-07-25", "close": 0.305, "volume": 6000.0}, {"date": "2012-07-26", "close": 0.305, "volume": 18746.0}, {"date": "2012-07-27", "close": 0.315, "volume": 242754.0}, {"date": "2012-07-30", "close": 0.34, "volume": 330716.0}, {"date": "2012-07-31", "close": 0.35, "volume": 22912.0}, {"date": "2012-08-02", "close": 0.385, "volume": 110376.0}, {"date": "2012-08-03", "close": 0.4, "volume": 533191.0}, {"date": "2012-08-06", "close": 0.365, "volume": 197737.0}, {"date": "2012-08-07", "close": 0.365, "volume": 12400.0}, {"date": "2012-08-08", "close": 0.38, "volume": 57000.0}, {"date": "2012-08-09", "close": 0.395, "volume": 334833.0}, {"date": "2012-08-10", "close": 0.405, "volume": 561292.0}, {"date": "2012-08-13", "close": 0.405, "volume": 289510.0}, {"date": "2012-08-14", "close": 0.41, "volume": 429084.0}, {"date": "2012-08-15", "close": 0.395, "volume": 104439.0}, {"date": "2012-08-16", "close": 0.4, "volume": 38932.0}, {"date": "2012-08-17", "close": 0.455, "volume": 326094.0}, {"date": "2012-08-20", "close": 0.44, "volume": 147906.0}, {"date": "2012-08-21", "close": 0.445, "volume": 113000.0}, {"date": "2012-08-22", "close": 0.415, "volume": 38269.0}, {"date": "2012-08-23", "close": 0.4, "volume": 100861.0}, {"date": "2012-08-24", "close": 0.42, "volume": 65539.0}, {"date": "2012-08-27", "close": 0.415, "volume": 73961.0}, {"date": "2012-08-28", "close": 0.42, "volume": 92075.0}, {"date": "2012-08-29", "close": 0.41, "volume": 81019.0}, {"date": "2012-08-30", "close": 0.4, "volume": 170400.0}, {"date": "2012-08-31", "close": 0.39, "volume": 30000.0}, {"date": "2012-09-03", "close": 0.42, "volume": 532033.0}, {"date": "2012-09-04", "close": 0.395, "volume": 104249.0}, {"date": "2012-09-05", "close": 0.36, "volume": 174628.0}, {"date": "2012-09-06", "close": 0.39, "volume": 13000.0}, {"date": "2012-09-07", "close": 0.38, "volume": 145349.0}, {"date": "2012-09-10", "close": 0.4, "volume": 124751.0}, {"date": "2012-09-11", "close": 0.39, "volume": 55000.0}, {"date": "2012-09-12", "close": 0.395, "volume": 12700.0}, {"date": "2012-09-13", "close": 0.42, "volume": 520552.0}, {"date": "2012-09-14", "close": 0.47, "volume": 1874794.0}, {"date": "2012-09-17", "close": 0.47, "volume": 437632.0}, {"date": "2012-09-18", "close": 0.49, "volume": 514093.0}, {"date": "2012-09-19", "close": 0.55, "volume": 1093874.0}, {"date": "2012-09-20", "close": 0.585, "volume": 935140.0}, {"date": "2012-09-21", "close": 0.61, "volume": 1022096.0}, {"date": "2012-09-24", "close": 0.655, "volume": 1801985.0}, {"date": "2012-09-25", "close": 0.645, "volume": 454426.0}, {"date": "2012-09-26", "close": 0.7, "volume": 467466.0}, {"date": "2012-09-27", "close": 0.71, "volume": 780059.0}, {"date": "2012-09-28", "close": 0.66, "volume": 807113.0}, {"date": "2012-10-01", "close": 0.68, "volume": 201025.0}, {"date": "2012-10-02", "close": 0.65, "volume": 345466.0}, {"date": "2012-10-03", "close": 0.63, "volume": 445800.0}, {"date": "2012-10-04", "close": 0.595, "volume": 169921.0}, {"date": "2012-10-05", "close": 0.63, "volume": 391383.0}, {"date": "2012-10-08", "close": 0.64, "volume": 113274.0}, {"date": "2012-10-09", "close": 0.615, "volume": 92670.0}, {"date": "2012-10-10", "close": 0.6, "volume": 220000.0}, {"date": "2012-10-11", "close": 0.59, "volume": 130041.0}, {"date": "2012-10-12", "close": 0.575, "volume": 250599.0}, {"date": "2012-10-15", "close": 0.57, "volume": 120493.0}, {"date": "2012-10-16", "close": 0.54, "volume": 193990.0}, {"date": "2012-10-17", "close": 0.59, "volume": 58950.0}, {"date": "2012-10-18", "close": 0.6, "volume": 326157.0}, {"date": "2012-10-19", "close": 0.58, "volume": 20000.0}, {"date": "2012-10-22", "close": 0.53, "volume": 80000.0}, {"date": "2012-10-23", "close": 0.57, "volume": 145000.0}, {"date": "2012-10-24", "close": 0.55, "volume": 69222.0}, {"date": "2012-10-25", "close": 0.55, "volume": 80778.0}, {"date": "2012-10-26", "close": 0.6, "volume": 367690.0}, {"date": "2012-10-29", "close": 0.635, "volume": 531959.0}, {"date": "2012-10-30", "close": 0.635, "volume": 305825.0}, {"date": "2012-10-31", "close": 0.67, "volume": 428460.0}, {"date": "2012-11-01", "close": 0.67, "volume": 545791.0}, {"date": "2012-11-02", "close": 0.695, "volume": 255961.0}, {"date": "2012-11-05", "close": 0.605, "volume": 1010955.0}, {"date": "2012-11-06", "close": 0.605, "volume": 616860.0}, {"date": "2012-11-07", "close": 0.595, "volume": 260821.0}, {"date": "2012-11-08", "close": 0.56, "volume": 121776.0}, {"date": "2012-11-09", "close": 0.565, "volume": 613165.0}, {"date": "2012-11-12", "close": 0.56, "volume": 407238.0}, {"date": "2012-11-13", "close": 0.55, "volume": 251768.0}, {"date": "2012-11-14", "close": 0.56, "volume": 193271.0}, {"date": "2012-11-15", "close": 0.54, "volume": 209924.0}, {"date": "2012-11-16", "close": 0.55, "volume": 147720.0}, {"date": "2012-11-19", "close": 0.55, "volume": 136095.0}, {"date": "2012-11-20", "close": 0.535, "volume": 171579.0}, {"date": "2012-11-21", "close": 0.485, "volume": 316357.0}, {"date": "2012-11-22", "close": 0.495, "volume": 115794.0}, {"date": "2012-11-23", "close": 0.5, "volume": 12206.0}, {"date": "2012-11-26", "close": 0.48, "volume": 51157.0}, {"date": "2012-11-27", "close": 0.48, "volume": 26700.0}, {"date": "2012-11-28", "close": 0.495, "volume": 94521.0}, {"date": "2012-11-29", "close": 0.5, "volume": 168831.0}, {"date": "2012-11-30", "close": 0.5, "volume": 337082.0}, {"date": "2012-12-03", "close": 0.475, "volume": 23500.0}, {"date": "2012-12-04", "close": 0.435, "volume": 28600.0}, {"date": "2012-12-05", "close": 0.46, "volume": 57677.0}, {"date": "2012-12-06", "close": 0.495, "volume": 30000.0}, {"date": "2012-12-07", "close": 0.425, "volume": 5000.0}, {"date": "2012-12-10", "close": 0.49, "volume": 42115.0}, {"date": "2012-12-11", "close": 0.49, "volume": 112122.0}, {"date": "2012-12-12", "close": 0.495, "volume": 157196.0}, {"date": "2012-12-13", "close": 0.48, "volume": 537254.0}, {"date": "2012-12-14", "close": 0.49, "volume": 144500.0}, {"date": "2012-12-17", "close": 0.495, "volume": 185900.0}, {"date": "2012-12-18", "close": 0.56, "volume": 569062.0}, {"date": "2012-12-19", "close": 0.58, "volume": 256478.0}, {"date": "2012-12-20", "close": 0.53, "volume": 492053.0}, {"date": "2012-12-21", "close": 0.53, "volume": 107022.0}, {"date": "2012-12-24", "close": 0.535, "volume": 18654.0}, {"date": "2012-12-27", "close": 0.54, "volume": 55000.0}, {"date": "2012-12-28", "close": 0.55, "volume": 103017.0}, {"date": "2012-12-31", "close": 0.55, "volume": 20739.0}, {"date": "2013-01-02", "close": 0.61, "volume": 146372.0}, {"date": "2013-01-03", "close": 0.63, "volume": 69818.0}, {"date": "2013-01-04", "close": 0.61, "volume": 181496.0}, {"date": "2013-01-07", "close": 0.59, "volume": 10501.0}, {"date": "2013-01-08", "close": 0.58, "volume": 14000.0}, {"date": "2013-01-09", "close": 0.55, "volume": 75675.0}, {"date": "2013-01-10", "close": 0.54, "volume": 7293.0}, {"date": "2013-01-11", "close": 0.55, "volume": 21000.0}, {"date": "2013-01-14", "close": 0.56, "volume": 29000.0}, {"date": "2013-01-15", "close": 0.535, "volume": 121044.0}, {"date": "2013-01-16", "close": 0.57, "volume": 5378.0}, {"date": "2013-01-17", "close": 0.57, "volume": 40000.0}, {"date": "2013-01-18", "close": 0.555, "volume": 265759.0}, {"date": "2013-01-21", "close": 0.545, "volume": 37977.0}, {"date": "2013-01-22", "close": 0.53, "volume": 4800.0}, {"date": "2013-01-23", "close": 0.55, "volume": 410000.0}, {"date": "2013-01-24", "close": 0.55, "volume": 5000.0}, {"date": "2013-01-25", "close": 0.525, "volume": 26660.0}, {"date": "2013-01-29", "close": 0.525, "volume": 10310.0}, {"date": "2013-01-30", "close": 0.55, "volume": 21433.0}, {"date": "2013-01-31", "close": 0.515, "volume": 137235.0}, {"date": "2013-02-01", "close": 0.5, "volume": 4181.0}, {"date": "2013-02-04", "close": 0.495, "volume": 55050.0}, {"date": "2013-02-05", "close": 0.53, "volume": 128714.0}, {"date": "2013-02-07", "close": 0.505, "volume": 1800.0}, {"date": "2013-02-08", "close": 0.515, "volume": 65000.0}, {"date": "2013-02-11", "close": 0.55, "volume": 26500.0}, {"date": "2013-02-12", "close": 0.55, "volume": 63349.0}, {"date": "2013-02-13", "close": 0.565, "volume": 10000.0}, {"date": "2013-02-14", "close": 0.56, "volume": 87500.0}, {"date": "2013-02-15", "close": 0.54, "volume": 34445.0}, {"date": "2013-02-18", "close": 0.52, "volume": 110000.0}, {"date": "2013-02-19", "close": 0.55, "volume": 203000.0}, {"date": "2013-02-20", "close": 0.525, "volume": 124409.0}, {"date": "2013-02-21", "close": 0.5, "volume": 217789.0}, {"date": "2013-02-22", "close": 0.535, "volume": 5000.0}, {"date": "2013-02-25", "close": 0.55, "volume": 70771.0}, {"date": "2013-02-26", "close": 0.55, "volume": 73207.0}, {"date": "2013-02-27", "close": 0.545, "volume": 131647.0}, {"date": "2013-02-28", "close": 0.57, "volume": 56513.0}, {"date": "2013-03-01", "close": 0.56, "volume": 153149.0}, {"date": "2013-03-04", "close": 0.595, "volume": 114434.0}, {"date": "2013-03-05", "close": 0.66, "volume": 1025104.0}, {"date": "2013-03-06", "close": 0.6, "volume": 318252.0}, {"date": "2013-03-07", "close": 0.69, "volume": 1188545.0}, {"date": "2013-03-08", "close": 0.69, "volume": 326464.0}, {"date": "2013-03-11", "close": 0.74, "volume": 485798.0}, {"date": "2013-03-12", "close": 0.74, "volume": 580489.0}, {"date": "2013-03-13", "close": 0.75, "volume": 309602.0}, {"date": "2013-03-14", "close": 0.7, "volume": 368520.0}, {"date": "2013-03-15", "close": 0.685, "volume": 298502.0}, {"date": "2013-03-18", "close": 0.67, "volume": 267383.0}, {"date": "2013-03-19", "close": 0.69, "volume": 284000.0}, {"date": "2013-03-20", "close": 0.68, "volume": 110677.0}, {"date": "2013-03-21", "close": 0.66, "volume": 72999.0}, {"date": "2013-03-22", "close": 0.69, "volume": 192300.0}, {"date": "2013-03-25", "close": 0.7, "volume": 339727.0}, {"date": "2013-03-26", "close": 0.7, "volume": 206093.0}, {"date": "2013-03-27", "close": 0.69, "volume": 163347.0}, {"date": "2013-03-28", "close": 0.69, "volume": 212225.0}, {"date": "2013-04-02", "close": 0.685, "volume": 259822.0}, {"date": "2013-04-03", "close": 0.6, "volume": 345500.0}, {"date": "2013-04-04", "close": 0.54, "volume": 440631.0}, {"date": "2013-04-05", "close": 0.585, "volume": 95582.0}, {"date": "2013-04-08", "close": 0.59, "volume": 164760.0}, {"date": "2013-04-09", "close": 0.6, "volume": 157938.0}, {"date": "2013-04-10", "close": 0.6, "volume": 25610.0}, {"date": "2013-04-11", "close": 0.595, "volume": 54990.0}, {"date": "2013-04-12", "close": 0.59, "volume": 120007.0}, {"date": "2013-04-15", "close": 0.565, "volume": 89997.0}, {"date": "2013-04-16", "close": 0.55, "volume": 106146.0}, {"date": "2013-04-17", "close": 0.55, "volume": 69000.0}, {"date": "2013-04-18", "close": 0.505, "volume": 129640.0}, {"date": "2013-04-19", "close": 0.51, "volume": 40000.0}, {"date": "2013-04-22", "close": 0.455, "volume": 79417.0}, {"date": "2013-04-24", "close": 0.48, "volume": 135000.0}, {"date": "2013-04-26", "close": 0.48, "volume": 131935.0}, {"date": "2013-04-29", "close": 0.48, "volume": 6802.0}, {"date": "2013-04-30", "close": 0.55, "volume": 55000.0}, {"date": "2013-05-01", "close": 0.585, "volume": 121769.0}, {"date": "2013-05-02", "close": 0.56, "volume": 135468.0}, {"date": "2013-05-03", "close": 0.59, "volume": 31000.0}, {"date": "2013-05-06", "close": 0.56, "volume": 8750.0}, {"date": "2013-05-07", "close": 0.52, "volume": 80983.0}, {"date": "2013-05-08", "close": 0.52, "volume": 53653.0}, {"date": "2013-05-09", "close": 0.52, "volume": 51930.0}, {"date": "2013-05-10", "close": 0.56, "volume": 40198.0}, {"date": "2013-05-13", "close": 0.53, "volume": 40370.0}, {"date": "2013-05-14", "close": 0.525, "volume": 53239.0}, {"date": "2013-05-15", "close": 0.53, "volume": 135253.0}, {"date": "2013-05-16", "close": 0.53, "volume": 11500.0}, {"date": "2013-05-17", "close": 0.55, "volume": 58547.0}, {"date": "2013-05-20", "close": 0.52, "volume": 52014.0}, {"date": "2013-05-21", "close": 0.53, "volume": 81986.0}, {"date": "2013-05-22", "close": 0.52, "volume": 54000.0}, {"date": "2013-05-23", "close": 0.505, "volume": 10000.0}, {"date": "2013-05-24", "close": 0.49, "volume": 117263.0}, {"date": "2013-05-28", "close": 0.505, "volume": 20992.0}, {"date": "2013-05-29", "close": 0.44, "volume": 90000.0}, {"date": "2013-05-30", "close": 0.45, "volume": 182874.0}, {"date": "2013-05-31", "close": 0.465, "volume": 10000.0}, {"date": "2013-06-03", "close": 0.45, "volume": 60000.0}, {"date": "2013-06-04", "close": 0.45, "volume": 10000.0}, {"date": "2013-06-05", "close": 0.45, "volume": 138759.0}, {"date": "2013-06-06", "close": 0.44, "volume": 31641.0}, {"date": "2013-06-07", "close": 0.44, "volume": 106000.0}, {"date": "2013-06-11", "close": 0.44, "volume": 92148.0}, {"date": "2013-06-12", "close": 0.425, "volume": 45800.0}, {"date": "2013-06-13", "close": 0.43, "volume": 122400.0}, {"date": "2013-06-14", "close": 0.43, "volume": 50000.0}, {"date": "2013-06-17", "close": 0.4, "volume": 320000.0}, {"date": "2013-06-18", "close": 0.405, "volume": 52057.0}, {"date": "2013-06-19", "close": 0.41, "volume": 62000.0}, {"date": "2013-06-20", "close": 0.4, "volume": 129500.0}, {"date": "2013-06-21", "close": 0.37, "volume": 183965.0}, {"date": "2013-06-24", "close": 0.35, "volume": 90500.0}, {"date": "2013-06-25", "close": 0.325, "volume": 184836.0}, {"date": "2013-06-26", "close": 0.335, "volume": 272106.0}, {"date": "2013-06-27", "close": 0.35, "volume": 258545.0}, {"date": "2013-06-28", "close": 0.365, "volume": 188220.0}, {"date": "2013-07-01", "close": 0.37, "volume": 202019.0}, {"date": "2013-07-02", "close": 0.37, "volume": 245412.0}, {"date": "2013-07-03", "close": 0.375, "volume": 22600.0}, {"date": "2013-07-04", "close": 0.385, "volume": 352758.0}, {"date": "2013-07-05", "close": 0.375, "volume": 117849.0}, {"date": "2013-07-08", "close": 0.33, "volume": 282073.0}, {"date": "2013-07-09", "close": 0.3, "volume": 99971.0}, {"date": "2013-07-10", "close": 0.285, "volume": 361618.0}, {"date": "2013-07-11", "close": 0.28, "volume": 3537413.0}, {"date": "2013-07-12", "close": 0.29, "volume": 167294.0}, {"date": "2013-07-15", "close": 0.275, "volume": 209104.0}, {"date": "2013-07-16", "close": 0.27, "volume": 442754.0}, {"date": "2013-07-17", "close": 0.27, "volume": 442448.0}, {"date": "2013-07-18", "close": 0.265, "volume": 369999.0}, {"date": "2013-07-19", "close": 0.28, "volume": 944258.0}, {"date": "2013-07-22", "close": 0.295, "volume": 238873.0}, {"date": "2013-07-23", "close": 0.31, "volume": 799257.0}, {"date": "2013-07-24", "close": 0.32, "volume": 191944.0}, {"date": "2013-07-25", "close": 0.345, "volume": 249480.0}, {"date": "2013-07-26", "close": 0.33, "volume": 182560.0}, {"date": "2013-07-29", "close": 0.335, "volume": 451521.0}, {"date": "2013-07-30", "close": 0.36, "volume": 1049068.0}, {"date": "2013-07-31", "close": 0.355, "volume": 95500.0}, {"date": "2013-08-01", "close": 0.34, "volume": 127668.0}, {"date": "2013-08-02", "close": 0.35, "volume": 101400.0}, {"date": "2013-08-05", "close": 0.34, "volume": 171200.0}, {"date": "2013-08-06", "close": 0.33, "volume": 40119.0}, {"date": "2013-08-07", "close": 0.345, "volume": 435055.0}, {"date": "2013-08-08", "close": 0.37, "volume": 206744.0}, {"date": "2013-08-09", "close": 0.36, "volume": 555000.0}, {"date": "2013-08-12", "close": 0.395, "volume": 191064.0}, {"date": "2013-08-13", "close": 0.345, "volume": 100000.0}, {"date": "2013-08-14", "close": 0.36, "volume": 20000.0}, {"date": "2013-08-15", "close": 0.37, "volume": 49500.0}, {"date": "2013-08-19", "close": 0.39, "volume": 381289.0}, {"date": "2013-08-20", "close": 0.37, "volume": 224641.0}, {"date": "2013-08-21", "close": 0.37, "volume": 179359.0}, {"date": "2013-08-22", "close": 0.37, "volume": 240647.0}, {"date": "2013-08-23", "close": 0.375, "volume": 89353.0}, {"date": "2013-08-26", "close": 0.365, "volume": 74641.0}, {"date": "2013-08-27", "close": 0.36, "volume": 153516.0}, {"date": "2013-08-28", "close": 0.36, "volume": 21484.0}, {"date": "2013-08-29", "close": 0.36, "volume": 9000.0}, {"date": "2013-08-30", "close": 0.36, "volume": 165300.0}, {"date": "2013-09-02", "close": 0.355, "volume": 67700.0}, {"date": "2013-09-03", "close": 0.38, "volume": 100000.0}, {"date": "2013-09-04", "close": 0.4, "volume": 237500.0}, {"date": "2013-09-05", "close": 0.4, "volume": 88750.0}, {"date": "2013-09-06", "close": 0.385, "volume": 40987.0}, {"date": "2013-09-10", "close": 0.41, "volume": 110000.0}, {"date": "2013-09-11", "close": 0.41, "volume": 27000.0}, {"date": "2013-09-12", "close": 0.455, "volume": 616435.0}, {"date": "2013-09-13", "close": 0.49, "volume": 448842.0}, {"date": "2013-09-16", "close": 0.47, "volume": 277538.0}, {"date": "2013-09-17", "close": 0.49, "volume": 771600.0}, {"date": "2013-09-18", "close": 0.51, "volume": 411330.0}, {"date": "2013-09-19", "close": 0.51, "volume": 119200.0}, {"date": "2013-09-20", "close": 0.49, "volume": 269224.0}, {"date": "2013-09-23", "close": 0.485, "volume": 11100.0}, {"date": "2013-09-24", "close": 0.46, "volume": 31026.0}, {"date": "2013-09-25", "close": 0.48, "volume": 145317.0}, {"date": "2013-09-26", "close": 0.48, "volume": 64000.0}, {"date": "2013-09-27", "close": 0.5, "volume": 207898.0}, {"date": "2013-09-30", "close": 0.47, "volume": 52375.0}, {"date": "2013-10-01", "close": 0.46, "volume": 33246.0}, {"date": "2013-10-02", "close": 0.45, "volume": 116254.0}, {"date": "2013-10-03", "close": 0.47, "volume": 11827.0}, {"date": "2013-10-07", "close": 0.47, "volume": 32150.0}, {"date": "2013-10-08", "close": 0.46, "volume": 76023.0}, {"date": "2013-10-09", "close": 0.46, "volume": 154000.0}, {"date": "2013-10-10", "close": 0.46, "volume": 122250.0}, {"date": "2013-10-11", "close": 0.45, "volume": 50000.0}, {"date": "2013-10-14", "close": 0.435, "volume": 102340.0}, {"date": "2013-10-15", "close": 0.45, "volume": 30700.0}, {"date": "2013-10-16", "close": 0.485, "volume": 205862.0}, {"date": "2013-10-17", "close": 0.535, "volume": 159115.0}, {"date": "2013-10-18", "close": 0.525, "volume": 264031.0}, {"date": "2013-10-21", "close": 0.56, "volume": 639375.0}, {"date": "2013-10-22", "close": 0.59, "volume": 240000.0}, {"date": "2013-10-23", "close": 0.6, "volume": 751210.0}, {"date": "2013-10-24", "close": 0.58, "volume": 285511.0}, {"date": "2013-10-25", "close": 0.58, "volume": 60000.0}, {"date": "2013-10-28", "close": 0.56, "volume": 13965.0}, {"date": "2013-10-29", "close": 0.56, "volume": 461150.0}, {"date": "2013-10-30", "close": 0.565, "volume": 112761.0}, {"date": "2013-10-31", "close": 0.53, "volume": 105303.0}, {"date": "2013-11-01", "close": 0.52, "volume": 93508.0}, {"date": "2013-11-04", "close": 0.535, "volume": 76500.0}, {"date": "2013-11-05", "close": 0.52, "volume": 16869.0}, {"date": "2013-11-06", "close": 0.54, "volume": 36579.0}, {"date": "2013-11-07", "close": 0.54, "volume": 13421.0}, {"date": "2013-11-08", "close": 0.52, "volume": 348000.0}, {"date": "2013-11-11", "close": 0.5, "volume": 143500.0}, {"date": "2013-11-12", "close": 0.55, "volume": 194893.0}, {"date": "2013-11-13", "close": 0.55, "volume": 93576.0}, {"date": "2013-11-14", "close": 0.565, "volume": 137000.0}, {"date": "2013-11-15", "close": 0.56, "volume": 96000.0}, {"date": "2013-11-18", "close": 0.59, "volume": 217359.0}, {"date": "2013-11-19", "close": 0.62, "volume": 703647.0}, {"date": "2013-11-20", "close": 0.585, "volume": 212857.0}, {"date": "2013-11-21", "close": 0.575, "volume": 82386.0}, {"date": "2013-11-22", "close": 0.57, "volume": 71277.0}, {"date": "2013-11-25", "close": 0.6, "volume": 242045.0}, {"date": "2013-11-26", "close": 0.6, "volume": 159334.0}, {"date": "2013-11-27", "close": 0.6, "volume": 68350.0}, {"date": "2013-11-28", "close": 0.585, "volume": 108192.0}, {"date": "2013-11-29", "close": 0.59, "volume": 111450.0}, {"date": "2013-12-02", "close": 0.55, "volume": 99681.0}, {"date": "2013-12-03", "close": 0.545, "volume": 68451.0}, {"date": "2013-12-04", "close": 0.56, "volume": 57149.0}, {"date": "2013-12-05", "close": 0.54, "volume": 47300.0}, {"date": "2013-12-06", "close": 0.54, "volume": 47915.0}, {"date": "2013-12-09", "close": 0.52, "volume": 431402.0}, {"date": "2013-12-10", "close": 0.55, "volume": 69678.0}, {"date": "2013-12-11", "close": 0.54, "volume": 21000.0}, {"date": "2013-12-12", "close": 0.505, "volume": 122985.0}, {"date": "2013-12-13", "close": 0.505, "volume": 2000.0}, {"date": "2013-12-16", "close": 0.505, "volume": 75228.0}, {"date": "2013-12-20", "close": 0.525, "volume": 18000.0}, {"date": "2013-12-23", "close": 0.55, "volume": 163000.0}, {"date": "2013-12-24", "close": 0.55, "volume": 23200.0}, {"date": "2013-12-27", "close": 0.56, "volume": 9800.0}, {"date": "2013-12-30", "close": 0.57, "volume": 45033.0}, {"date": "2013-12-31", "close": 0.55, "volume": 10000.0}, {"date": "2014-01-02", "close": 0.57, "volume": 47500.0}, {"date": "2014-01-03", "close": 0.57, "volume": 31750.0}, {"date": "2014-01-06", "close": 0.57, "volume": 49030.0}, {"date": "2014-01-07", "close": 0.57, "volume": 25643.0}, {"date": "2014-01-08", "close": 0.57, "volume": 112500.0}, {"date": "2014-01-09", "close": 0.57, "volume": 40000.0}, {"date": "2014-01-13", "close": 0.57, "volume": 20417.0}, {"date": "2014-01-14", "close": 0.57, "volume": 18267.0}, {"date": "2014-01-15", "close": 0.57, "volume": 106433.0}, {"date": "2014-01-16", "close": 0.575, "volume": 49000.0}, {"date": "2014-01-17", "close": 0.57, "volume": 186319.0}, {"date": "2014-01-20", "close": 0.575, "volume": 35400.0}, {"date": "2014-01-21", "close": 0.575, "volume": 33583.0}, {"date": "2014-01-22", "close": 0.59, "volume": 49630.0}, {"date": "2014-01-23", "close": 0.59, "volume": 155370.0}, {"date": "2014-01-24", "close": 0.59, "volume": 130000.0}, {"date": "2014-01-28", "close": 0.58, "volume": 118000.0}, {"date": "2014-01-29", "close": 0.58, "volume": 73742.0}, {"date": "2014-01-30", "close": 0.56, "volume": 107110.0}, {"date": "2014-01-31", "close": 0.555, "volume": 35078.0}, {"date": "2014-02-03", "close": 0.585, "volume": 19300.0}, {"date": "2014-02-04", "close": 0.57, "volume": 111616.0}, {"date": "2014-02-05", "close": 0.565, "volume": 56422.0}, {"date": "2014-02-06", "close": 0.525, "volume": 33500.0}, {"date": "2014-02-07", "close": 0.565, "volume": 26578.0}, {"date": "2014-02-10", "close": 0.55, "volume": 27185.0}, {"date": "2014-02-11", "close": 0.55, "volume": 126000.0}, {"date": "2014-02-12", "close": 0.55, "volume": 34000.0}, {"date": "2014-02-13", "close": 0.55, "volume": 52000.0}, {"date": "2014-02-14", "close": 0.58, "volume": 44000.0}, {"date": "2014-02-17", "close": 0.585, "volume": 41000.0}, {"date": "2014-02-18", "close": 0.55, "volume": 257000.0}, {"date": "2014-02-19", "close": 0.56, "volume": 73578.0}, {"date": "2014-02-20", "close": 0.58, "volume": 98452.0}, {"date": "2014-02-21", "close": 0.57, "volume": 62950.0}, {"date": "2014-02-24", "close": 0.57, "volume": 64305.0}, {"date": "2014-02-26", "close": 0.6, "volume": 111437.0}, {"date": "2014-02-27", "close": 0.59, "volume": 40000.0}, {"date": "2014-02-28", "close": 0.59, "volume": 68455.0}, {"date": "2014-03-03", "close": 0.585, "volume": 23200.0}, {"date": "2014-03-04", "close": 0.585, "volume": 4045.0}, {"date": "2014-03-05", "close": 0.6, "volume": 96446.0}, {"date": "2014-03-06", "close": 0.595, "volume": 123505.0}, {"date": "2014-03-07", "close": 0.6, "volume": 156700.0}, {"date": "2014-03-10", "close": 0.6, "volume": 67200.0}, {"date": "2014-03-11", "close": 0.605, "volume": 6800.0}, {"date": "2014-03-12", "close": 0.59, "volume": 112375.0}, {"date": "2014-03-13", "close": 0.59, "volume": 60880.0}, {"date": "2014-03-14", "close": 0.6, "volume": 26500.0}, {"date": "2014-03-17", "close": 0.595, "volume": 138675.0}, {"date": "2014-03-18", "close": 0.62, "volume": 114109.0}, {"date": "2014-03-19", "close": 0.63, "volume": 203148.0}, {"date": "2014-03-20", "close": 0.645, "volume": 112497.0}, {"date": "2014-03-21", "close": 0.69, "volume": 201420.0}, {"date": "2014-03-24", "close": 0.68, "volume": 17448.0}, {"date": "2014-03-25", "close": 0.67, "volume": 204081.0}, {"date": "2014-03-26", "close": 0.695, "volume": 175013.0}, {"date": "2014-03-27", "close": 0.68, "volume": 290499.0}, {"date": "2014-03-28", "close": 0.68, "volume": 271464.0}, {"date": "2014-03-31", "close": 0.68, "volume": 103149.0}, {"date": "2014-04-01", "close": 0.685, "volume": 10000.0}, {"date": "2014-04-02", "close": 0.7, "volume": 83014.0}, {"date": "2014-04-03", "close": 0.7, "volume": 260513.0}, {"date": "2014-04-04", "close": 0.7, "volume": 99633.0}, {"date": "2014-04-07", "close": 0.7, "volume": 230206.0}, {"date": "2014-04-08", "close": 0.685, "volume": 21213.0}, {"date": "2014-04-09", "close": 0.71, "volume": 26000.0}, {"date": "2014-04-10", "close": 0.71, "volume": 39000.0}, {"date": "2014-04-11", "close": 0.7, "volume": 87300.0}, {"date": "2014-04-14", "close": 0.735, "volume": 511800.0}, {"date": "2014-04-15", "close": 0.76, "volume": 599325.0}, {"date": "2014-04-16", "close": 0.8, "volume": 246693.0}, {"date": "2014-04-17", "close": 0.87, "volume": 460565.0}, {"date": "2014-04-22", "close": 0.87, "volume": 190740.0}, {"date": "2014-04-23", "close": 0.94, "volume": 560697.0}, {"date": "2014-04-24", "close": 0.985, "volume": 764830.0}, {"date": "2014-04-28", "close": 0.93, "volume": 403110.0}, {"date": "2014-04-29", "close": 0.92, "volume": 155330.0}, {"date": "2014-04-30", "close": 0.975, "volume": 285350.0}, {"date": "2014-05-01", "close": 0.88, "volume": 379594.0}, {"date": "2014-05-02", "close": 0.88, "volume": 113993.0}, {"date": "2014-05-05", "close": 0.85, "volume": 239214.0}, {"date": "2014-05-06", "close": 0.87, "volume": 112100.0}, {"date": "2014-05-09", "close": 0.93, "volume": 132396.0}, {"date": "2014-05-12", "close": 0.995, "volume": 84129.0}, {"date": "2014-05-13", "close": 0.96, "volume": 150493.0}, {"date": "2014-05-14", "close": 0.94, "volume": 33615.0}, {"date": "2014-05-15", "close": 0.88, "volume": 114273.0}, {"date": "2014-05-16", "close": 0.88, "volume": 142018.0}, {"date": "2014-05-19", "close": 0.88, "volume": 39219.0}, {"date": "2014-05-20", "close": 0.895, "volume": 118934.0}, {"date": "2014-05-21", "close": 0.87, "volume": 52072.0}, {"date": "2014-05-22", "close": 0.87, "volume": 66423.0}, {"date": "2014-05-23", "close": 0.9, "volume": 103072.0}, {"date": "2014-05-26", "close": 0.93, "volume": 206586.0}, {"date": "2014-05-27", "close": 0.93, "volume": 109338.0}, {"date": "2014-05-28", "close": 0.92, "volume": 25750.0}, {"date": "2014-05-29", "close": 0.94, "volume": 59909.0}, {"date": "2014-05-30", "close": 0.94, "volume": 115118.0}, {"date": "2014-06-02", "close": 0.93, "volume": 36710.0}, {"date": "2014-06-03", "close": 0.9, "volume": 117666.0}, {"date": "2014-06-04", "close": 0.92, "volume": 83938.0}, {"date": "2014-06-05", "close": 0.92, "volume": 41084.0}, {"date": "2014-06-06", "close": 0.87, "volume": 154847.0}, {"date": "2014-06-10", "close": 0.86, "volume": 75050.0}, {"date": "2014-06-11", "close": 0.85, "volume": 142455.0}, {"date": "2014-06-12", "close": 0.83, "volume": 112244.0}, {"date": "2014-06-13", "close": 0.81, "volume": 128208.0}, {"date": "2014-06-16", "close": 0.855, "volume": 158526.0}, {"date": "2014-06-17", "close": 0.85, "volume": 49358.0}, {"date": "2014-06-18", "close": 0.87, "volume": 27879.0}, {"date": "2014-06-19", "close": 0.84, "volume": 34021.0}, {"date": "2014-06-20", "close": 0.83, "volume": 81627.0}, {"date": "2014-06-23", "close": 0.85, "volume": 54994.0}, {"date": "2014-06-24", "close": 0.85, "volume": 42807.0}, {"date": "2014-06-25", "close": 0.83, "volume": 53000.0}, {"date": "2014-06-26", "close": 0.82, "volume": 150590.0}, {"date": "2014-06-27", "close": 0.85, "volume": 41213.0}, {"date": "2014-06-30", "close": 0.86, "volume": 76847.0}, {"date": "2014-07-01", "close": 0.835, "volume": 50000.0}, {"date": "2014-07-02", "close": 0.82, "volume": 75000.0}, {"date": "2014-07-03", "close": 0.84, "volume": 59325.0}, {"date": "2014-07-04", "close": 0.825, "volume": 123382.0}, {"date": "2014-07-07", "close": 0.88, "volume": 146933.0}, {"date": "2014-07-08", "close": 0.9, "volume": 2204575.0}, {"date": "2014-07-09", "close": 0.88, "volume": 226675.0}, {"date": "2014-07-10", "close": 0.89, "volume": 31910.0}, {"date": "2014-07-11", "close": 0.9, "volume": 236556.0}, {"date": "2014-07-14", "close": 0.91, "volume": 253151.0}, {"date": "2014-07-15", "close": 0.9, "volume": 158522.0}, {"date": "2014-07-16", "close": 0.89, "volume": 141150.0}, {"date": "2014-07-17", "close": 0.885, "volume": 53449.0}, {"date": "2014-07-18", "close": 0.87, "volume": 31732.0}, {"date": "2014-07-21", "close": 0.86, "volume": 43446.0}, {"date": "2014-07-22", "close": 0.89, "volume": 165904.0}, {"date": "2014-07-23", "close": 0.89, "volume": 272000.0}, {"date": "2014-07-24", "close": 0.87, "volume": 72000.0}, {"date": "2014-07-25", "close": 0.88, "volume": 32458.0}, {"date": "2014-07-28", "close": 0.87, "volume": 44063.0}, {"date": "2014-07-29", "close": 0.9, "volume": 62120.0}, {"date": "2014-07-30", "close": 0.9, "volume": 87000.0}, {"date": "2014-07-31", "close": 0.9, "volume": 111350.0}, {"date": "2014-08-01", "close": 0.89, "volume": 34223.0}, {"date": "2014-08-04", "close": 0.95, "volume": 793216.0}, {"date": "2014-08-05", "close": 0.98, "volume": 940875.0}, {"date": "2014-08-06", "close": 0.945, "volume": 212466.0}, {"date": "2014-08-07", "close": 0.97, "volume": 166358.0}, {"date": "2014-08-08", "close": 0.94, "volume": 61476.0}, {"date": "2014-08-11", "close": 0.955, "volume": 99550.0}, {"date": "2014-08-12", "close": 0.98, "volume": 132500.0}, {"date": "2014-08-13", "close": 0.95, "volume": 602450.0}, {"date": "2014-08-14", "close": 0.94, "volume": 181500.0}, {"date": "2014-08-15", "close": 0.95, "volume": 51414.0}, {"date": "2014-08-18", "close": 0.94, "volume": 134226.0}, {"date": "2014-08-19", "close": 0.945, "volume": 306314.0}, {"date": "2014-08-20", "close": 0.95, "volume": 55000.0}, {"date": "2014-08-21", "close": 0.985, "volume": 100500.0}, {"date": "2014-08-22", "close": 1.0, "volume": 406917.0}, {"date": "2014-08-25", "close": 1.02, "volume": 167102.0}, {"date": "2014-08-26", "close": 1.065, "volume": 259440.0}, {"date": "2014-08-27", "close": 1.07, "volume": 594659.0}, {"date": "2014-08-28", "close": 1.08, "volume": 295961.0}, {"date": "2014-08-29", "close": 1.03, "volume": 276719.0}, {"date": "2014-09-01", "close": 1.075, "volume": 56114.0}, {"date": "2014-09-02", "close": 1.05, "volume": 57100.0}, {"date": "2014-09-03", "close": 1.08, "volume": 90989.0}, {"date": "2014-09-04", "close": 1.08, "volume": 89350.0}, {"date": "2014-09-05", "close": 1.075, "volume": 69016.0}, {"date": "2014-09-08", "close": 1.03, "volume": 202678.0}, {"date": "2014-09-09", "close": 0.895, "volume": 923426.0}, {"date": "2014-09-10", "close": 0.9, "volume": 245328.0}, {"date": "2014-09-11", "close": 0.92, "volume": 103994.0}, {"date": "2014-09-12", "close": 0.9, "volume": 169485.0}, {"date": "2014-09-15", "close": 0.89, "volume": 118872.0}, {"date": "2014-09-16", "close": 0.905, "volume": 102450.0}, {"date": "2014-09-17", "close": 0.92, "volume": 294574.0}, {"date": "2014-09-18", "close": 0.88, "volume": 195000.0}, {"date": "2014-09-19", "close": 0.88, "volume": 32349.0}, {"date": "2014-09-22", "close": 0.82, "volume": 281790.0}, {"date": "2014-09-23", "close": 0.825, "volume": 61224.0}, {"date": "2014-09-24", "close": 0.825, "volume": 20899.0}, {"date": "2014-09-25", "close": 0.8, "volume": 241093.0}, {"date": "2014-09-26", "close": 0.78, "volume": 62500.0}, {"date": "2014-09-29", "close": 0.74, "volume": 165805.0}, {"date": "2014-09-30", "close": 0.75, "volume": 101083.0}, {"date": "2014-10-01", "close": 0.76, "volume": 96658.0}, {"date": "2014-10-02", "close": 0.735, "volume": 99202.0}, {"date": "2014-10-03", "close": 0.73, "volume": 68105.0}, {"date": "2014-10-06", "close": 0.735, "volume": 36569.0}, {"date": "2014-10-07", "close": 0.74, "volume": 71241.0}, {"date": "2014-10-08", "close": 0.74, "volume": 20220.0}, {"date": "2014-10-09", "close": 0.74, "volume": 92220.0}, {"date": "2014-10-10", "close": 0.725, "volume": 69364.0}, {"date": "2014-10-13", "close": 0.7, "volume": 106877.0}, {"date": "2014-10-15", "close": 0.745, "volume": 45833.0}, {"date": "2014-10-16", "close": 0.74, "volume": 18540.0}, {"date": "2014-10-17", "close": 0.77, "volume": 21500.0}, {"date": "2014-10-20", "close": 0.8, "volume": 110852.0}, {"date": "2014-10-21", "close": 0.84, "volume": 179560.0}, {"date": "2014-10-22", "close": 0.85, "volume": 87500.0}, {"date": "2014-10-23", "close": 0.86, "volume": 260306.0}, {"date": "2014-10-24", "close": 0.86, "volume": 22800.0}, {"date": "2014-10-27", "close": 0.86, "volume": 1300.0}, {"date": "2014-10-28", "close": 0.76, "volume": 142500.0}, {"date": "2014-10-29", "close": 0.82, "volume": 34750.0}, {"date": "2014-10-30", "close": 0.83, "volume": 70666.0}, {"date": "2014-10-31", "close": 0.82, "volume": 1710.0}, {"date": "2014-11-03", "close": 0.8, "volume": 69000.0}, {"date": "2014-11-04", "close": 0.82, "volume": 12000.0}, {"date": "2014-11-05", "close": 0.8, "volume": 45000.0}, {"date": "2014-11-06", "close": 0.775, "volume": 105121.0}, {"date": "2014-11-07", "close": 0.84, "volume": 79050.0}, {"date": "2014-11-10", "close": 0.85, "volume": 136500.0}, {"date": "2014-11-11", "close": 0.85, "volume": 34241.0}, {"date": "2014-11-12", "close": 0.8, "volume": 48636.0}, {"date": "2014-11-13", "close": 0.8, "volume": 45595.0}, {"date": "2014-11-14", "close": 0.86, "volume": 70652.0}, {"date": "2014-11-17", "close": 0.85, "volume": 100348.0}, {"date": "2014-11-18", "close": 0.815, "volume": 12000.0}, {"date": "2014-11-19", "close": 0.82, "volume": 18500.0}, {"date": "2014-11-20", "close": 0.81, "volume": 22109.0}, {"date": "2014-11-21", "close": 0.77, "volume": 146986.0}, {"date": "2014-11-24", "close": 0.76, "volume": 36000.0}, {"date": "2014-11-25", "close": 0.75, "volume": 31500.0}, {"date": "2014-11-26", "close": 0.75, "volume": 15517.0}, {"date": "2014-11-27", "close": 0.73, "volume": 47894.0}, {"date": "2014-11-28", "close": 0.7, "volume": 52006.0}, {"date": "2014-12-01", "close": 0.675, "volume": 27800.0}, {"date": "2014-12-02", "close": 0.69, "volume": 26587.0}, {"date": "2014-12-03", "close": 0.7, "volume": 100000.0}, {"date": "2014-12-04", "close": 0.7, "volume": 30710.0}, {"date": "2014-12-05", "close": 0.73, "volume": 1220.0}, {"date": "2014-12-08", "close": 0.745, "volume": 53761.0}, {"date": "2014-12-09", "close": 0.74, "volume": 13050.0}, {"date": "2014-12-10", "close": 0.68, "volume": 10000.0}, {"date": "2014-12-11", "close": 0.69, "volume": 20741.0}, {"date": "2014-12-12", "close": 0.72, "volume": 98856.0}, {"date": "2014-12-15", "close": 0.68, "volume": 69699.0}, {"date": "2014-12-16", "close": 0.7, "volume": 186895.0}, {"date": "2014-12-17", "close": 0.69, "volume": 20296.0}, {"date": "2014-12-18", "close": 0.72, "volume": 66500.0}, {"date": "2014-12-19", "close": 0.73, "volume": 33000.0}, {"date": "2014-12-22", "close": 0.78, "volume": 107644.0}, {"date": "2014-12-23", "close": 0.75, "volume": 29000.0}, {"date": "2014-12-29", "close": 0.74, "volume": 7530.0}, {"date": "2015-01-02", "close": 0.73, "volume": 10000.0}, {"date": "2015-01-05", "close": 0.75, "volume": 20000.0}, {"date": "2015-01-06", "close": 0.76, "volume": 12990.0}, {"date": "2015-01-07", "close": 0.79, "volume": 18000.0}, {"date": "2015-01-08", "close": 0.82, "volume": 15000.0}, {"date": "2015-01-09", "close": 0.75, "volume": 7000.0}, {"date": "2015-01-12", "close": 0.755, "volume": 38000.0}, {"date": "2015-01-13", "close": 0.765, "volume": 1500.0}, {"date": "2015-01-14", "close": 0.755, "volume": 13500.0}, {"date": "2015-01-16", "close": 0.79, "volume": 45270.0}, {"date": "2015-01-19", "close": 0.8, "volume": 124300.0}, {"date": "2015-01-20", "close": 0.8, "volume": 24125.0}, {"date": "2015-01-21", "close": 0.8, "volume": 26200.0}, {"date": "2015-01-22", "close": 0.785, "volume": 37620.0}, {"date": "2015-01-23", "close": 0.79, "volume": 51529.0}, {"date": "2015-01-27", "close": 0.76, "volume": 72500.0}, {"date": "2015-01-28", "close": 0.75, "volume": 32751.0}, {"date": "2015-01-29", "close": 0.735, "volume": 52625.0}, {"date": "2015-01-30", "close": 0.8, "volume": 22000.0}, {"date": "2015-02-03", "close": 0.75, "volume": 3000.0}, {"date": "2015-02-04", "close": 0.75, "volume": 8628.0}, {"date": "2015-02-05", "close": 0.72, "volume": 71000.0}, {"date": "2015-02-06", "close": 0.78, "volume": 16963.0}, {"date": "2015-02-09", "close": 0.78, "volume": 46935.0}, {"date": "2015-02-10", "close": 0.78, "volume": 93743.0}, {"date": "2015-02-11", "close": 0.75, "volume": 72563.0}, {"date": "2015-02-12", "close": 0.75, "volume": 10260.0}, {"date": "2015-02-13", "close": 0.765, "volume": 2640.0}, {"date": "2015-02-16", "close": 0.75, "volume": 34740.0}, {"date": "2015-02-17", "close": 0.73, "volume": 8000.0}, {"date": "2015-02-18", "close": 0.76, "volume": 23039.0}, {"date": "2015-02-19", "close": 0.765, "volume": 77760.0}, {"date": "2015-02-20", "close": 0.765, "volume": 55000.0}, {"date": "2015-02-23", "close": 0.76, "volume": 55100.0}, {"date": "2015-02-24", "close": 0.75, "volume": 5300.0}, {"date": "2015-02-25", "close": 0.73, "volume": 48376.0}, {"date": "2015-02-26", "close": 0.73, "volume": 74518.0}, {"date": "2015-02-27", "close": 0.76, "volume": 48500.0}, {"date": "2015-03-02", "close": 0.78, "volume": 45250.0}, {"date": "2015-03-03", "close": 0.79, "volume": 77810.0}, {"date": "2015-03-04", "close": 0.77, "volume": 10000.0}, {"date": "2015-03-05", "close": 0.765, "volume": 154014.0}, {"date": "2015-03-06", "close": 0.79, "volume": 20000.0}, {"date": "2015-03-09", "close": 0.77, "volume": 53000.0}, {"date": "2015-03-10", "close": 0.76, "volume": 8000.0}, {"date": "2015-03-11", "close": 0.72, "volume": 211000.0}, {"date": "2015-03-12", "close": 0.725, "volume": 31000.0}, {"date": "2015-03-13", "close": 0.73, "volume": 50000.0}, {"date": "2015-03-16", "close": 0.725, "volume": 4418.0}, {"date": "2015-03-17", "close": 0.735, "volume": 14952.0}, {"date": "2015-03-18", "close": 0.73, "volume": 54134.0}, {"date": "2015-03-19", "close": 0.73, "volume": 338333.0}, {"date": "2015-03-20", "close": 0.74, "volume": 123657.0}, {"date": "2015-03-23", "close": 0.775, "volume": 114780.0}, {"date": "2015-03-24", "close": 0.775, "volume": 62918.0}, {"date": "2015-03-25", "close": 0.79, "volume": 90621.0}, {"date": "2015-03-26", "close": 0.79, "volume": 159242.0}, {"date": "2015-03-27", "close": 0.8, "volume": 12000.0}, {"date": "2015-03-30", "close": 0.73, "volume": 66950.0}, {"date": "2015-04-01", "close": 0.75, "volume": 51710.0}, {"date": "2015-04-02", "close": 0.75, "volume": 142000.0}, {"date": "2015-04-07", "close": 0.79, "volume": 37757.0}, {"date": "2015-04-08", "close": 0.755, "volume": 8991.0}, {"date": "2015-04-10", "close": 0.76, "volume": 9600.0}, {"date": "2015-04-13", "close": 0.735, "volume": 33400.0}, {"date": "2015-04-14", "close": 0.77, "volume": 46650.0}, {"date": "2015-04-15", "close": 0.74, "volume": 24370.0}, {"date": "2015-04-17", "close": 0.7, "volume": 111561.0}, {"date": "2015-04-20", "close": 0.75, "volume": 12500.0}, {"date": "2015-04-23", "close": 0.735, "volume": 8630.0}, {"date": "2015-04-28", "close": 0.725, "volume": 19370.0}, {"date": "2015-04-29", "close": 0.71, "volume": 20140.0}, {"date": "2015-04-30", "close": 0.705, "volume": 24735.0}, {"date": "2015-05-01", "close": 0.735, "volume": 80000.0}, {"date": "2015-05-05", "close": 0.73, "volume": 30764.0}, {"date": "2015-05-06", "close": 0.73, "volume": 15849.0}, {"date": "2015-05-08", "close": 0.73, "volume": 72297.0}, {"date": "2015-05-11", "close": 0.71, "volume": 78864.0}, {"date": "2015-05-12", "close": 0.7, "volume": 26799.0}, {"date": "2015-05-13", "close": 0.7, "volume": 16300.0}, {"date": "2015-05-14", "close": 0.69, "volume": 130200.0}, {"date": "2015-05-15", "close": 0.61, "volume": 250610.0}, {"date": "2015-05-18", "close": 0.54, "volume": 254998.0}, {"date": "2015-05-19", "close": 0.57, "volume": 80591.0}, {"date": "2015-05-20", "close": 0.5, "volume": 235100.0}, {"date": "2015-05-21", "close": 0.48, "volume": 238315.0}, {"date": "2015-05-22", "close": 0.48, "volume": 140385.0}, {"date": "2015-05-25", "close": 0.49, "volume": 23040.0}, {"date": "2015-05-26", "close": 0.465, "volume": 268554.0}, {"date": "2015-05-27", "close": 0.42, "volume": 197401.0}, {"date": "2015-05-28", "close": 0.44, "volume": 207449.0}, {"date": "2015-05-29", "close": 0.46, "volume": 218221.0}, {"date": "2015-06-03", "close": 0.45, "volume": 40545.0}, {"date": "2015-06-04", "close": 0.44, "volume": 45400.0}, {"date": "2015-06-05", "close": 0.45, "volume": 78400.0}, {"date": "2015-06-09", "close": 0.44, "volume": 121000.0}, {"date": "2015-06-10", "close": 0.43, "volume": 100180.0}, {"date": "2015-06-11", "close": 0.43, "volume": 61136.0}, {"date": "2015-06-12", "close": 0.47, "volume": 26500.0}, {"date": "2015-06-15", "close": 0.435, "volume": 10000.0}, {"date": "2015-06-16", "close": 0.435, "volume": 47000.0}, {"date": "2015-06-17", "close": 0.45, "volume": 10000.0}, {"date": "2015-06-18", "close": 0.48, "volume": 62000.0}, {"date": "2015-06-19", "close": 0.48, "volume": 42396.0}, {"date": "2015-06-22", "close": 0.49, "volume": 20000.0}, {"date": "2015-06-23", "close": 0.5, "volume": 110014.0}, {"date": "2015-06-24", "close": 0.5, "volume": 49556.0}, {"date": "2015-06-25", "close": 0.5, "volume": 30000.0}, {"date": "2015-06-26", "close": 0.48, "volume": 106512.0}, {"date": "2015-06-30", "close": 0.48, "volume": 110000.0}, {"date": "2015-07-01", "close": 0.475, "volume": 25000.0}, {"date": "2015-07-02", "close": 0.495, "volume": 10000.0}, {"date": "2015-07-03", "close": 0.55, "volume": 340282.0}, {"date": "2015-07-06", "close": 0.54, "volume": 55191.0}, {"date": "2015-07-08", "close": 0.495, "volume": 26509.0}, {"date": "2015-07-09", "close": 0.485, "volume": 7050.0}, {"date": "2015-07-10", "close": 0.49, "volume": 34814.0}, {"date": "2015-07-13", "close": 0.53, "volume": 24814.0}, {"date": "2015-07-14", "close": 0.55, "volume": 17229.0}, {"date": "2015-07-15", "close": 0.55, "volume": 50000.0}, {"date": "2015-07-16", "close": 0.55, "volume": 1796.0}, {"date": "2015-07-20", "close": 0.55, "volume": 21109.0}, {"date": "2015-07-23", "close": 0.58, "volume": 13400.0}, {"date": "2015-07-24", "close": 0.575, "volume": 27000.0}, {"date": "2015-07-27", "close": 0.57, "volume": 20392.0}, {"date": "2015-07-28", "close": 0.55, "volume": 64440.0}, {"date": "2015-07-29", "close": 0.55, "volume": 115350.0}, {"date": "2015-07-30", "close": 0.48, "volume": 12270.0}, {"date": "2015-07-31", "close": 0.48, "volume": 1225.0}, {"date": "2015-08-03", "close": 0.48, "volume": 14825.0}, {"date": "2015-08-05", "close": 0.46, "volume": 283305.0}, {"date": "2015-08-07", "close": 0.48, "volume": 6871.0}, {"date": "2015-08-10", "close": 0.48, "volume": 8129.0}, {"date": "2015-08-12", "close": 0.46, "volume": 2111.0}, {"date": "2015-08-13", "close": 0.48, "volume": 36871.0}, {"date": "2015-08-17", "close": 0.52, "volume": 20790.0}, {"date": "2015-08-18", "close": 0.48, "volume": 5500.0}, {"date": "2015-08-19", "close": 0.55, "volume": 215848.0}, {"date": "2015-08-21", "close": 0.55, "volume": 26000.0}, {"date": "2015-08-24", "close": 0.52, "volume": 20000.0}, {"date": "2015-08-25", "close": 0.435, "volume": 62485.0}, {"date": "2015-08-26", "close": 0.47, "volume": 4145.0}, {"date": "2015-08-27", "close": 0.52, "volume": 26000.0}, {"date": "2015-08-28", "close": 0.53, "volume": 50000.0}, {"date": "2015-09-03", "close": 0.52, "volume": 10000.0}, {"date": "2015-09-08", "close": 0.44, "volume": 3885.0}, {"date": "2015-09-09", "close": 0.5, "volume": 181302.0}, {"date": "2015-09-10", "close": 0.5, "volume": 53698.0}, {"date": "2015-09-14", "close": 0.5, "volume": 302.0}, {"date": "2015-09-15", "close": 0.47, "volume": 10000.0}, {"date": "2015-09-17", "close": 0.47, "volume": 4045.0}, {"date": "2015-09-18", "close": 0.5, "volume": 6082.0}, {"date": "2015-09-21", "close": 0.5, "volume": 12222.0}, {"date": "2015-09-22", "close": 0.47, "volume": 1150.0}, {"date": "2015-09-23", "close": 0.47, "volume": 14125.0}, {"date": "2015-09-25", "close": 0.48, "volume": 10000.0}, {"date": "2015-09-28", "close": 0.445, "volume": 39397.0}, {"date": "2015-09-29", "close": 0.48, "volume": 10000.0}, {"date": "2015-09-30", "close": 0.48, "volume": 75280.0}, {"date": "2015-10-07", "close": 0.48, "volume": 29578.0}, {"date": "2015-10-08", "close": 0.48, "volume": 8140.0}, {"date": "2015-10-09", "close": 0.48, "volume": 36000.0}, {"date": "2015-10-13", "close": 0.48, "volume": 29947.0}, {"date": "2015-10-14", "close": 0.49, "volume": 246900.0}, {"date": "2015-10-15", "close": 0.5, "volume": 328352.0}, {"date": "2015-10-16", "close": 0.49, "volume": 192370.0}, {"date": "2015-10-19", "close": 0.5, "volume": 350612.0}, {"date": "2015-10-20", "close": 0.54, "volume": 118500.0}, {"date": "2015-10-21", "close": 0.51, "volume": 150942.0}, {"date": "2015-10-22", "close": 0.51, "volume": 78564.0}, {"date": "2015-10-23", "close": 0.53, "volume": 211887.0}, {"date": "2015-10-26", "close": 0.535, "volume": 17500.0}, {"date": "2015-10-27", "close": 0.54, "volume": 97500.0}, {"date": "2015-10-28", "close": 0.54, "volume": 86000.0}, {"date": "2015-10-29", "close": 0.54, "volume": 53069.0}, {"date": "2015-10-30", "close": 0.555, "volume": 72449.0}, {"date": "2015-11-02", "close": 0.56, "volume": 35000.0}, {"date": "2015-11-03", "close": 0.56, "volume": 39351.0}, {"date": "2015-11-04", "close": 0.5, "volume": 122804.0}, {"date": "2015-11-05", "close": 0.5, "volume": 43000.0}, {"date": "2015-11-06", "close": 0.5, "volume": 123000.0}, {"date": "2015-11-09", "close": 0.495, "volume": 9200.0}, {"date": "2015-11-10", "close": 0.485, "volume": 76038.0}, {"date": "2015-11-11", "close": 0.5, "volume": 146300.0}, {"date": "2015-11-12", "close": 0.495, "volume": 70000.0}, {"date": "2015-11-13", "close": 0.48, "volume": 12431.0}, {"date": "2015-11-16", "close": 0.51, "volume": 21860.0}, {"date": "2015-11-17", "close": 0.46, "volume": 220791.0}, {"date": "2015-11-18", "close": 0.455, "volume": 279790.0}, {"date": "2015-11-19", "close": 0.51, "volume": 118029.0}, {"date": "2015-11-20", "close": 0.5, "volume": 20630.0}, {"date": "2015-11-23", "close": 0.5, "volume": 95076.0}, {"date": "2015-11-24", "close": 0.46, "volume": 81360.0}, {"date": "2015-11-27", "close": 0.46, "volume": 140000.0}, {"date": "2015-12-01", "close": 0.46, "volume": 57339.0}, {"date": "2015-12-02", "close": 0.435, "volume": 22483.0}, {"date": "2015-12-03", "close": 0.45, "volume": 23500.0}, {"date": "2015-12-07", "close": 0.44, "volume": 51360.0}, {"date": "2015-12-08", "close": 0.4, "volume": 256529.0}, {"date": "2015-12-09", "close": 0.41, "volume": 35748.0}, {"date": "2015-12-10", "close": 0.42, "volume": 154252.0}, {"date": "2015-12-11", "close": 0.42, "volume": 129824.0}, {"date": "2015-12-14", "close": 0.42, "volume": 35727.0}, {"date": "2015-12-15", "close": 0.405, "volume": 81200.0}, {"date": "2015-12-16", "close": 0.415, "volume": 61495.0}, {"date": "2015-12-17", "close": 0.425, "volume": 149000.0}, {"date": "2015-12-18", "close": 0.43, "volume": 144148.0}, {"date": "2015-12-21", "close": 0.42, "volume": 31000.0}, {"date": "2015-12-22", "close": 0.405, "volume": 19190.0}, {"date": "2015-12-24", "close": 0.42, "volume": 15100.0}, {"date": "2015-12-29", "close": 0.405, "volume": 20644.0}, {"date": "2015-12-30", "close": 0.405, "volume": 15000.0}, {"date": "2016-01-04", "close": 0.405, "volume": 16260.0}, {"date": "2016-01-06", "close": 0.4, "volume": 63095.0}, {"date": "2016-01-07", "close": 0.42, "volume": 40000.0}, {"date": "2016-01-08", "close": 0.4, "volume": 5313.0}, {"date": "2016-01-11", "close": 0.395, "volume": 140000.0}, {"date": "2016-01-12", "close": 0.395, "volume": 58825.0}, {"date": "2016-01-13", "close": 0.4, "volume": 65000.0}, {"date": "2016-01-14", "close": 0.37, "volume": 3970.0}, {"date": "2016-01-15", "close": 0.39, "volume": 47030.0}, {"date": "2016-01-18", "close": 0.37, "volume": 30000.0}, {"date": "2016-01-22", "close": 0.34, "volume": 81600.0}, {"date": "2016-01-27", "close": 0.32, "volume": 70000.0}, {"date": "2016-01-28", "close": 0.3, "volume": 61730.0}, {"date": "2016-01-29", "close": 0.35, "volume": 8000.0}, {"date": "2016-02-01", "close": 0.385, "volume": 22387.0}, {"date": "2016-02-02", "close": 0.365, "volume": 64856.0}, {"date": "2016-02-03", "close": 0.35, "volume": 62500.0}, {"date": "2016-02-04", "close": 0.34, "volume": 47613.0}, {"date": "2016-02-05", "close": 0.3, "volume": 612000.0}, {"date": "2016-02-08", "close": 0.305, "volume": 171703.0}, {"date": "2016-02-09", "close": 0.3, "volume": 137520.0}, {"date": "2016-02-10", "close": 0.33, "volume": 46500.0}, {"date": "2016-02-11", "close": 0.38, "volume": 127705.0}, {"date": "2016-02-12", "close": 0.365, "volume": 53150.0}, {"date": "2016-02-15", "close": 0.355, "volume": 5779.0}, {"date": "2016-02-16", "close": 0.36, "volume": 10000.0}, {"date": "2016-02-17", "close": 0.38, "volume": 15600.0}, {"date": "2016-02-18", "close": 0.39, "volume": 11500.0}, {"date": "2016-02-19", "close": 0.38, "volume": 21149.0}, {"date": "2016-02-22", "close": 0.36, "volume": 26962.0}, {"date": "2016-02-23", "close": 0.34, "volume": 25000.0}, {"date": "2016-02-24", "close": 0.38, "volume": 35000.0}, {"date": "2016-03-02", "close": 0.35, "volume": 37700.0}, {"date": "2016-03-03", "close": 0.37, "volume": 133000.0}, {"date": "2016-03-04", "close": 0.36, "volume": 14000.0}, {"date": "2016-03-07", "close": 0.37, "volume": 41650.0}, {"date": "2016-03-08", "close": 0.36, "volume": 70046.0}, {"date": "2016-03-09", "close": 0.345, "volume": 2856.0}, {"date": "2016-03-11", "close": 0.34, "volume": 61591.0}, {"date": "2016-03-14", "close": 0.37, "volume": 27000.0}, {"date": "2016-03-15", "close": 0.4, "volume": 46933.0}, {"date": "2016-03-16", "close": 0.4, "volume": 48389.0}, {"date": "2016-03-17", "close": 0.42, "volume": 10750.0}, {"date": "2016-03-18", "close": 0.425, "volume": 20484.0}, {"date": "2016-03-21", "close": 0.42, "volume": 131310.0}, {"date": "2016-03-22", "close": 0.44, "volume": 1147.0}, {"date": "2016-03-23", "close": 0.42, "volume": 2000.0}, {"date": "2016-03-29", "close": 0.42, "volume": 2500.0}, {"date": "2016-03-30", "close": 0.44, "volume": 54000.0}, {"date": "2016-04-01", "close": 0.4, "volume": 178564.0}, {"date": "2016-04-04", "close": 0.38, "volume": 21850.0}, {"date": "2016-04-05", "close": 0.37, "volume": 1300.0}, {"date": "2016-04-07", "close": 0.36, "volume": 37000.0}, {"date": "2016-04-08", "close": 0.4, "volume": 14108.0}, {"date": "2016-04-11", "close": 0.4, "volume": 4445.0}, {"date": "2016-04-12", "close": 0.41, "volume": 2230.0}, {"date": "2016-04-13", "close": 0.39, "volume": 12422.0}, {"date": "2016-04-14", "close": 0.405, "volume": 26637.0}, {"date": "2016-04-15", "close": 0.38, "volume": 30000.0}, {"date": "2016-04-18", "close": 0.4, "volume": 33597.0}, {"date": "2016-04-19", "close": 0.38, "volume": 13243.0}, {"date": "2016-04-20", "close": 0.38, "volume": 2700.0}, {"date": "2016-04-21", "close": 0.4, "volume": 74425.0}, {"date": "2016-04-22", "close": 0.4, "volume": 7542.0}, {"date": "2016-04-26", "close": 0.45, "volume": 169303.0}, {"date": "2016-04-27", "close": 0.45, "volume": 156709.0}, {"date": "2016-04-28", "close": 0.47, "volume": 15000.0}, {"date": "2016-04-29", "close": 0.465, "volume": 21000.0}, {"date": "2016-05-02", "close": 0.445, "volume": 52141.0}, {"date": "2016-05-03", "close": 0.45, "volume": 79851.0}, {"date": "2016-05-04", "close": 0.44, "volume": 26150.0}, {"date": "2016-05-06", "close": 0.455, "volume": 30464.0}, {"date": "2016-05-09", "close": 0.43, "volume": 3000.0}, {"date": "2016-05-10", "close": 0.4, "volume": 126819.0}, {"date": "2016-05-11", "close": 0.385, "volume": 30000.0}, {"date": "2016-05-12", "close": 0.41, "volume": 27656.0}, {"date": "2016-05-13", "close": 0.42, "volume": 67250.0}, {"date": "2016-05-16", "close": 0.415, "volume": 78409.0}, {"date": "2016-05-17", "close": 0.44, "volume": 25317.0}, {"date": "2016-05-18", "close": 0.44, "volume": 19950.0}, {"date": "2016-05-19", "close": 0.44, "volume": 20741.0}, {"date": "2016-05-23", "close": 0.41, "volume": 55000.0}, {"date": "2016-05-24", "close": 0.41, "volume": 20000.0}, {"date": "2016-05-25", "close": 0.435, "volume": 12000.0}, {"date": "2016-05-27", "close": 0.41, "volume": 36450.0}, {"date": "2016-05-30", "close": 0.415, "volume": 15500.0}, {"date": "2016-05-31", "close": 0.43, "volume": 172500.0}, {"date": "2016-06-01", "close": 0.43, "volume": 25500.0}, {"date": "2016-06-02", "close": 0.44, "volume": 79935.0}, {"date": "2016-06-03", "close": 0.435, "volume": 16600.0}, {"date": "2016-06-07", "close": 0.44, "volume": 16999.0}, {"date": "2016-06-08", "close": 0.43, "volume": 186500.0}, {"date": "2016-06-09", "close": 0.43, "volume": 117960.0}, {"date": "2016-06-14", "close": 0.465, "volume": 52782.0}, {"date": "2016-06-15", "close": 0.42, "volume": 188000.0}, {"date": "2016-06-17", "close": 0.43, "volume": 120000.0}, {"date": "2016-06-20", "close": 0.435, "volume": 66818.0}, {"date": "2016-06-21", "close": 0.425, "volume": 192256.0}, {"date": "2016-06-22", "close": 0.42, "volume": 63000.0}, {"date": "2016-06-23", "close": 0.41, "volume": 35250.0}, {"date": "2016-06-24", "close": 0.39, "volume": 134328.0}, {"date": "2016-06-27", "close": 0.42, "volume": 47372.0}, {"date": "2016-06-28", "close": 0.41, "volume": 65000.0}, {"date": "2016-06-29", "close": 0.4, "volume": 50000.0}, {"date": "2016-06-30", "close": 0.41, "volume": 55815.0}, {"date": "2016-07-01", "close": 0.43, "volume": 16300.0}, {"date": "2016-07-04", "close": 0.43, "volume": 72750.0}, {"date": "2016-07-05", "close": 0.45, "volume": 131780.0}, {"date": "2016-07-06", "close": 0.45, "volume": 26815.0}, {"date": "2016-07-07", "close": 0.5, "volume": 110119.0}, {"date": "2016-07-08", "close": 0.54, "volume": 117710.0}, {"date": "2016-07-11", "close": 0.58, "volume": 160605.0}, {"date": "2016-07-12", "close": 0.58, "volume": 32820.0}, {"date": "2016-07-13", "close": 0.575, "volume": 179884.0}, {"date": "2016-07-14", "close": 0.53, "volume": 74248.0}, {"date": "2016-07-18", "close": 0.6, "volume": 108468.0}, {"date": "2016-07-19", "close": 0.615, "volume": 49922.0}, {"date": "2016-07-20", "close": 0.61, "volume": 293341.0}, {"date": "2016-07-21", "close": 0.595, "volume": 52163.0}, {"date": "2016-07-22", "close": 0.6, "volume": 2200.0}, {"date": "2016-07-25", "close": 0.61, "volume": 103279.0}, {"date": "2016-07-26", "close": 0.62, "volume": 16000.0}, {"date": "2016-07-27", "close": 0.655, "volume": 56000.0}, {"date": "2016-07-28", "close": 0.62, "volume": 169643.0}, {"date": "2016-07-29", "close": 0.6, "volume": 28950.0}, {"date": "2016-08-01", "close": 0.635, "volume": 46000.0}, {"date": "2016-08-02", "close": 0.625, "volume": 81821.0}, {"date": "2016-08-03", "close": 0.63, "volume": 126415.0}, {"date": "2016-08-04", "close": 0.645, "volume": 23949.0}, {"date": "2016-08-05", "close": 0.64, "volume": 62441.0}, {"date": "2016-08-09", "close": 0.67, "volume": 80259.0}, {"date": "2016-08-10", "close": 0.7, "volume": 125590.0}, {"date": "2016-08-11", "close": 0.7, "volume": 93000.0}, {"date": "2016-08-12", "close": 0.71, "volume": 65473.0}, {"date": "2016-08-15", "close": 0.765, "volume": 137419.0}, {"date": "2016-08-16", "close": 0.74, "volume": 112334.0}, {"date": "2016-08-17", "close": 0.705, "volume": 27327.0}, {"date": "2016-08-18", "close": 0.7, "volume": 67993.0}, {"date": "2016-08-19", "close": 0.745, "volume": 74277.0}, {"date": "2016-08-24", "close": 0.67, "volume": 550469.0}, {"date": "2016-08-25", "close": 0.64, "volume": 130214.0}, {"date": "2016-08-26", "close": 0.61, "volume": 214570.0}, {"date": "2016-08-29", "close": 0.63, "volume": 111931.0}, {"date": "2016-08-30", "close": 0.615, "volume": 166074.0}, {"date": "2016-08-31", "close": 0.65, "volume": 61713.0}, {"date": "2016-09-01", "close": 0.66, "volume": 48500.0}, {"date": "2016-09-02", "close": 0.64, "volume": 268858.0}, {"date": "2016-09-05", "close": 0.67, "volume": 55000.0}, {"date": "2016-09-06", "close": 0.62, "volume": 171658.0}, {"date": "2016-09-07", "close": 0.625, "volume": 98073.0}, {"date": "2016-09-08", "close": 0.63, "volume": 76393.0}, {"date": "2016-09-09", "close": 0.685, "volume": 118668.0}, {"date": "2016-09-12", "close": 0.62, "volume": 106740.0}, {"date": "2016-09-13", "close": 0.595, "volume": 168765.0}, {"date": "2016-09-14", "close": 0.57, "volume": 378495.0}, {"date": "2016-09-15", "close": 0.59, "volume": 30275.0}, {"date": "2016-09-16", "close": 0.61, "volume": 8196.0}, {"date": "2016-09-20", "close": 0.58, "volume": 52570.0}, {"date": "2016-09-21", "close": 0.62, "volume": 810.0}, {"date": "2016-09-22", "close": 0.6, "volume": 4500.0}, {"date": "2016-09-23", "close": 0.61, "volume": 104001.0}, {"date": "2016-09-26", "close": 0.61, "volume": 1541.0}, {"date": "2016-09-30", "close": 0.6, "volume": 137529.0}, {"date": "2016-10-03", "close": 0.63, "volume": 78971.0}, {"date": "2016-10-04", "close": 0.615, "volume": 14678.0}, {"date": "2016-10-05", "close": 0.57, "volume": 115149.0}, {"date": "2016-10-06", "close": 0.6, "volume": 20000.0}, {"date": "2016-10-07", "close": 0.58, "volume": 71000.0}, {"date": "2016-10-10", "close": 0.6, "volume": 104430.0}, {"date": "2016-10-11", "close": 0.59, "volume": 163629.0}, {"date": "2016-10-12", "close": 0.58, "volume": 93136.0}, {"date": "2016-10-14", "close": 0.57, "volume": 110000.0}, {"date": "2016-10-17", "close": 0.57, "volume": 165000.0}, {"date": "2016-10-18", "close": 0.58, "volume": 128601.0}, {"date": "2016-10-19", "close": 0.6, "volume": 106665.0}, {"date": "2016-10-20", "close": 0.57, "volume": 43000.0}, {"date": "2016-10-21", "close": 0.58, "volume": 181025.0}, {"date": "2016-10-24", "close": 0.55, "volume": 110548.0}, {"date": "2016-10-25", "close": 0.55, "volume": 222216.0}, {"date": "2016-10-26", "close": 0.545, "volume": 117585.0}, {"date": "2016-10-27", "close": 0.52, "volume": 23300.0}, {"date": "2016-10-28", "close": 0.525, "volume": 14932.0}, {"date": "2016-11-01", "close": 0.54, "volume": 37210.0}, {"date": "2016-11-02", "close": 0.525, "volume": 117959.0}, {"date": "2016-11-03", "close": 0.55, "volume": 146000.0}, {"date": "2016-11-04", "close": 0.52, "volume": 58620.0}, {"date": "2016-11-07", "close": 0.52, "volume": 71068.0}, {"date": "2016-11-08", "close": 0.51, "volume": 45477.0}, {"date": "2016-11-09", "close": 0.51, "volume": 66500.0}, {"date": "2016-11-11", "close": 0.505, "volume": 94892.0}, {"date": "2016-11-14", "close": 0.53, "volume": 47500.0}, {"date": "2016-11-15", "close": 0.53, "volume": 44500.0}, {"date": "2016-11-16", "close": 0.52, "volume": 77700.0}, {"date": "2016-11-17", "close": 0.53, "volume": 58761.0}, {"date": "2016-11-18", "close": 0.59, "volume": 112902.0}, {"date": "2016-11-21", "close": 0.6, "volume": 69600.0}, {"date": "2016-11-22", "close": 0.6, "volume": 21000.0}, {"date": "2016-11-23", "close": 0.6, "volume": 143160.0}, {"date": "2016-11-24", "close": 0.6, "volume": 189950.0}, {"date": "2016-11-25", "close": 0.62, "volume": 1401.0}, {"date": "2016-11-28", "close": 0.545, "volume": 43497.0}, {"date": "2016-11-30", "close": 0.6, "volume": 126611.0}, {"date": "2016-12-01", "close": 0.61, "volume": 283168.0}, {"date": "2016-12-02", "close": 0.61, "volume": 327027.0}, {"date": "2016-12-05", "close": 0.615, "volume": 155917.0}, {"date": "2016-12-06", "close": 0.625, "volume": 91997.0}, {"date": "2016-12-07", "close": 0.6, "volume": 101989.0}, {"date": "2016-12-08", "close": 0.62, "volume": 108767.0}, {"date": "2016-12-09", "close": 0.625, "volume": 348307.0}, {"date": "2016-12-12", "close": 0.6, "volume": 48774.0}, {"date": "2016-12-13", "close": 0.64, "volume": 66576.0}, {"date": "2016-12-14", "close": 0.64, "volume": 130418.0}, {"date": "2016-12-15", "close": 0.65, "volume": 150539.0}, {"date": "2016-12-16", "close": 0.64, "volume": 3641.0}, {"date": "2016-12-19", "close": 0.64, "volume": 55735.0}, {"date": "2016-12-20", "close": 0.61, "volume": 220234.0}, {"date": "2016-12-21", "close": 0.635, "volume": 180896.0}, {"date": "2016-12-22", "close": 0.62, "volume": 32295.0}, {"date": "2016-12-23", "close": 0.63, "volume": 32679.0}, {"date": "2016-12-28", "close": 0.63, "volume": 29305.0}, {"date": "2016-12-29", "close": 0.635, "volume": 9723.0}, {"date": "2016-12-30", "close": 0.635, "volume": 17593.0}, {"date": "2017-01-03", "close": 0.645, "volume": 51561.0}, {"date": "2017-01-04", "close": 0.62, "volume": 96137.0}, {"date": "2017-01-05", "close": 0.61, "volume": 80369.0}, {"date": "2017-01-06", "close": 0.625, "volume": 74000.0}, {"date": "2017-01-09", "close": 0.625, "volume": 76610.0}, {"date": "2017-01-10", "close": 0.6, "volume": 66869.0}, {"date": "2017-01-11", "close": 0.6, "volume": 82991.0}, {"date": "2017-01-12", "close": 0.56, "volume": 25500.0}, {"date": "2017-01-13", "close": 0.6, "volume": 54203.0}, {"date": "2017-01-16", "close": 0.6, "volume": 53979.0}, {"date": "2017-01-17", "close": 0.61, "volume": 43852.0}, {"date": "2017-01-19", "close": 0.59, "volume": 14957.0}, {"date": "2017-01-20", "close": 0.59, "volume": 25000.0}, {"date": "2017-01-23", "close": 0.6, "volume": 95796.0}, {"date": "2017-01-24", "close": 0.63, "volume": 44512.0}, {"date": "2017-01-25", "close": 0.65, "volume": 40000.0}, {"date": "2017-01-27", "close": 0.65, "volume": 20000.0}, {"date": "2017-01-30", "close": 0.62, "volume": 42824.0}, {"date": "2017-01-31", "close": 0.6, "volume": 49306.0}, {"date": "2017-02-02", "close": 0.615, "volume": 9856.0}, {"date": "2017-02-03", "close": 0.59, "volume": 30816.0}, {"date": "2017-02-06", "close": 0.64, "volume": 8500.0}, {"date": "2017-02-07", "close": 0.59, "volume": 14709.0}, {"date": "2017-02-08", "close": 0.585, "volume": 147182.0}, {"date": "2017-02-09", "close": 0.585, "volume": 38676.0}, {"date": "2017-02-10", "close": 0.585, "volume": 195006.0}, {"date": "2017-02-13", "close": 0.595, "volume": 13000.0}, {"date": "2017-02-14", "close": 0.57, "volume": 228000.0}, {"date": "2017-02-15", "close": 0.57, "volume": 77490.0}, {"date": "2017-02-16", "close": 0.565, "volume": 170175.0}, {"date": "2017-02-17", "close": 0.56, "volume": 74458.0}, {"date": "2017-02-20", "close": 0.57, "volume": 44500.0}, {"date": "2017-02-21", "close": 0.57, "volume": 27094.0}, {"date": "2017-02-22", "close": 0.54, "volume": 56666.0}, {"date": "2017-02-23", "close": 0.535, "volume": 171237.0}, {"date": "2017-02-24", "close": 0.54, "volume": 281233.0}, {"date": "2017-02-27", "close": 0.54, "volume": 27932.0}, {"date": "2017-02-28", "close": 0.455, "volume": 288956.0}, {"date": "2017-03-01", "close": 0.525, "volume": 234411.0}, {"date": "2017-03-02", "close": 0.53, "volume": 22000.0}, {"date": "2017-03-03", "close": 0.525, "volume": 170839.0}, {"date": "2017-03-06", "close": 0.525, "volume": 132536.0}, {"date": "2017-03-07", "close": 0.5, "volume": 102283.0}, {"date": "2017-03-08", "close": 0.54, "volume": 369227.0}, {"date": "2017-03-09", "close": 0.55, "volume": 116841.0}, {"date": "2017-03-10", "close": 0.55, "volume": 105000.0}, {"date": "2017-03-13", "close": 0.58, "volume": 4540.0}, {"date": "2017-03-14", "close": 0.575, "volume": 48475.0}, {"date": "2017-03-15", "close": 0.585, "volume": 116809.0}, {"date": "2017-03-16", "close": 0.585, "volume": 18708.0}, {"date": "2017-03-17", "close": 0.57, "volume": 164000.0}, {"date": "2017-03-20", "close": 0.57, "volume": 66447.0}, {"date": "2017-03-21", "close": 0.59, "volume": 52815.0}, {"date": "2017-03-22", "close": 0.58, "volume": 122559.0}, {"date": "2017-03-23", "close": 0.58, "volume": 10451.0}, {"date": "2017-03-24", "close": 0.58, "volume": 156345.0}, {"date": "2017-03-27", "close": 0.555, "volume": 228545.0}, {"date": "2017-03-28", "close": 0.54, "volume": 121000.0}, {"date": "2017-03-29", "close": 0.52, "volume": 106308.0}, {"date": "2017-03-30", "close": 0.52, "volume": 109417.0}, {"date": "2017-03-31", "close": 0.5, "volume": 181736.0}, {"date": "2017-04-03", "close": 0.485, "volume": 74048.0}, {"date": "2017-04-04", "close": 0.46, "volume": 234978.0}, {"date": "2017-04-05", "close": 0.49, "volume": 135667.0}, {"date": "2017-04-06", "close": 0.49, "volume": 23059.0}, {"date": "2017-04-07", "close": 0.5, "volume": 101020.0}, {"date": "2017-04-10", "close": 0.55, "volume": 164114.0}, {"date": "2017-04-11", "close": 0.55, "volume": 27524.0}, {"date": "2017-04-12", "close": 0.55, "volume": 118876.0}, {"date": "2017-04-13", "close": 0.56, "volume": 47313.0}, {"date": "2017-04-18", "close": 0.58, "volume": 56128.0}, {"date": "2017-04-19", "close": 0.57, "volume": 105837.0}, {"date": "2017-04-20", "close": 0.6, "volume": 610264.0}, {"date": "2017-04-21", "close": 0.59, "volume": 158822.0}, {"date": "2017-04-24", "close": 0.57, "volume": 52616.0}, {"date": "2017-04-26", "close": 0.555, "volume": 2388.0}, {"date": "2017-04-27", "close": 0.55, "volume": 24284.0}, {"date": "2017-04-28", "close": 0.55, "volume": 16943.0}, {"date": "2017-05-01", "close": 0.555, "volume": 22827.0}, {"date": "2017-05-02", "close": 0.56, "volume": 8054.0}, {"date": "2017-05-03", "close": 0.58, "volume": 90218.0}, {"date": "2017-05-04", "close": 0.58, "volume": 20000.0}, {"date": "2017-05-05", "close": 0.6, "volume": 111226.0}, {"date": "2017-05-08", "close": 0.575, "volume": 113698.0}, {"date": "2017-05-09", "close": 0.57, "volume": 27000.0}, {"date": "2017-05-10", "close": 0.55, "volume": 77600.0}, {"date": "2017-05-11", "close": 0.58, "volume": 63600.0}, {"date": "2017-05-12", "close": 0.59, "volume": 192077.0}, {"date": "2017-05-15", "close": 0.57, "volume": 72552.0}, {"date": "2017-05-16", "close": 0.59, "volume": 79972.0}, {"date": "2017-05-17", "close": 0.595, "volume": 142317.0}, {"date": "2017-05-18", "close": 0.59, "volume": 2000.0}, {"date": "2017-05-19", "close": 0.57, "volume": 30020.0}, {"date": "2017-05-22", "close": 0.59, "volume": 30000.0}, {"date": "2017-05-23", "close": 0.56, "volume": 40000.0}, {"date": "2017-05-24", "close": 0.575, "volume": 94113.0}, {"date": "2017-05-25", "close": 0.575, "volume": 9000.0}, {"date": "2017-05-26", "close": 0.58, "volume": 51625.0}, {"date": "2017-05-29", "close": 0.57, "volume": 162812.0}, {"date": "2017-05-30", "close": 0.56, "volume": 125617.0}, {"date": "2017-05-31", "close": 0.54, "volume": 151301.0}, {"date": "2017-06-01", "close": 0.535, "volume": 22338.0}, {"date": "2017-06-02", "close": 0.52, "volume": 106874.0}, {"date": "2017-06-05", "close": 0.56, "volume": 70504.0}, {"date": "2017-06-06", "close": 0.56, "volume": 8400.0}, {"date": "2017-06-08", "close": 0.555, "volume": 25204.0}, {"date": "2017-06-09", "close": 0.52, "volume": 54000.0}, {"date": "2017-06-13", "close": 0.55, "volume": 56564.0}, {"date": "2017-06-14", "close": 0.53, "volume": 10343.0}, {"date": "2017-06-15", "close": 0.55, "volume": 91373.0}, {"date": "2017-06-16", "close": 0.55, "volume": 111059.0}, {"date": "2017-06-19", "close": 0.575, "volume": 92755.0}, {"date": "2017-06-20", "close": 0.575, "volume": 49946.0}, {"date": "2017-06-21", "close": 0.56, "volume": 84820.0}, {"date": "2017-06-22", "close": 0.56, "volume": 120336.0}, {"date": "2017-06-23", "close": 0.58, "volume": 152003.0}, {"date": "2017-06-26", "close": 0.54, "volume": 96349.0}, {"date": "2017-06-27", "close": 0.53, "volume": 72771.0}, {"date": "2017-06-28", "close": 0.525, "volume": 99215.0}, {"date": "2017-06-29", "close": 0.54, "volume": 10000.0}, {"date": "2017-06-30", "close": 0.53, "volume": 29226.0}, {"date": "2017-07-04", "close": 0.53, "volume": 60000.0}, {"date": "2017-07-05", "close": 0.53, "volume": 16735.0}, {"date": "2017-07-06", "close": 0.525, "volume": 50000.0}, {"date": "2017-07-07", "close": 0.53, "volume": 10000.0}, {"date": "2017-07-10", "close": 0.54, "volume": 13623.0}, {"date": "2017-07-11", "close": 0.54, "volume": 35636.0}, {"date": "2017-07-12", "close": 0.53, "volume": 27301.0}, {"date": "2017-07-13", "close": 0.53, "volume": 48000.0}, {"date": "2017-07-14", "close": 0.53, "volume": 3500.0}, {"date": "2017-07-17", "close": 0.52, "volume": 99519.0}, {"date": "2017-07-18", "close": 0.52, "volume": 4185.0}, {"date": "2017-07-19", "close": 0.52, "volume": 2732.0}, {"date": "2017-07-20", "close": 0.5, "volume": 116000.0}, {"date": "2017-07-21", "close": 0.51, "volume": 97707.0}, {"date": "2017-07-24", "close": 0.51, "volume": 1470.0}, {"date": "2017-07-25", "close": 0.51, "volume": 23144.0}, {"date": "2017-07-26", "close": 0.51, "volume": 5356.0}, {"date": "2017-07-27", "close": 0.49, "volume": 73500.0}, {"date": "2017-07-28", "close": 0.48, "volume": 82115.0}, {"date": "2017-07-31", "close": 0.5, "volume": 20000.0}, {"date": "2017-08-01", "close": 0.52, "volume": 19048.0}, {"date": "2017-08-04", "close": 0.48, "volume": 113590.0}, {"date": "2017-08-07", "close": 0.48, "volume": 60523.0}, {"date": "2017-08-08", "close": 0.49, "volume": 97194.0}, {"date": "2017-08-09", "close": 0.48, "volume": 176600.0}, {"date": "2017-08-10", "close": 0.465, "volume": 7480.0}, {"date": "2017-08-11", "close": 0.48, "volume": 83720.0}, {"date": "2017-08-14", "close": 0.5, "volume": 7700.0}, {"date": "2017-08-15", "close": 0.5, "volume": 15787.0}, {"date": "2017-08-16", "close": 0.5, "volume": 14257.0}, {"date": "2017-08-17", "close": 0.505, "volume": 70147.0}, {"date": "2017-08-18", "close": 0.48, "volume": 279709.0}, {"date": "2017-08-22", "close": 0.48, "volume": 81272.0}, {"date": "2017-08-23", "close": 0.48, "volume": 44452.0}, {"date": "2017-08-24", "close": 0.48, "volume": 68199.0}, {"date": "2017-08-25", "close": 0.475, "volume": 27192.0}, {"date": "2017-08-28", "close": 0.49, "volume": 7553.0}, {"date": "2017-08-29", "close": 0.435, "volume": 120271.0}, {"date": "2017-08-30", "close": 0.45, "volume": 219200.0}, {"date": "2017-08-31", "close": 0.415, "volume": 415574.0}, {"date": "2017-09-01", "close": 0.445, "volume": 1413048.0}, {"date": "2017-09-04", "close": 0.44, "volume": 30559.0}, {"date": "2017-09-05", "close": 0.43, "volume": 181711.0}, {"date": "2017-09-06", "close": 0.435, "volume": 87187.0}, {"date": "2017-09-07", "close": 0.43, "volume": 26490.0}, {"date": "2017-09-08", "close": 0.44, "volume": 78819.0}, {"date": "2017-09-11", "close": 0.495, "volume": 206494.0}, {"date": "2017-09-12", "close": 0.52, "volume": 519148.0}, {"date": "2017-09-13", "close": 0.53, "volume": 681668.0}, {"date": "2017-09-14", "close": 0.55, "volume": 210169.0}, {"date": "2017-09-15", "close": 0.535, "volume": 183421.0}, {"date": "2017-09-18", "close": 0.54, "volume": 99822.0}, {"date": "2017-09-19", "close": 0.55, "volume": 95893.0}, {"date": "2017-09-20", "close": 0.53, "volume": 79588.0}, {"date": "2017-09-21", "close": 0.53, "volume": 121309.0}, {"date": "2017-09-22", "close": 0.56, "volume": 494740.0}, {"date": "2017-09-25", "close": 0.61, "volume": 428001.0}, {"date": "2017-09-26", "close": 0.63, "volume": 293065.0}, {"date": "2017-09-27", "close": 0.615, "volume": 156505.0}, {"date": "2017-09-28", "close": 0.645, "volume": 524808.0}, {"date": "2017-09-29", "close": 0.645, "volume": 63140.0}, {"date": "2017-10-02", "close": 0.67, "volume": 392329.0}, {"date": "2017-10-03", "close": 0.645, "volume": 347892.0}, {"date": "2017-10-04", "close": 0.63, "volume": 245907.0}, {"date": "2017-10-05", "close": 0.66, "volume": 196872.0}, {"date": "2017-10-06", "close": 0.67, "volume": 335432.0}, {"date": "2017-10-09", "close": 0.76, "volume": 814345.0}, {"date": "2017-10-10", "close": 0.78, "volume": 1209610.0}, {"date": "2017-10-11", "close": 0.85, "volume": 1204097.0}, {"date": "2017-10-12", "close": 0.745, "volume": 449434.0}, {"date": "2017-10-13", "close": 0.8, "volume": 416551.0}, {"date": "2017-10-16", "close": 0.825, "volume": 228056.0}, {"date": "2017-10-17", "close": 0.82, "volume": 1022119.0}, {"date": "2017-10-18", "close": 0.83, "volume": 646640.0}, {"date": "2017-10-19", "close": 0.835, "volume": 491024.0}, {"date": "2017-10-20", "close": 0.82, "volume": 277027.0}, {"date": "2017-10-25", "close": 0.73, "volume": 124236.0}, {"date": "2017-10-26", "close": 0.745, "volume": 1114375.0}, {"date": "2017-10-27", "close": 0.75, "volume": 68680.0}, {"date": "2017-10-30", "close": 0.75, "volume": 106909.0}, {"date": "2017-10-31", "close": 0.71, "volume": 136352.0}, {"date": "2017-11-01", "close": 0.69, "volume": 340785.0}, {"date": "2017-11-02", "close": 0.685, "volume": 394522.0}, {"date": "2017-11-03", "close": 0.705, "volume": 1818597.0}, {"date": "2017-11-06", "close": 0.76, "volume": 1473722.0}, {"date": "2017-11-07", "close": 0.73, "volume": 278270.0}, {"date": "2017-11-08", "close": 0.75, "volume": 370293.0}, {"date": "2017-11-09", "close": 0.77, "volume": 488991.0}, {"date": "2017-11-10", "close": 0.735, "volume": 454757.0}, {"date": "2017-11-13", "close": 0.73, "volume": 65946.0}, {"date": "2017-11-14", "close": 0.7, "volume": 340443.0}, {"date": "2017-11-15", "close": 0.695, "volume": 432208.0}, {"date": "2017-11-16", "close": 0.745, "volume": 413724.0}, {"date": "2017-11-17", "close": 0.75, "volume": 408103.0}, {"date": "2017-11-20", "close": 0.75, "volume": 176265.0}, {"date": "2017-11-21", "close": 0.735, "volume": 108317.0}, {"date": "2017-11-22", "close": 0.745, "volume": 122982.0}, {"date": "2017-11-23", "close": 0.737, "volume": 138639.0}, {"date": "2017-11-24", "close": 0.7, "volume": 223455.0}, {"date": "2017-11-27", "close": 0.72, "volume": 30971.0}, {"date": "2017-11-28", "close": 0.71, "volume": 49970.0}, {"date": "2017-11-29", "close": 0.7, "volume": 254196.0}, {"date": "2017-11-30", "close": 0.715, "volume": 152818.0}, {"date": "2017-12-01", "close": 0.71, "volume": 167780.0}, {"date": "2017-12-04", "close": 0.7, "volume": 738160.0}, {"date": "2017-12-05", "close": 0.67, "volume": 107794.0}, {"date": "2017-12-06", "close": 0.66, "volume": 112024.0}, {"date": "2017-12-07", "close": 0.655, "volume": 205586.0}, {"date": "2017-12-08", "close": 0.67, "volume": 493928.0}, {"date": "2017-12-11", "close": 0.67, "volume": 169775.0}, {"date": "2017-12-12", "close": 0.7, "volume": 199801.0}, {"date": "2017-12-13", "close": 0.7, "volume": 75017.0}, {"date": "2017-12-14", "close": 0.72, "volume": 264788.0}, {"date": "2017-12-15", "close": 0.73, "volume": 99995.0}, {"date": "2017-12-18", "close": 0.69, "volume": 232661.0}, {"date": "2017-12-19", "close": 0.69, "volume": 190330.0}, {"date": "2017-12-20", "close": 0.68, "volume": 133361.0}, {"date": "2017-12-21", "close": 0.63, "volume": 676959.0}, {"date": "2017-12-22", "close": 0.635, "volume": 388706.0}, {"date": "2017-12-27", "close": 0.65, "volume": 23682.0}, {"date": "2017-12-28", "close": 0.65, "volume": 16849.0}, {"date": "2017-12-29", "close": 0.65, "volume": 183456.0}, {"date": "2018-01-02", "close": 0.63, "volume": 43499.0}, {"date": "2018-01-03", "close": 0.65, "volume": 137549.0}, {"date": "2018-01-04", "close": 0.66, "volume": 283574.0}, {"date": "2018-01-05", "close": 0.65, "volume": 137086.0}, {"date": "2018-01-08", "close": 0.66, "volume": 213927.0}, {"date": "2018-01-09", "close": 0.67, "volume": 406264.0}, {"date": "2018-01-10", "close": 0.65, "volume": 163510.0}, {"date": "2018-01-11", "close": 0.73, "volume": 758346.0}, {"date": "2018-01-12", "close": 0.73, "volume": 270680.0}, {"date": "2018-01-15", "close": 0.74, "volume": 310144.0}, {"date": "2018-01-16", "close": 0.73, "volume": 134180.0}, {"date": "2018-01-17", "close": 0.75, "volume": 212156.0}, {"date": "2018-01-18", "close": 0.75, "volume": 373948.0}, {"date": "2018-01-19", "close": 0.73, "volume": 6000.0}, {"date": "2018-01-22", "close": 0.725, "volume": 104327.0}, {"date": "2018-01-23", "close": 0.7, "volume": 211095.0}, {"date": "2018-01-24", "close": 0.705, "volume": 270687.0}, {"date": "2018-01-25", "close": 0.69, "volume": 28879.0}, {"date": "2018-01-29", "close": 0.69, "volume": 2089670.0}, {"date": "2018-01-30", "close": 0.695, "volume": 21682.0}, {"date": "2018-01-31", "close": 0.665, "volume": 688500.0}, {"date": "2018-02-01", "close": 0.68, "volume": 895438.0}, {"date": "2018-02-02", "close": 0.69, "volume": 91293.0}, {"date": "2018-02-05", "close": 0.675, "volume": 31682.0}, {"date": "2018-02-06", "close": 0.63, "volume": 204599.0}, {"date": "2018-02-07", "close": 0.65, "volume": 74145.0}, {"date": "2018-02-08", "close": 0.65, "volume": 55224.0}, {"date": "2018-02-09", "close": 0.665, "volume": 62367.0}, {"date": "2018-02-12", "close": 0.675, "volume": 147929.0}, {"date": "2018-02-13", "close": 0.67, "volume": 196010.0}, {"date": "2018-02-14", "close": 0.66, "volume": 19342.0}, {"date": "2018-02-15", "close": 0.645, "volume": 41878.0}, {"date": "2018-02-16", "close": 0.65, "volume": 16016.0}, {"date": "2018-02-19", "close": 0.715, "volume": 287024.0}, {"date": "2018-02-20", "close": 0.695, "volume": 335179.0}, {"date": "2018-02-21", "close": 0.71, "volume": 54417.0}, {"date": "2018-02-22", "close": 0.69, "volume": 209829.0}, {"date": "2018-02-23", "close": 0.73, "volume": 488678.0}, {"date": "2018-02-26", "close": 0.745, "volume": 276052.0}, {"date": "2018-02-27", "close": 0.735, "volume": 328272.0}, {"date": "2018-02-28", "close": 0.74, "volume": 457680.0}, {"date": "2018-03-01", "close": 0.73, "volume": 134325.0}, {"date": "2018-03-02", "close": 0.685, "volume": 56403.0}, {"date": "2018-03-06", "close": 0.74, "volume": 141952.0}, {"date": "2018-03-07", "close": 0.695, "volume": 270158.0}, {"date": "2018-03-08", "close": 0.705, "volume": 83717.0}, {"date": "2018-03-09", "close": 0.715, "volume": 216808.0}, {"date": "2018-03-12", "close": 0.72, "volume": 133918.0}, {"date": "2018-03-13", "close": 0.73, "volume": 205388.0}, {"date": "2018-03-14", "close": 0.73, "volume": 199278.0}, {"date": "2018-03-15", "close": 0.73, "volume": 90306.0}, {"date": "2018-03-16", "close": 0.75, "volume": 88294.0}, {"date": "2018-03-19", "close": 0.735, "volume": 323617.0}, {"date": "2018-03-20", "close": 0.74, "volume": 189953.0}, {"date": "2018-03-21", "close": 0.78, "volume": 650287.0}, {"date": "2018-03-22", "close": 0.765, "volume": 500409.0}, {"date": "2018-03-23", "close": 0.78, "volume": 286536.0}, {"date": "2018-03-26", "close": 0.74, "volume": 304657.0}, {"date": "2018-03-27", "close": 0.755, "volume": 75301.0}, {"date": "2018-03-28", "close": 0.74, "volume": 63505.0}, {"date": "2018-03-29", "close": 0.715, "volume": 200512.0}, {"date": "2018-04-03", "close": 0.715, "volume": 355417.0}, {"date": "2018-04-04", "close": 0.71, "volume": 76549.0}, {"date": "2018-04-05", "close": 0.73, "volume": 89363.0}, {"date": "2018-04-06", "close": 0.73, "volume": 235906.0}, {"date": "2018-04-09", "close": 0.74, "volume": 446032.0}, {"date": "2018-04-10", "close": 0.75, "volume": 177059.0}, {"date": "2018-04-11", "close": 0.735, "volume": 425912.0}, {"date": "2018-04-12", "close": 0.715, "volume": 511695.0}, {"date": "2018-04-13", "close": 0.7, "volume": 2268709.0}, {"date": "2018-04-16", "close": 0.715, "volume": 207993.0}, {"date": "2018-04-17", "close": 0.72, "volume": 310605.0}, {"date": "2018-04-18", "close": 0.725, "volume": 154226.0}, {"date": "2018-04-19", "close": 0.74, "volume": 282226.0}, {"date": "2018-04-20", "close": 0.77, "volume": 267046.0}, {"date": "2018-04-23", "close": 0.78, "volume": 759762.0}, {"date": "2018-04-24", "close": 0.77, "volume": 535644.0}, {"date": "2018-04-26", "close": 0.77, "volume": 218149.0}, {"date": "2018-04-27", "close": 0.79, "volume": 417319.0}, {"date": "2018-04-30", "close": 0.78, "volume": 299425.0}, {"date": "2018-05-01", "close": 0.78, "volume": 129713.0}, {"date": "2018-05-02", "close": 0.775, "volume": 151252.0}, {"date": "2018-05-03", "close": 0.78, "volume": 451181.0}, {"date": "2018-05-04", "close": 0.78, "volume": 103012.0}, {"date": "2018-05-07", "close": 0.78, "volume": 366887.0}, {"date": "2018-05-08", "close": 0.79, "volume": 309016.0}, {"date": "2018-05-09", "close": 0.805, "volume": 304798.0}, {"date": "2018-05-10", "close": 0.82, "volume": 338465.0}, {"date": "2018-05-11", "close": 0.9, "volume": 679531.0}, {"date": "2018-05-14", "close": 0.875, "volume": 443135.0}, {"date": "2018-05-15", "close": 0.89, "volume": 187015.0}, {"date": "2018-05-16", "close": 0.88, "volume": 270589.0}, {"date": "2018-05-17", "close": 0.88, "volume": 172634.0}, {"date": "2018-05-18", "close": 0.865, "volume": 558662.0}, {"date": "2018-05-21", "close": 0.895, "volume": 181160.0}, {"date": "2018-05-22", "close": 0.88, "volume": 250024.0}, {"date": "2018-05-23", "close": 0.875, "volume": 38049.0}, {"date": "2018-05-24", "close": 0.84, "volume": 305871.0}, {"date": "2018-05-25", "close": 0.84, "volume": 143165.0}, {"date": "2018-05-29", "close": 0.84, "volume": 70833.0}, {"date": "2018-05-30", "close": 0.835, "volume": 106635.0}, {"date": "2018-06-01", "close": 0.8, "volume": 191770.0}, {"date": "2018-06-04", "close": 0.765, "volume": 45502.0}, {"date": "2018-06-05", "close": 0.795, "volume": 87994.0}, {"date": "2018-06-06", "close": 0.78, "volume": 263596.0}, {"date": "2018-06-07", "close": 0.765, "volume": 127695.0}, {"date": "2018-06-08", "close": 0.775, "volume": 72351.0}, {"date": "2018-06-12", "close": 0.78, "volume": 376327.0}, {"date": "2018-06-13", "close": 0.785, "volume": 13190.0}, {"date": "2018-06-14", "close": 0.77, "volume": 173923.0}, {"date": "2018-06-15", "close": 0.785, "volume": 179638.0}, {"date": "2018-06-18", "close": 0.78, "volume": 13681.0}, {"date": "2018-06-19", "close": 0.75, "volume": 65982.0}, {"date": "2018-06-20", "close": 0.75, "volume": 87035.0}, {"date": "2018-06-21", "close": 0.745, "volume": 180455.0}, {"date": "2018-06-22", "close": 0.73, "volume": 68896.0}, {"date": "2018-06-25", "close": 0.715, "volume": 147172.0}, {"date": "2018-06-26", "close": 0.735, "volume": 137722.0}, {"date": "2018-06-27", "close": 0.76, "volume": 104760.0}, {"date": "2018-06-28", "close": 0.76, "volume": 61371.0}, {"date": "2018-06-29", "close": 0.785, "volume": 51700.0}, {"date": "2018-07-02", "close": 0.77, "volume": 80126.0}, {"date": "2018-07-03", "close": 0.765, "volume": 697923.0}, {"date": "2018-07-04", "close": 0.73, "volume": 273408.0}, {"date": "2018-07-05", "close": 0.73, "volume": 66473.0}, {"date": "2018-07-06", "close": 0.735, "volume": 54862.0}, {"date": "2018-07-09", "close": 0.75, "volume": 12018.0}, {"date": "2018-07-10", "close": 0.75, "volume": 23105.0}, {"date": "2018-07-11", "close": 0.735, "volume": 62404.0}, {"date": "2018-07-12", "close": 0.745, "volume": 156542.0}, {"date": "2018-07-13", "close": 0.74, "volume": 316123.0}, {"date": "2018-07-16", "close": 0.795, "volume": 264049.0}, {"date": "2018-07-17", "close": 0.785, "volume": 134687.0}, {"date": "2018-07-18", "close": 0.77, "volume": 135738.0}, {"date": "2018-07-19", "close": 0.765, "volume": 66395.0}, {"date": "2018-07-20", "close": 0.745, "volume": 197853.0}, {"date": "2018-07-23", "close": 0.76, "volume": 143447.0}, {"date": "2018-07-24", "close": 0.88, "volume": 846302.0}, {"date": "2018-07-25", "close": 0.85, "volume": 488431.0}, {"date": "2018-07-26", "close": 0.86, "volume": 275798.0}, {"date": "2018-07-27", "close": 0.88, "volume": 177735.0}, {"date": "2018-07-30", "close": 0.94, "volume": 584906.0}, {"date": "2018-07-31", "close": 0.89, "volume": 307597.0}, {"date": "2018-08-01", "close": 0.92, "volume": 152245.0}, {"date": "2018-08-02", "close": 0.915, "volume": 172458.0}, {"date": "2018-08-03", "close": 0.92, "volume": 578057.0}, {"date": "2018-08-06", "close": 0.88, "volume": 321928.0}, {"date": "2018-08-07", "close": 0.865, "volume": 206016.0}, {"date": "2018-08-08", "close": 0.845, "volume": 185465.0}, {"date": "2018-08-09", "close": 0.87, "volume": 155654.0}, {"date": "2018-08-10", "close": 0.85, "volume": 138877.0}, {"date": "2018-08-13", "close": 0.885, "volume": 824930.0}, {"date": "2018-08-14", "close": 0.86, "volume": 130639.0}, {"date": "2018-08-15", "close": 0.88, "volume": 192867.0}, {"date": "2018-08-16", "close": 0.865, "volume": 180174.0}, {"date": "2018-08-17", "close": 0.865, "volume": 81035.0}, {"date": "2018-08-20", "close": 0.83, "volume": 156247.0}, {"date": "2018-08-21", "close": 0.85, "volume": 77195.0}, {"date": "2018-08-22", "close": 0.85, "volume": 275059.0}, {"date": "2018-08-23", "close": 0.87, "volume": 521482.0}, {"date": "2018-08-24", "close": 0.875, "volume": 4890240.0}, {"date": "2018-08-27", "close": 0.905, "volume": 292727.0}, {"date": "2018-08-28", "close": 0.99, "volume": 1194568.0}, {"date": "2018-08-29", "close": 0.96, "volume": 622176.0}, {"date": "2018-08-30", "close": 0.935, "volume": 330673.0}, {"date": "2018-08-31", "close": 0.915, "volume": 491322.0}, {"date": "2018-09-03", "close": 0.955, "volume": 98163.0}, {"date": "2018-09-04", "close": 0.96, "volume": 138796.0}, {"date": "2018-09-05", "close": 0.97, "volume": 144505.0}, {"date": "2018-09-06", "close": 0.96, "volume": 239551.0}, {"date": "2018-09-07", "close": 0.96, "volume": 380470.0}, {"date": "2018-09-10", "close": 1.01, "volume": 622668.0}, {"date": "2018-09-11", "close": 1.03, "volume": 857903.0}, {"date": "2018-09-12", "close": 1.005, "volume": 137504.0}, {"date": "2018-09-13", "close": 1.02, "volume": 139334.0}, {"date": "2018-09-14", "close": 1.04, "volume": 160675.0}, {"date": "2018-09-17", "close": 1.035, "volume": 382684.0}, {"date": "2018-09-18", "close": 1.045, "volume": 134445.0}, {"date": "2018-09-19", "close": 1.13, "volume": 567642.0}, {"date": "2018-09-20", "close": 1.135, "volume": 888495.0}, {"date": "2018-09-21", "close": 1.12, "volume": 525459.0}, {"date": "2018-09-24", "close": 1.17, "volume": 469263.0}, {"date": "2018-09-25", "close": 1.19, "volume": 660092.0}, {"date": "2018-09-26", "close": 1.2, "volume": 662958.0}, {"date": "2018-09-27", "close": 1.115, "volume": 314538.0}, {"date": "2018-09-28", "close": 1.135, "volume": 205063.0}, {"date": "2018-10-01", "close": 1.16, "volume": 275102.0}, {"date": "2018-10-02", "close": 1.15, "volume": 180081.0}, {"date": "2018-10-03", "close": 1.15, "volume": 320556.0}, {"date": "2018-10-04", "close": 1.16, "volume": 199455.0}, {"date": "2018-10-05", "close": 1.15, "volume": 275975.0}, {"date": "2018-10-08", "close": 1.16, "volume": 685093.0}, {"date": "2018-10-09", "close": 1.165, "volume": 217480.0}, {"date": "2018-10-10", "close": 1.21, "volume": 776866.0}, {"date": "2018-10-11", "close": 1.06, "volume": 802015.0}, {"date": "2018-10-12", "close": 1.09, "volume": 733406.0}, {"date": "2018-10-15", "close": 1.045, "volume": 325587.0}, {"date": "2018-10-16", "close": 1.1, "volume": 81248.0}, {"date": "2018-10-17", "close": 1.12, "volume": 72259.0}, {"date": "2018-10-18", "close": 1.07, "volume": 98121.0}, {"date": "2018-10-19", "close": 1.0, "volume": 1044829.0}, {"date": "2018-10-22", "close": 0.95, "volume": 568960.0}, {"date": "2018-10-23", "close": 0.96, "volume": 197952.0}, {"date": "2018-10-24", "close": 0.95, "volume": 246066.0}, {"date": "2018-10-25", "close": 0.925, "volume": 130712.0}, {"date": "2018-10-26", "close": 0.94, "volume": 114081.0}, {"date": "2018-10-29", "close": 0.88, "volume": 315437.0}, {"date": "2018-10-30", "close": 0.91, "volume": 66441.0}, {"date": "2018-10-31", "close": 0.88, "volume": 132396.0}, {"date": "2018-11-01", "close": 0.89, "volume": 160388.0}, {"date": "2018-11-02", "close": 0.89, "volume": 103317.0}, {"date": "2018-11-05", "close": 0.88, "volume": 156626.0}, {"date": "2018-11-06", "close": 0.885, "volume": 275525.0}, {"date": "2018-11-07", "close": 0.84, "volume": 192783.0}, {"date": "2018-11-08", "close": 0.835, "volume": 299140.0}, {"date": "2018-11-09", "close": 0.8, "volume": 248542.0}, {"date": "2018-11-12", "close": 0.87, "volume": 294694.0}, {"date": "2018-11-13", "close": 0.845, "volume": 176651.0}, {"date": "2018-11-14", "close": 0.81, "volume": 275069.0}, {"date": "2018-11-15", "close": 0.83, "volume": 110123.0}, {"date": "2018-11-16", "close": 0.82, "volume": 123810.0}, {"date": "2018-11-19", "close": 0.85, "volume": 141664.0}, {"date": "2018-11-20", "close": 0.85, "volume": 96880.0}, {"date": "2018-11-21", "close": 0.81, "volume": 174515.0}, {"date": "2018-11-22", "close": 0.86, "volume": 119190.0}, {"date": "2018-11-23", "close": 0.795, "volume": 227903.0}, {"date": "2018-11-26", "close": 0.8, "volume": 51222.0}, {"date": "2018-11-27", "close": 0.76, "volume": 231739.0}, {"date": "2018-11-28", "close": 0.79, "volume": 239978.0}, {"date": "2018-11-29", "close": 0.78, "volume": 81356.0}, {"date": "2018-11-30", "close": 0.775, "volume": 76802.0}, {"date": "2018-12-03", "close": 0.77, "volume": 18280.0}, {"date": "2018-12-04", "close": 0.77, "volume": 42557.0}, {"date": "2018-12-05", "close": 0.75, "volume": 53213.0}, {"date": "2018-12-10", "close": 0.66, "volume": 573884.0}, {"date": "2018-12-11", "close": 0.66, "volume": 163254.0}, {"date": "2018-12-12", "close": 0.67, "volume": 127799.0}, {"date": "2018-12-13", "close": 0.66, "volume": 45015.0}, {"date": "2018-12-14", "close": 0.66, "volume": 94067.0}, {"date": "2018-12-17", "close": 0.63, "volume": 75617.0}, {"date": "2018-12-18", "close": 0.66, "volume": 185206.0}, {"date": "2018-12-19", "close": 0.62, "volume": 156525.0}, {"date": "2018-12-20", "close": 0.63, "volume": 349919.0}, {"date": "2018-12-21", "close": 0.575, "volume": 245324.0}, {"date": "2018-12-24", "close": 0.61, "volume": 22308.0}, {"date": "2018-12-27", "close": 0.62, "volume": 160275.0}, {"date": "2018-12-28", "close": 0.64, "volume": 117708.0}, {"date": "2018-12-31", "close": 0.64, "volume": 39214.0}, {"date": "2019-01-02", "close": 0.635, "volume": 129917.0}, {"date": "2019-01-03", "close": 0.625, "volume": 44425.0}, {"date": "2019-01-04", "close": 0.635, "volume": 71814.0}, {"date": "2019-01-07", "close": 0.62, "volume": 152866.0}, {"date": "2019-01-08", "close": 0.62, "volume": 90546.0}, {"date": "2019-01-09", "close": 0.645, "volume": 198876.0}, {"date": "2019-01-10", "close": 0.63, "volume": 13706.0}, {"date": "2019-01-11", "close": 0.625, "volume": 101434.0}, {"date": "2019-01-14", "close": 0.63, "volume": 57097.0}, {"date": "2019-01-15", "close": 0.63, "volume": 17106.0}, {"date": "2019-01-16", "close": 0.635, "volume": 53763.0}, {"date": "2019-01-17", "close": 0.63, "volume": 123904.0}, {"date": "2019-01-18", "close": 0.63, "volume": 195495.0}, {"date": "2019-01-21", "close": 0.65, "volume": 99680.0}, {"date": "2019-01-22", "close": 0.63, "volume": 59113.0}, {"date": "2019-01-23", "close": 0.625, "volume": 84751.0}, {"date": "2019-01-24", "close": 0.635, "volume": 69269.0}, {"date": "2019-01-25", "close": 0.64, "volume": 32453.0}, {"date": "2019-01-29", "close": 0.66, "volume": 130804.0}, {"date": "2019-01-30", "close": 0.67, "volume": 206689.0}, {"date": "2019-01-31", "close": 0.64, "volume": 282214.0}, {"date": "2019-02-01", "close": 0.63, "volume": 297790.0}, {"date": "2019-02-04", "close": 0.615, "volume": 172758.0}, {"date": "2019-02-05", "close": 0.615, "volume": 51729.0}, {"date": "2019-02-06", "close": 0.63, "volume": 65306.0}, {"date": "2019-02-07", "close": 0.62, "volume": 9387.0}, {"date": "2019-02-08", "close": 0.61, "volume": 47171.0}, {"date": "2019-02-11", "close": 0.605, "volume": 71432.0}, {"date": "2019-02-12", "close": 0.625, "volume": 76203.0}, {"date": "2019-02-13", "close": 0.65, "volume": 51493.0}, {"date": "2019-02-14", "close": 0.64, "volume": 46355.0}, {"date": "2019-02-15", "close": 0.64, "volume": 169865.0}, {"date": "2019-02-19", "close": 0.62, "volume": 108777.0}, {"date": "2019-02-20", "close": 0.615, "volume": 57421.0}, {"date": "2019-02-21", "close": 0.61, "volume": 133277.0}, {"date": "2019-02-22", "close": 0.59, "volume": 213529.0}, {"date": "2019-02-25", "close": 0.595, "volume": 159626.0}, {"date": "2019-02-26", "close": 0.595, "volume": 137542.0}, {"date": "2019-02-27", "close": 0.59, "volume": 12628.0}, {"date": "2019-02-28", "close": 0.59, "volume": 227612.0}, {"date": "2019-03-01", "close": 0.56, "volume": 83713.0}, {"date": "2019-03-04", "close": 0.55, "volume": 76694.0}, {"date": "2019-03-05", "close": 0.56, "volume": 224067.0}, {"date": "2019-03-06", "close": 0.59, "volume": 161218.0}, {"date": "2019-03-07", "close": 0.59, "volume": 230383.0}, {"date": "2019-03-08", "close": 0.575, "volume": 446913.0}, {"date": "2019-03-11", "close": 0.575, "volume": 339834.0}, {"date": "2019-03-12", "close": 0.56, "volume": 50927.0}, {"date": "2019-03-13", "close": 0.545, "volume": 222772.0}, {"date": "2019-03-14", "close": 0.6, "volume": 248248.0}, {"date": "2019-03-15", "close": 0.585, "volume": 121095.0}, {"date": "2019-03-18", "close": 0.595, "volume": 270223.0}, {"date": "2019-03-19", "close": 0.59, "volume": 294053.0}, {"date": "2019-03-20", "close": 0.59, "volume": 87840.0}, {"date": "2019-03-21", "close": 0.61, "volume": 85076.0}, {"date": "2019-03-22", "close": 0.615, "volume": 62448.0}, {"date": "2019-03-25", "close": 0.61, "volume": 326775.0}, {"date": "2019-03-26", "close": 0.64, "volume": 51447.0}, {"date": "2019-03-27", "close": 0.59, "volume": 153030.0}, {"date": "2019-03-28", "close": 0.625, "volume": 84167.0}, {"date": "2019-03-29", "close": 0.62, "volume": 245741.0}, {"date": "2019-04-01", "close": 0.63, "volume": 50655.0}, {"date": "2019-04-02", "close": 0.64, "volume": 43307.0}, {"date": "2019-04-03", "close": 0.625, "volume": 266208.0}, {"date": "2019-04-04", "close": 0.64, "volume": 72704.0}, {"date": "2019-04-05", "close": 0.64, "volume": 320349.0}, {"date": "2019-04-08", "close": 0.63, "volume": 9627.0}, {"date": "2019-04-09", "close": 0.63, "volume": 97733.0}, {"date": "2019-04-10", "close": 0.63, "volume": 104167.0}, {"date": "2019-04-11", "close": 0.61, "volume": 330897.0}, {"date": "2019-04-12", "close": 0.59, "volume": 160371.0}, {"date": "2019-04-15", "close": 0.605, "volume": 34142.0}, {"date": "2019-04-16", "close": 0.6, "volume": 202522.0}, {"date": "2019-04-17", "close": 0.58, "volume": 154503.0}, {"date": "2019-04-18", "close": 0.58, "volume": 207238.0}, {"date": "2019-04-23", "close": 0.565, "volume": 130023.0}, {"date": "2019-04-24", "close": 0.555, "volume": 221632.0}, {"date": "2019-04-26", "close": 0.54, "volume": 88437.0}, {"date": "2019-04-29", "close": 0.54, "volume": 116405.0}, {"date": "2019-04-30", "close": 0.525, "volume": 120198.0}, {"date": "2019-05-01", "close": 0.515, "volume": 207948.0}, {"date": "2019-05-02", "close": 0.53, "volume": 284035.0}, {"date": "2019-05-03", "close": 0.545, "volume": 118574.0}, {"date": "2019-05-06", "close": 0.555, "volume": 6917.0}, {"date": "2019-05-07", "close": 0.535, "volume": 42769.0}, {"date": "2019-05-08", "close": 0.51, "volume": 147631.0}, {"date": "2019-05-09", "close": 0.51, "volume": 41803.0}, {"date": "2019-05-10", "close": 0.5, "volume": 170645.0}, {"date": "2019-05-13", "close": 0.505, "volume": 99518.0}, {"date": "2019-05-14", "close": 0.475, "volume": 81114.0}, {"date": "2019-05-15", "close": 0.475, "volume": 179089.0}, {"date": "2019-05-16", "close": 0.475, "volume": 37548.0}, {"date": "2019-05-17", "close": 0.435, "volume": 214519.0}, {"date": "2019-05-20", "close": 0.45, "volume": 935912.0}, {"date": "2019-05-21", "close": 0.45, "volume": 214941.0}, {"date": "2019-05-22", "close": 0.425, "volume": 334205.0}, {"date": "2019-05-23", "close": 0.4, "volume": 319720.0}, {"date": "2019-05-24", "close": 0.4, "volume": 716385.0}, {"date": "2019-05-27", "close": 0.385, "volume": 686883.0}, {"date": "2019-05-28", "close": 0.36, "volume": 865231.0}, {"date": "2019-05-29", "close": 0.41, "volume": 284893.0}, {"date": "2019-05-30", "close": 0.45, "volume": 557693.0}, {"date": "2019-05-31", "close": 0.475, "volume": 698748.0}, {"date": "2019-06-03", "close": 0.45, "volume": 459134.0}, {"date": "2019-06-04", "close": 0.415, "volume": 185354.0}, {"date": "2019-06-05", "close": 0.39, "volume": 190491.0}, {"date": "2019-06-06", "close": 0.38, "volume": 456646.0}, {"date": "2019-06-07", "close": 0.365, "volume": 519708.0}, {"date": "2019-06-11", "close": 0.35, "volume": 805656.0}, {"date": "2019-06-12", "close": 0.33, "volume": 706442.0}, {"date": "2019-06-13", "close": 0.3, "volume": 921462.0}, {"date": "2019-06-14", "close": 0.32, "volume": 1374707.0}, {"date": "2019-06-17", "close": 0.325, "volume": 844217.0}, {"date": "2019-06-18", "close": 0.325, "volume": 600066.0}, {"date": "2019-06-19", "close": 0.325, "volume": 532868.0}, {"date": "2019-06-20", "close": 0.325, "volume": 220747.0}, {"date": "2019-06-21", "close": 0.34, "volume": 315631.0}, {"date": "2019-06-24", "close": 0.36, "volume": 205591.0}, {"date": "2019-06-25", "close": 0.35, "volume": 379200.0}, {"date": "2019-06-26", "close": 0.35, "volume": 386973.0}, {"date": "2019-06-27", "close": 0.35, "volume": 372130.0}, {"date": "2019-06-28", "close": 0.36, "volume": 215360.0}, {"date": "2019-07-01", "close": 0.39, "volume": 343351.0}, {"date": "2019-07-02", "close": 0.4, "volume": 236930.0}, {"date": "2019-07-03", "close": 0.42, "volume": 391902.0}, {"date": "2019-07-04", "close": 0.435, "volume": 214549.0}, {"date": "2019-07-05", "close": 0.435, "volume": 738594.0}, {"date": "2019-07-08", "close": 0.475, "volume": 140173.0}, {"date": "2019-07-09", "close": 0.455, "volume": 108999.0}, {"date": "2019-07-10", "close": 0.435, "volume": 404884.0}, {"date": "2019-07-11", "close": 0.46, "volume": 182466.0}, {"date": "2019-07-12", "close": 0.545, "volume": 216921.0}, {"date": "2019-07-15", "close": 0.585, "volume": 461390.0}, {"date": "2019-07-16", "close": 0.535, "volume": 219213.0}, {"date": "2019-07-17", "close": 0.54, "volume": 170200.0}, {"date": "2019-07-18", "close": 0.52, "volume": 331902.0}, {"date": "2019-07-19", "close": 0.55, "volume": 104748.0}, {"date": "2019-07-22", "close": 0.63, "volume": 405829.0}, {"date": "2019-07-23", "close": 0.615, "volume": 362835.0}, {"date": "2019-07-24", "close": 0.6, "volume": 442324.0}, {"date": "2019-07-25", "close": 0.64, "volume": 251876.0}, {"date": "2019-07-26", "close": 0.645, "volume": 131627.0}, {"date": "2019-07-29", "close": 0.73, "volume": 789458.0}, {"date": "2019-07-30", "close": 0.7, "volume": 447694.0}, {"date": "2019-07-31", "close": 0.65, "volume": 846811.0}, {"date": "2019-08-01", "close": 0.575, "volume": 970472.0}, {"date": "2019-08-02", "close": 0.57, "volume": 300446.0}, {"date": "2019-08-05", "close": 0.52, "volume": 1243339.0}, {"date": "2019-08-06", "close": 0.54, "volume": 596394.0}, {"date": "2019-08-07", "close": 0.55, "volume": 70103.0}, {"date": "2019-08-08", "close": 0.575, "volume": 215460.0}, {"date": "2019-08-09", "close": 0.57, "volume": 332799.0}, {"date": "2019-08-12", "close": 0.61, "volume": 117501.0}, {"date": "2019-08-13", "close": 0.605, "volume": 106931.0}, {"date": "2019-08-14", "close": 0.58, "volume": 73822.0}, {"date": "2019-08-15", "close": 0.595, "volume": 310481.0}, {"date": "2019-08-16", "close": 0.55, "volume": 45504.0}, {"date": "2019-08-19", "close": 0.59, "volume": 14500.0}, {"date": "2019-08-20", "close": 0.55, "volume": 50286.0}, {"date": "2019-08-21", "close": 0.54, "volume": 166480.0}, {"date": "2019-08-22", "close": 0.54, "volume": 111840.0}, {"date": "2019-08-23", "close": 0.55, "volume": 114739.0}, {"date": "2019-08-26", "close": 0.515, "volume": 130590.0}, {"date": "2019-08-27", "close": 0.49, "volume": 242465.0}, {"date": "2019-08-28", "close": 0.475, "volume": 122001.0}, {"date": "2019-08-29", "close": 0.5, "volume": 64965.0}, {"date": "2019-08-30", "close": 0.485, "volume": 231723.0}, {"date": "2019-09-02", "close": 0.505, "volume": 52307.0}, {"date": "2019-09-03", "close": 0.51, "volume": 63313.0}, {"date": "2019-09-04", "close": 0.485, "volume": 195016.0}, {"date": "2019-09-05", "close": 0.49, "volume": 210861.0}, {"date": "2019-09-10", "close": 0.395, "volume": 609456.0}, {"date": "2019-09-11", "close": 0.43, "volume": 271748.0}, {"date": "2019-09-12", "close": 0.42, "volume": 428526.0}, {"date": "2019-09-13", "close": 0.425, "volume": 166869.0}, {"date": "2019-09-16", "close": 0.395, "volume": 208415.0}, {"date": "2019-09-17", "close": 0.39, "volume": 661600.0}, {"date": "2019-09-18", "close": 0.4, "volume": 231867.0}, {"date": "2019-09-19", "close": 0.39, "volume": 171170.0}, {"date": "2019-09-20", "close": 0.375, "volume": 396379.0}, {"date": "2019-09-23", "close": 0.39, "volume": 227013.0}, {"date": "2019-09-24", "close": 0.415, "volume": 473470.0}, {"date": "2019-09-25", "close": 0.395, "volume": 287709.0}, {"date": "2019-09-26", "close": 0.41, "volume": 337162.0}, {"date": "2019-09-30", "close": 0.415, "volume": 114530.0}, {"date": "2019-10-01", "close": 0.415, "volume": 392118.0}, {"date": "2019-10-02", "close": 0.41, "volume": 77479.0}, {"date": "2019-10-03", "close": 0.415, "volume": 396530.0}, {"date": "2019-10-04", "close": 0.4, "volume": 112363.0}, {"date": "2019-10-07", "close": 0.41, "volume": 83483.0}, {"date": "2019-10-08", "close": 0.395, "volume": 196590.0}, {"date": "2019-10-09", "close": 0.395, "volume": 23370.0}, {"date": "2019-10-10", "close": 0.405, "volume": 101264.0}, {"date": "2019-10-11", "close": 0.37, "volume": 364096.0}, {"date": "2019-10-14", "close": 0.38, "volume": 29865.0}, {"date": "2019-10-15", "close": 0.385, "volume": 88543.0}, {"date": "2019-10-16", "close": 0.39, "volume": 44812.0}, {"date": "2019-10-17", "close": 0.39, "volume": 48917.0}, {"date": "2019-10-18", "close": 0.39, "volume": 44388.0}, {"date": "2019-10-21", "close": 0.395, "volume": 207018.0}, {"date": "2019-10-22", "close": 0.38, "volume": 80989.0}, {"date": "2019-10-23", "close": 0.375, "volume": 209082.0}, {"date": "2019-10-24", "close": 0.36, "volume": 45144.0}, {"date": "2019-10-25", "close": 0.38, "volume": 164.0}, {"date": "2019-10-28", "close": 0.39, "volume": 159209.0}, {"date": "2019-10-29", "close": 0.39, "volume": 148829.0}, {"date": "2019-10-30", "close": 0.37, "volume": 98393.0}, {"date": "2019-10-31", "close": 0.375, "volume": 87136.0}, {"date": "2019-11-01", "close": 0.36, "volume": 283607.0}, {"date": "2019-11-04", "close": 0.375, "volume": 166202.0}, {"date": "2019-11-05", "close": 0.375, "volume": 60.0}, {"date": "2019-11-06", "close": 0.36, "volume": 240572.0}, {"date": "2019-11-07", "close": 0.365, "volume": 86983.0}, {"date": "2019-11-08", "close": 0.36, "volume": 240280.0}, {"date": "2019-11-11", "close": 0.365, "volume": 190102.0}, {"date": "2019-11-12", "close": 0.34, "volume": 275535.0}, {"date": "2019-11-13", "close": 0.345, "volume": 196646.0}, {"date": "2019-11-14", "close": 0.35, "volume": 97579.0}, {"date": "2019-11-15", "close": 0.35, "volume": 135093.0}, {"date": "2019-11-18", "close": 0.36, "volume": 117049.0}, {"date": "2019-11-19", "close": 0.34, "volume": 122428.0}, {"date": "2019-11-20", "close": 0.355, "volume": 2021433.0}, {"date": "2019-11-21", "close": 0.34, "volume": 64667.0}, {"date": "2019-11-22", "close": 0.34, "volume": 165295.0}, {"date": "2019-11-25", "close": 0.335, "volume": 125572.0}, {"date": "2019-11-26", "close": 0.35, "volume": 130068.0}, {"date": "2019-11-27", "close": 0.335, "volume": 260236.0}, {"date": "2019-11-28", "close": 0.35, "volume": 82681.0}, {"date": "2019-11-29", "close": 0.355, "volume": 283235.0}, {"date": "2019-12-02", "close": 0.335, "volume": 63511.0}, {"date": "2019-12-03", "close": 0.345, "volume": 197285.0}, {"date": "2019-12-04", "close": 0.31, "volume": 389771.0}, {"date": "2019-12-05", "close": 0.305, "volume": 116590.0}, {"date": "2019-12-06", "close": 0.3, "volume": 220955.0}, {"date": "2019-12-09", "close": 0.33, "volume": 63595.0}, {"date": "2019-12-10", "close": 0.3, "volume": 566840.0}, {"date": "2019-12-11", "close": 0.3, "volume": 92234.0}, {"date": "2019-12-12", "close": 0.34, "volume": 132219.0}, {"date": "2019-12-13", "close": 0.34, "volume": 63915.0}, {"date": "2019-12-16", "close": 0.315, "volume": 55039.0}, {"date": "2019-12-17", "close": 0.31, "volume": 53191.0}, {"date": "2019-12-18", "close": 0.3, "volume": 266648.0}, {"date": "2019-12-19", "close": 0.305, "volume": 86075.0}, {"date": "2019-12-20", "close": 0.31, "volume": 260330.0}, {"date": "2019-12-23", "close": 0.335, "volume": 593184.0}, {"date": "2019-12-24", "close": 0.34, "volume": 70841.0}, {"date": "2019-12-27", "close": 0.36, "volume": 241580.0}, {"date": "2019-12-30", "close": 0.34, "volume": 107887.0}, {"date": "2019-12-31", "close": 0.33, "volume": 87332.0}, {"date": "2020-01-02", "close": 0.335, "volume": 6908.0}, {"date": "2020-01-03", "close": 0.34, "volume": 197832.0}, {"date": "2020-01-06", "close": 0.33, "volume": 299557.0}, {"date": "2020-01-07", "close": 0.34, "volume": 129971.0}, {"date": "2020-01-08", "close": 0.325, "volume": 200415.0}, {"date": "2020-01-09", "close": 0.325, "volume": 746335.0}, {"date": "2020-01-10", "close": 0.315, "volume": 97626.0}, {"date": "2020-01-13", "close": 0.305, "volume": 215885.0}, {"date": "2020-01-14", "close": 0.295, "volume": 299658.0}, {"date": "2020-01-15", "close": 0.3, "volume": 23916.0}, {"date": "2020-01-16", "close": 0.295, "volume": 223254.0}, {"date": "2020-01-17", "close": 0.295, "volume": 183304.0}, {"date": "2020-01-20", "close": 0.29, "volume": 56696.0}, {"date": "2020-01-21", "close": 0.3, "volume": 70069.0}, {"date": "2020-01-22", "close": 0.3, "volume": 99943.0}, {"date": "2020-01-23", "close": 0.295, "volume": 156222.0}, {"date": "2020-01-24", "close": 0.3, "volume": 10841.0}, {"date": "2020-01-28", "close": 0.295, "volume": 281776.0}, {"date": "2020-01-29", "close": 0.29, "volume": 133144.0}, {"date": "2020-01-30", "close": 0.295, "volume": 88134.0}, {"date": "2020-01-31", "close": 0.27, "volume": 277573.0}, {"date": "2020-02-03", "close": 0.23, "volume": 308839.0}, {"date": "2020-02-04", "close": 0.235, "volume": 417141.0}, {"date": "2020-02-05", "close": 0.22, "volume": 622803.0}, {"date": "2020-02-06", "close": 0.2, "volume": 815885.0}, {"date": "2020-02-07", "close": 0.195, "volume": 496110.0}, {"date": "2020-02-10", "close": 0.17, "volume": 939890.0}, {"date": "2020-02-11", "close": 0.165, "volume": 1165053.0}, {"date": "2020-02-12", "close": 0.15, "volume": 2088960.0}, {"date": "2020-02-13", "close": 0.19, "volume": 1266504.0}, {"date": "2020-02-14", "close": 0.187, "volume": 328508.0}, {"date": "2020-02-17", "close": 0.155, "volume": 1048839.0}, {"date": "2020-02-18", "close": 0.135, "volume": 644977.0}, {"date": "2020-02-19", "close": 0.135, "volume": 1035884.0}, {"date": "2020-02-20", "close": 0.13, "volume": 695438.0}, {"date": "2020-02-21", "close": 0.135, "volume": 535253.0}, {"date": "2020-02-24", "close": 0.13, "volume": 204079.0}, {"date": "2020-02-25", "close": 0.12, "volume": 688680.0}, {"date": "2020-02-26", "close": 0.125, "volume": 2120442.0}, {"date": "2020-02-27", "close": 0.12, "volume": 417611.0}, {"date": "2020-02-28", "close": 0.115, "volume": 487616.0}, {"date": "2020-03-02", "close": 0.12, "volume": 162379.0}, {"date": "2020-03-03", "close": 0.13, "volume": 155403.0}, {"date": "2020-03-04", "close": 0.135, "volume": 343162.0}, {"date": "2020-03-05", "close": 0.14, "volume": 166627.0}, {"date": "2020-03-06", "close": 0.13, "volume": 254324.0}, {"date": "2020-03-09", "close": 0.107, "volume": 1260700.0}, {"date": "2020-03-10", "close": 0.105, "volume": 565986.0}, {"date": "2020-03-11", "close": 0.096, "volume": 789317.0}, {"date": "2020-03-12", "close": 0.09, "volume": 628278.0}, {"date": "2020-03-13", "close": 0.09, "volume": 718328.0}, {"date": "2020-03-16", "close": 0.075, "volume": 1209970.0}, {"date": "2020-03-17", "close": 0.078, "volume": 3355044.0}, {"date": "2020-03-18", "close": 0.073, "volume": 905671.0}, {"date": "2020-03-19", "close": 0.068, "volume": 947918.0}, {"date": "2020-03-20", "close": 0.07, "volume": 1541488.0}, {"date": "2020-03-23", "close": 0.065, "volume": 313079.0}, {"date": "2020-03-24", "close": 0.07, "volume": 1696178.0}, {"date": "2020-03-25", "close": 0.07, "volume": 875933.0}, {"date": "2020-03-26", "close": 0.07, "volume": 829989.0}, {"date": "2020-03-27", "close": 0.07, "volume": 1516615.0}, {"date": "2020-03-30", "close": 0.07, "volume": 442259.0}, {"date": "2020-03-31", "close": 0.08, "volume": 773629.0}, {"date": "2020-04-01", "close": 0.105, "volume": 551071.0}, {"date": "2020-04-02", "close": 0.087, "volume": 470226.0}, {"date": "2020-04-03", "close": 0.098, "volume": 467356.0}, {"date": "2020-04-06", "close": 0.105, "volume": 322672.0}, {"date": "2020-04-07", "close": 0.11, "volume": 413255.0}, {"date": "2020-04-08", "close": 0.11, "volume": 797709.0}, {"date": "2020-04-09", "close": 0.115, "volume": 814101.0}, {"date": "2020-04-14", "close": 0.105, "volume": 160322.0}, {"date": "2020-04-15", "close": 0.11, "volume": 471017.0}, {"date": "2020-04-16", "close": 0.099, "volume": 921220.0}, {"date": "2020-04-17", "close": 0.1, "volume": 667285.0}, {"date": "2020-04-20", "close": 0.096, "volume": 393875.0}, {"date": "2020-04-21", "close": 0.1, "volume": 126891.0}, {"date": "2020-04-22", "close": 0.093, "volume": 157977.0}, {"date": "2020-04-23", "close": 0.105, "volume": 157444.0}, {"date": "2020-04-24", "close": 0.105, "volume": 190059.0}, {"date": "2020-04-27", "close": 0.105, "volume": 132470.0}, {"date": "2020-04-28", "close": 0.099, "volume": 618855.0}, {"date": "2020-04-29", "close": 0.105, "volume": 234836.0}, {"date": "2020-04-30", "close": 0.098, "volume": 146657.0}, {"date": "2020-05-01", "close": 0.098, "volume": 170000.0}, {"date": "2020-05-04", "close": 0.097, "volume": 358294.0}, {"date": "2020-05-05", "close": 0.096, "volume": 270101.0}, {"date": "2020-05-06", "close": 0.1, "volume": 123920.0}, {"date": "2020-05-07", "close": 0.105, "volume": 85605.0}, {"date": "2020-05-08", "close": 0.115, "volume": 779314.0}, {"date": "2020-05-11", "close": 0.117, "volume": 90121.0}, {"date": "2020-05-12", "close": 0.115, "volume": 1093545.0}, {"date": "2020-05-13", "close": 0.125, "volume": 515224.0}, {"date": "2020-05-14", "close": 0.11, "volume": 1614977.0}, {"date": "2020-05-18", "close": 0.125, "volume": 466051.0}, {"date": "2020-05-19", "close": 0.125, "volume": 519469.0}, {"date": "2020-05-20", "close": 0.125, "volume": 215505.0}, {"date": "2020-05-21", "close": 0.125, "volume": 1148622.0}, {"date": "2020-05-22", "close": 0.115, "volume": 632119.0}, {"date": "2020-05-25", "close": 0.105, "volume": 714724.0}, {"date": "2020-05-26", "close": 0.1, "volume": 1498823.0}, {"date": "2020-05-27", "close": 0.115, "volume": 496782.0}, {"date": "2020-05-28", "close": 0.11, "volume": 456594.0}, {"date": "2020-05-29", "close": 0.115, "volume": 202202.0}, {"date": "2020-06-01", "close": 0.115, "volume": 25643.0}, {"date": "2020-06-02", "close": 0.115, "volume": 253333.0}, {"date": "2020-06-03", "close": 0.115, "volume": 40000.0}, {"date": "2020-06-04", "close": 0.105, "volume": 273786.0}, {"date": "2020-06-05", "close": 0.115, "volume": 706963.0}, {"date": "2020-06-09", "close": 0.12, "volume": 881930.0}, {"date": "2020-06-10", "close": 0.145, "volume": 1781686.0}, {"date": "2020-06-11", "close": 0.145, "volume": 1289792.0}, {"date": "2020-06-12", "close": 0.13, "volume": 691328.0}, {"date": "2020-06-15", "close": 0.135, "volume": 130699.0}, {"date": "2020-06-16", "close": 0.135, "volume": 99696.0}, {"date": "2020-06-17", "close": 0.13, "volume": 108796.0}, {"date": "2020-06-18", "close": 0.132, "volume": 85646.0}, {"date": "2020-06-19", "close": 0.12, "volume": 673499.0}, {"date": "2020-06-22", "close": 0.12, "volume": 313802.0}, {"date": "2020-06-23", "close": 0.12, "volume": 575380.0}, {"date": "2020-06-24", "close": 0.12, "volume": 123080.0}, {"date": "2020-06-25", "close": 0.12, "volume": 695858.0}, {"date": "2020-06-26", "close": 0.11, "volume": 1257738.0}, {"date": "2020-06-29", "close": 0.115, "volume": 490814.0}, {"date": "2020-06-30", "close": 0.125, "volume": 307262.0}, {"date": "2020-07-01", "close": 0.14, "volume": 401692.0}, {"date": "2020-07-02", "close": 0.165, "volume": 832709.0}, {"date": "2020-07-03", "close": 0.165, "volume": 746079.0}, {"date": "2020-07-06", "close": 0.18, "volume": 372371.0}, {"date": "2020-07-07", "close": 0.165, "volume": 599833.0}, {"date": "2020-07-08", "close": 0.165, "volume": 344081.0}, {"date": "2020-07-09", "close": 0.17, "volume": 295662.0}, {"date": "2020-07-10", "close": 0.17, "volume": 530453.0}, {"date": "2020-07-13", "close": 0.17, "volume": 169293.0}, {"date": "2020-07-14", "close": 0.155, "volume": 433802.0}, {"date": "2020-07-15", "close": 0.15, "volume": 329590.0}, {"date": "2020-07-16", "close": 0.15, "volume": 70893.0}, {"date": "2020-07-17", "close": 0.155, "volume": 134958.0}, {"date": "2020-07-20", "close": 0.155, "volume": 221499.0}, {"date": "2020-07-21", "close": 0.16, "volume": 493354.0}, {"date": "2020-07-22", "close": 0.16, "volume": 56808.0}, {"date": "2020-07-23", "close": 0.155, "volume": 150147.0}, {"date": "2020-07-24", "close": 0.15, "volume": 594172.0}, {"date": "2020-07-27", "close": 0.145, "volume": 171502.0}, {"date": "2020-07-28", "close": 0.145, "volume": 82850.0}, {"date": "2020-07-29", "close": 0.15, "volume": 569062.0}, {"date": "2020-07-30", "close": 0.145, "volume": 821573.0}, {"date": "2020-07-31", "close": 0.16, "volume": 630066.0}, {"date": "2020-08-03", "close": 0.16, "volume": 278413.0}, {"date": "2020-08-04", "close": 0.16, "volume": 176739.0}, {"date": "2020-08-05", "close": 0.18, "volume": 536051.0}, {"date": "2020-08-06", "close": 0.215, "volume": 1104641.0}, {"date": "2020-08-11", "close": 0.32, "volume": 4821042.0}, {"date": "2020-08-12", "close": 0.3, "volume": 1518012.0}, {"date": "2020-08-13", "close": 0.285, "volume": 596768.0}, {"date": "2020-08-14", "close": 0.295, "volume": 690979.0}, {"date": "2020-08-17", "close": 0.31, "volume": 1335603.0}, {"date": "2020-08-18", "close": 0.31, "volume": 184603.0}, {"date": "2020-08-19", "close": 0.305, "volume": 452207.0}, {"date": "2020-08-20", "close": 0.295, "volume": 659919.0}, {"date": "2020-08-21", "close": 0.32, "volume": 268740.0}, {"date": "2020-08-24", "close": 0.315, "volume": 490322.0}, {"date": "2020-08-25", "close": 0.3, "volume": 288046.0}, {"date": "2020-08-26", "close": 0.3, "volume": 160538.0}, {"date": "2020-08-27", "close": 0.3, "volume": 178675.0}, {"date": "2020-08-28", "close": 0.295, "volume": 245731.0}, {"date": "2020-08-31", "close": 0.31, "volume": 282965.0}, {"date": "2020-09-01", "close": 0.3, "volume": 548594.0}, {"date": "2020-09-02", "close": 0.3, "volume": 426744.0}, {"date": "2020-09-03", "close": 0.3, "volume": 270372.0}, {"date": "2020-09-04", "close": 0.3, "volume": 329196.0}, {"date": "2020-09-07", "close": 0.29, "volume": 282955.0}, {"date": "2020-09-08", "close": 0.29, "volume": 90822.0}, {"date": "2020-09-09", "close": 0.29, "volume": 146570.0}, {"date": "2020-09-10", "close": 0.305, "volume": 278740.0}, {"date": "2020-09-11", "close": 0.295, "volume": 47169.0}, {"date": "2020-09-14", "close": 0.28, "volume": 584587.0}, {"date": "2020-09-15", "close": 0.285, "volume": 315561.0}, {"date": "2020-09-16", "close": 0.28, "volume": 300453.0}, {"date": "2020-09-17", "close": 0.275, "volume": 301388.0}, {"date": "2020-09-18", "close": 0.27, "volume": 113059.0}, {"date": "2020-09-21", "close": 0.26, "volume": 215808.0}, {"date": "2020-09-22", "close": 0.265, "volume": 187279.0}, {"date": "2020-09-23", "close": 0.25, "volume": 125602.0}, {"date": "2020-09-24", "close": 0.255, "volume": 437314.0}, {"date": "2020-09-25", "close": 0.265, "volume": 149351.0}, {"date": "2020-09-28", "close": 0.29, "volume": 283823.0}, {"date": "2020-09-29", "close": 0.285, "volume": 369946.0}, {"date": "2020-09-30", "close": 0.285, "volume": 14933.0}, {"date": "2020-10-01", "close": 0.29, "volume": 77200.0}, {"date": "2020-10-02", "close": 0.28, "volume": 225259.0}, {"date": "2020-10-05", "close": 0.3, "volume": 410741.0}, {"date": "2020-10-06", "close": 0.305, "volume": 312829.0}, {"date": "2020-10-07", "close": 0.305, "volume": 133612.0}, {"date": "2020-10-08", "close": 0.32, "volume": 74116.0}, {"date": "2020-10-09", "close": 0.32, "volume": 115246.0}, {"date": "2020-10-12", "close": 0.315, "volume": 137669.0}, {"date": "2020-10-13", "close": 0.285, "volume": 551362.0}, {"date": "2020-10-14", "close": 0.295, "volume": 247981.0}, {"date": "2020-10-15", "close": 0.31, "volume": 214629.0}, {"date": "2020-10-16", "close": 0.305, "volume": 107500.0}, {"date": "2020-10-19", "close": 0.3, "volume": 322582.0}, {"date": "2020-10-20", "close": 0.31, "volume": 136053.0}, {"date": "2020-10-21", "close": 0.305, "volume": 212767.0}, {"date": "2020-10-22", "close": 0.295, "volume": 403959.0}, {"date": "2020-10-23", "close": 0.305, "volume": 487804.0}, {"date": "2020-10-26", "close": 0.305, "volume": 263698.0}, {"date": "2020-10-27", "close": 0.31, "volume": 401840.0}, {"date": "2020-10-28", "close": 0.31, "volume": 29518.0}, {"date": "2020-10-29", "close": 0.305, "volume": 289965.0}, {"date": "2020-10-30", "close": 0.29, "volume": 205804.0}, {"date": "2020-11-02", "close": 0.3, "volume": 161002.0}, {"date": "2020-11-03", "close": 0.3, "volume": 31738.0}, {"date": "2020-11-04", "close": 0.3, "volume": 47466.0}, {"date": "2020-11-05", "close": 0.29, "volume": 45186.0}, {"date": "2020-11-06", "close": 0.29, "volume": 459489.0}, {"date": "2020-11-09", "close": 0.315, "volume": 109671.0}, {"date": "2020-11-10", "close": 0.305, "volume": 213106.0}, {"date": "2020-11-11", "close": 0.3, "volume": 326511.0}, {"date": "2020-11-12", "close": 0.31, "volume": 12527.0}, {"date": "2020-11-13", "close": 0.31, "volume": 118333.0}, {"date": "2020-11-17", "close": 0.31, "volume": 77179.0}, {"date": "2020-11-18", "close": 0.3, "volume": 102237.0}, {"date": "2020-11-19", "close": 0.305, "volume": 80533.0}, {"date": "2020-11-20", "close": 0.31, "volume": 394340.0}, {"date": "2020-11-23", "close": 0.34, "volume": 695103.0}, {"date": "2020-11-24", "close": 0.36, "volume": 514615.0}, {"date": "2020-11-25", "close": 0.345, "volume": 475467.0}, {"date": "2020-11-26", "close": 0.355, "volume": 125354.0}, {"date": "2020-11-27", "close": 0.37, "volume": 756041.0}, {"date": "2020-11-30", "close": 0.325, "volume": 864104.0}, {"date": "2020-12-01", "close": 0.32, "volume": 145519.0}, {"date": "2020-12-02", "close": 0.3, "volume": 234645.0}, {"date": "2020-12-03", "close": 0.285, "volume": 227690.0}, {"date": "2020-12-04", "close": 0.305, "volume": 220340.0}, {"date": "2020-12-07", "close": 0.32, "volume": 198543.0}, {"date": "2020-12-08", "close": 0.325, "volume": 25292.0}, {"date": "2020-12-09", "close": 0.31, "volume": 3903.0}, {"date": "2020-12-10", "close": 0.32, "volume": 102655.0}, {"date": "2020-12-11", "close": 0.325, "volume": 36982.0}, {"date": "2020-12-14", "close": 0.32, "volume": 125688.0}, {"date": "2020-12-15", "close": 0.39, "volume": 5209384.0}, {"date": "2020-12-16", "close": 0.355, "volume": 1739545.0}, {"date": "2020-12-17", "close": 0.36, "volume": 468548.0}, {"date": "2020-12-18", "close": 0.35, "volume": 434691.0}, {"date": "2020-12-21", "close": 0.35, "volume": 141021.0}, {"date": "2020-12-22", "close": 0.34, "volume": 205677.0}, {"date": "2020-12-23", "close": 0.34, "volume": 57188.0}, {"date": "2020-12-24", "close": 0.355, "volume": 132095.0}, {"date": "2020-12-29", "close": 0.365, "volume": 92678.0}, {"date": "2020-12-30", "close": 0.35, "volume": 235402.0}, {"date": "2020-12-31", "close": 0.36, "volume": 66691.0}, {"date": "2021-01-04", "close": 0.375, "volume": 246088.0}, {"date": "2021-01-05", "close": 0.365, "volume": 106501.0}, {"date": "2021-01-06", "close": 0.38, "volume": 1438639.0}, {"date": "2021-01-07", "close": 0.365, "volume": 788925.0}, {"date": "2021-01-08", "close": 0.355, "volume": 205392.0}, {"date": "2021-01-11", "close": 0.36, "volume": 81349.0}, {"date": "2021-01-12", "close": 0.36, "volume": 306598.0}, {"date": "2021-01-13", "close": 0.365, "volume": 189846.0}, {"date": "2021-01-14", "close": 0.36, "volume": 154633.0}, {"date": "2021-01-15", "close": 0.39, "volume": 293091.0}, {"date": "2021-01-18", "close": 0.41, "volume": 545208.0}, {"date": "2021-01-19", "close": 0.465, "volume": 1244088.0}, {"date": "2021-01-20", "close": 0.44, "volume": 421841.0}, {"date": "2021-01-21", "close": 0.435, "volume": 353256.0}, {"date": "2021-01-22", "close": 0.425, "volume": 167736.0}, {"date": "2021-01-25", "close": 0.43, "volume": 177015.0}, {"date": "2021-01-27", "close": 0.43, "volume": 254929.0}, {"date": "2021-01-28", "close": 0.425, "volume": 193156.0}, {"date": "2021-01-29", "close": 0.395, "volume": 369110.0}, {"date": "2021-02-01", "close": 0.38, "volume": 192693.0}, {"date": "2021-02-02", "close": 0.38, "volume": 109143.0}, {"date": "2021-02-03", "close": 0.385, "volume": 331204.0}, {"date": "2021-02-04", "close": 0.375, "volume": 133837.0}, {"date": "2021-02-05", "close": 0.4, "volume": 325449.0}, {"date": "2021-02-08", "close": 0.4, "volume": 265693.0}, {"date": "2021-02-09", "close": 0.41, "volume": 214312.0}, {"date": "2021-02-10", "close": 0.41, "volume": 79392.0}, {"date": "2021-02-12", "close": 0.405, "volume": 118383.0}, {"date": "2021-02-15", "close": 0.385, "volume": 44120.0}, {"date": "2021-02-16", "close": 0.395, "volume": 139500.0}, {"date": "2021-02-17", "close": 0.4, "volume": 102959.0}, {"date": "2021-02-18", "close": 0.39, "volume": 49614.0}, {"date": "2021-02-19", "close": 0.395, "volume": 79829.0}, {"date": "2021-02-22", "close": 0.385, "volume": 203896.0}, {"date": "2021-02-23", "close": 0.38, "volume": 169960.0}, {"date": "2021-02-24", "close": 0.375, "volume": 122874.0}, {"date": "2021-02-25", "close": 0.39, "volume": 147944.0}, {"date": "2021-02-26", "close": 0.375, "volume": 182037.0}, {"date": "2021-03-01", "close": 0.38, "volume": 108169.0}, {"date": "2021-03-02", "close": 0.375, "volume": 168015.0}, {"date": "2021-03-03", "close": 0.36, "volume": 275195.0}, {"date": "2021-03-04", "close": 0.36, "volume": 357745.0}, {"date": "2021-03-05", "close": 0.38, "volume": 87632.0}, {"date": "2021-03-08", "close": 0.375, "volume": 208743.0}, {"date": "2021-03-09", "close": 0.365, "volume": 33839.0}, {"date": "2021-03-10", "close": 0.365, "volume": 174968.0}, {"date": "2021-03-11", "close": 0.36, "volume": 107527.0}, {"date": "2021-03-12", "close": 0.425, "volume": 864267.0}, {"date": "2021-03-15", "close": 0.435, "volume": 1239042.0}, {"date": "2021-03-16", "close": 0.425, "volume": 204730.0}, {"date": "2021-03-17", "close": 0.39, "volume": 250654.0}, {"date": "2021-03-18", "close": 0.42, "volume": 107710.0}, {"date": "2021-03-19", "close": 0.42, "volume": 207553.0}, {"date": "2021-03-22", "close": 0.41, "volume": 223274.0}, {"date": "2021-03-23", "close": 0.39, "volume": 159475.0}, {"date": "2021-03-24", "close": 0.38, "volume": 253651.0}, {"date": "2021-03-25", "close": 0.39, "volume": 60663.0}, {"date": "2021-03-26", "close": 0.39, "volume": 94395.0}, {"date": "2021-03-29", "close": 0.395, "volume": 84178.0}, {"date": "2021-03-30", "close": 0.4, "volume": 58624.0}, {"date": "2021-03-31", "close": 0.39, "volume": 82033.0}, {"date": "2021-04-01", "close": 0.385, "volume": 10688.0}, {"date": "2021-04-06", "close": 0.38, "volume": 134265.0}, {"date": "2021-04-07", "close": 0.39, "volume": 186739.0}, {"date": "2021-04-08", "close": 0.4, "volume": 250954.0}, {"date": "2021-04-09", "close": 0.4, "volume": 263006.0}, {"date": "2021-04-12", "close": 0.385, "volume": 153095.0}, {"date": "2021-04-13", "close": 0.425, "volume": 263164.0}, {"date": "2021-04-14", "close": 0.45, "volume": 403785.0}, {"date": "2021-04-15", "close": 0.43, "volume": 312804.0}, {"date": "2021-04-16", "close": 0.44, "volume": 65552.0}, {"date": "2021-04-19", "close": 0.43, "volume": 16262.0}, {"date": "2021-04-20", "close": 0.425, "volume": 32780.0}, {"date": "2021-04-21", "close": 0.435, "volume": 152233.0}, {"date": "2021-04-22", "close": 0.435, "volume": 230174.0}, {"date": "2021-04-23", "close": 0.44, "volume": 15833.0}, {"date": "2021-04-26", "close": 0.44, "volume": 41540.0}, {"date": "2021-04-27", "close": 0.43, "volume": 70897.0}, {"date": "2021-04-28", "close": 0.42, "volume": 52241.0}, {"date": "2021-04-29", "close": 0.42, "volume": 58351.0}, {"date": "2021-04-30", "close": 0.47, "volume": 717892.0}, {"date": "2021-05-03", "close": 0.49, "volume": 671030.0}, {"date": "2021-05-04", "close": 0.5, "volume": 284714.0}, {"date": "2021-05-05", "close": 0.45, "volume": 852285.0}, {"date": "2021-05-06", "close": 0.405, "volume": 539389.0}, {"date": "2021-05-07", "close": 0.44, "volume": 377914.0}, {"date": "2021-05-10", "close": 0.435, "volume": 234487.0}, {"date": "2021-05-11", "close": 0.415, "volume": 459180.0}, {"date": "2021-05-12", "close": 0.425, "volume": 174885.0}, {"date": "2021-05-13", "close": 0.42, "volume": 197609.0}, {"date": "2021-05-14", "close": 0.42, "volume": 121141.0}, {"date": "2021-05-17", "close": 0.415, "volume": 32522.0}, {"date": "2021-05-18", "close": 0.385, "volume": 456111.0}, {"date": "2021-05-19", "close": 0.38, "volume": 511374.0}, {"date": "2021-05-20", "close": 0.38, "volume": 114720.0}, {"date": "2021-05-21", "close": 0.39, "volume": 120391.0}, {"date": "2021-05-24", "close": 0.395, "volume": 201980.0}, {"date": "2021-05-25", "close": 0.395, "volume": 233872.0}, {"date": "2021-05-26", "close": 0.395, "volume": 193190.0}, {"date": "2021-05-27", "close": 0.38, "volume": 107842.0}, {"date": "2021-05-28", "close": 0.385, "volume": 113938.0}, {"date": "2021-05-31", "close": 0.365, "volume": 222703.0}, {"date": "2021-06-01", "close": 0.36, "volume": 181480.0}, {"date": "2021-06-02", "close": 0.365, "volume": 175879.0}, {"date": "2021-06-03", "close": 0.36, "volume": 164598.0}, {"date": "2021-06-04", "close": 0.355, "volume": 352407.0}, {"date": "2021-06-07", "close": 0.335, "volume": 625972.0}, {"date": "2021-06-08", "close": 0.34, "volume": 742359.0}, {"date": "2021-06-09", "close": 0.34, "volume": 58356.0}, {"date": "2021-06-10", "close": 0.34, "volume": 88454.0}, {"date": "2021-06-11", "close": 0.335, "volume": 124152.0}, {"date": "2021-06-15", "close": 0.34, "volume": 402457.0}, {"date": "2021-06-16", "close": 0.33, "volume": 303226.0}, {"date": "2021-06-17", "close": 0.315, "volume": 434059.0}, {"date": "2021-06-18", "close": 0.305, "volume": 349460.0}, {"date": "2021-06-21", "close": 0.29, "volume": 247125.0}, {"date": "2021-06-22", "close": 0.295, "volume": 243247.0}, {"date": "2021-06-23", "close": 0.31, "volume": 194125.0}, {"date": "2021-06-24", "close": 0.325, "volume": 444154.0}, {"date": "2021-06-25", "close": 0.32, "volume": 401504.0}, {"date": "2021-06-28", "close": 0.32, "volume": 430544.0}, {"date": "2021-06-29", "close": 0.32, "volume": 362323.0}, {"date": "2021-06-30", "close": 0.355, "volume": 212731.0}, {"date": "2021-07-01", "close": 0.34, "volume": 209309.0}, {"date": "2021-07-02", "close": 0.325, "volume": 83096.0}, {"date": "2021-07-05", "close": 0.315, "volume": 201201.0}, {"date": "2021-07-06", "close": 0.335, "volume": 44831.0}, {"date": "2021-07-07", "close": 0.34, "volume": 129728.0}, {"date": "2021-07-08", "close": 0.345, "volume": 134187.0}, {"date": "2021-07-09", "close": 0.34, "volume": 58946.0}, {"date": "2021-07-12", "close": 0.33, "volume": 190404.0}, {"date": "2021-07-13", "close": 0.34, "volume": 51024.0}, {"date": "2021-07-14", "close": 0.335, "volume": 29804.0}, {"date": "2021-07-15", "close": 0.33, "volume": 15157.0}, {"date": "2021-07-16", "close": 0.335, "volume": 54537.0}, {"date": "2021-07-19", "close": 0.33, "volume": 191071.0}, {"date": "2021-07-20", "close": 0.33, "volume": 201422.0}, {"date": "2021-07-21", "close": 0.315, "volume": 426680.0}, {"date": "2021-07-22", "close": 0.33, "volume": 307779.0}, {"date": "2021-07-23", "close": 0.33, "volume": 164641.0}, {"date": "2021-07-26", "close": 0.325, "volume": 270948.0}, {"date": "2021-07-27", "close": 0.335, "volume": 119411.0}, {"date": "2021-07-28", "close": 0.325, "volume": 192152.0}, {"date": "2021-07-29", "close": 0.325, "volume": 72566.0}, {"date": "2021-07-30", "close": 0.335, "volume": 10505.0}, {"date": "2021-08-02", "close": 0.345, "volume": 163272.0}, {"date": "2021-08-03", "close": 0.335, "volume": 58952.0}, {"date": "2021-08-04", "close": 0.33, "volume": 678884.0}, {"date": "2021-08-05", "close": 0.34, "volume": 299776.0}, {"date": "2021-08-06", "close": 0.35, "volume": 358738.0}, {"date": "2021-08-09", "close": 0.345, "volume": 321424.0}, {"date": "2021-08-10", "close": 0.345, "volume": 100251.0}, {"date": "2021-08-11", "close": 0.345, "volume": 231784.0}, {"date": "2021-08-12", "close": 0.355, "volume": 81155.0}, {"date": "2021-08-13", "close": 0.365, "volume": 197140.0}, {"date": "2021-08-16", "close": 0.345, "volume": 352504.0}, {"date": "2021-08-17", "close": 0.34, "volume": 297490.0}, {"date": "2021-08-18", "close": 0.345, "volume": 55441.0}, {"date": "2021-08-19", "close": 0.345, "volume": 2755.0}, {"date": "2021-08-20", "close": 0.35, "volume": 100946.0}, {"date": "2021-08-23", "close": 0.335, "volume": 360657.0}, {"date": "2021-08-24", "close": 0.34, "volume": 35793.0}, {"date": "2021-08-25", "close": 0.34, "volume": 62905.0}, {"date": "2021-08-26", "close": 0.35, "volume": 70004.0}, {"date": "2021-08-27", "close": 0.355, "volume": 41.0}, {"date": "2021-08-30", "close": 0.345, "volume": 134827.0}, {"date": "2021-08-31", "close": 0.345, "volume": 16186.0}, {"date": "2021-09-01", "close": 0.345, "volume": 20878.0}, {"date": "2021-09-02", "close": 0.345, "volume": 137450.0}, {"date": "2021-09-03", "close": 0.345, "volume": 106255.0}, {"date": "2021-09-06", "close": 0.345, "volume": 39650.0}, {"date": "2021-09-07", "close": 0.34, "volume": 1062.0}, {"date": "2021-09-08", "close": 0.335, "volume": 48498.0}, {"date": "2021-09-09", "close": 0.33, "volume": 239010.0}, {"date": "2021-09-10", "close": 0.33, "volume": 127987.0}, {"date": "2021-09-13", "close": 0.325, "volume": 141045.0}, {"date": "2021-09-14", "close": 0.34, "volume": 102192.0}, {"date": "2021-09-15", "close": 0.345, "volume": 10509.0}, {"date": "2021-09-16", "close": 0.345, "volume": 145999.0}, {"date": "2021-09-17", "close": 0.345, "volume": 54633.0}, {"date": "2021-09-20", "close": 0.34, "volume": 288444.0}, {"date": "2021-09-21", "close": 0.33, "volume": 46749.0}, {"date": "2021-09-22", "close": 0.325, "volume": 275325.0}, {"date": "2021-09-23", "close": 0.325, "volume": 29121.0}, {"date": "2021-09-24", "close": 0.335, "volume": 83904.0}, {"date": "2021-09-27", "close": 0.33, "volume": 339109.0}, {"date": "2021-09-28", "close": 0.325, "volume": 96513.0}, {"date": "2021-09-29", "close": 0.33, "volume": 23550.0}, {"date": "2021-09-30", "close": 0.325, "volume": 114091.0}, {"date": "2021-10-01", "close": 0.325, "volume": 14287.0}, {"date": "2021-10-04", "close": 0.33, "volume": 369440.0}, {"date": "2021-10-05", "close": 0.33, "volume": 211992.0}, {"date": "2021-10-06", "close": 0.325, "volume": 417681.0}, {"date": "2021-10-07", "close": 0.32, "volume": 184124.0}, {"date": "2021-10-08", "close": 0.315, "volume": 23008.0}, {"date": "2021-10-11", "close": 0.315, "volume": 176387.0}, {"date": "2021-10-12", "close": 0.325, "volume": 121245.0}, {"date": "2021-10-13", "close": 0.335, "volume": 34615.0}, {"date": "2021-10-14", "close": 0.335, "volume": 43.0}, {"date": "2021-10-15", "close": 0.335, "volume": 39872.0}, {"date": "2021-10-18", "close": 0.33, "volume": 21638.0}, {"date": "2021-10-19", "close": 0.33, "volume": 193998.0}, {"date": "2021-10-20", "close": 0.335, "volume": 59762.0}, {"date": "2021-10-21", "close": 0.335, "volume": 18328.0}, {"date": "2021-10-22", "close": 0.335, "volume": 10466.0}, {"date": "2021-10-25", "close": 0.335, "volume": 78915.0}, {"date": "2021-10-26", "close": 0.34, "volume": 79814.0}, {"date": "2021-10-27", "close": 0.34, "volume": 135997.0}, {"date": "2021-10-28", "close": 0.335, "volume": 90463.0}, {"date": "2021-10-29", "close": 0.33, "volume": 100311.0}, {"date": "2021-11-01", "close": 0.33, "volume": 102248.0}, {"date": "2021-11-02", "close": 0.36, "volume": 178979.0}, {"date": "2021-11-03", "close": 0.36, "volume": 13699.0}, {"date": "2021-11-04", "close": 0.35, "volume": 5055.0}, {"date": "2021-11-08", "close": 0.35, "volume": 26264.0}, {"date": "2021-11-09", "close": 0.345, "volume": 143393.0}, {"date": "2021-11-10", "close": 0.34, "volume": 70161.0}, {"date": "2021-11-11", "close": 0.345, "volume": 334963.0}, {"date": "2021-11-12", "close": 0.355, "volume": 82915.0}, {"date": "2021-11-15", "close": 0.35, "volume": 218397.0}, {"date": "2021-11-16", "close": 0.35, "volume": 107868.0}, {"date": "2021-11-17", "close": 0.34, "volume": 171428.0}, {"date": "2021-11-18", "close": 0.34, "volume": 128012.0}, {"date": "2021-11-19", "close": 0.35, "volume": 10080.0}, {"date": "2021-11-22", "close": 0.33, "volume": 75538.0}, {"date": "2021-11-23", "close": 0.335, "volume": 14795.0}, {"date": "2021-11-24", "close": 0.33, "volume": 201251.0}, {"date": "2021-11-25", "close": 0.33, "volume": 988744.0}, {"date": "2021-11-26", "close": 0.345, "volume": 162335.0}, {"date": "2021-11-29", "close": 0.36, "volume": 310394.0}, {"date": "2021-11-30", "close": 0.38, "volume": 164133.0}, {"date": "2021-12-01", "close": 0.38, "volume": 107763.0}, {"date": "2021-12-02", "close": 0.38, "volume": 297327.0}, {"date": "2021-12-03", "close": 0.405, "volume": 126544.0}, {"date": "2021-12-06", "close": 0.375, "volume": 381958.0}, {"date": "2021-12-07", "close": 0.4, "volume": 41378.0}, {"date": "2021-12-08", "close": 0.4, "volume": 50999.0}, {"date": "2021-12-09", "close": 0.395, "volume": 115938.0}, {"date": "2021-12-10", "close": 0.39, "volume": 90653.0}, {"date": "2021-12-13", "close": 0.385, "volume": 232910.0}, {"date": "2021-12-14", "close": 0.38, "volume": 99087.0}, {"date": "2021-12-15", "close": 0.375, "volume": 2920.0}, {"date": "2021-12-16", "close": 0.37, "volume": 44278.0}, {"date": "2021-12-17", "close": 0.36, "volume": 64021.0}, {"date": "2021-12-20", "close": 0.36, "volume": 21549.0}, {"date": "2021-12-21", "close": 0.36, "volume": 23118.0}, {"date": "2021-12-22", "close": 0.3625, "volume": 193712.0}, {"date": "2021-12-23", "close": 0.365, "volume": 77860.0}, {"date": "2021-12-24", "close": 0.365, "volume": 7235.0}, {"date": "2021-12-29", "close": 0.37, "volume": 68418.0}, {"date": "2021-12-30", "close": 0.37, "volume": 7897.0}, {"date": "2021-12-31", "close": 0.365, "volume": 234997.0}, {"date": "2022-01-04", "close": 0.37, "volume": 62586.0}, {"date": "2022-01-05", "close": 0.365, "volume": 215192.0}, {"date": "2022-01-06", "close": 0.38, "volume": 36384.0}, {"date": "2022-01-07", "close": 0.3825, "volume": 16185.0}, {"date": "2022-01-10", "close": 0.38, "volume": 104126.0}, {"date": "2022-01-11", "close": 0.385, "volume": 11656.0}, {"date": "2022-01-12", "close": 0.4, "volume": 428272.0}, {"date": "2022-01-13", "close": 0.4, "volume": 153282.0}, {"date": "2022-01-14", "close": 0.41, "volume": 98497.0}, {"date": "2022-01-17", "close": 0.4, "volume": 77528.0}, {"date": "2022-01-18", "close": 0.435, "volume": 544946.0}, {"date": "2022-01-19", "close": 0.44, "volume": 478767.0}, {"date": "2022-01-20", "close": 0.435, "volume": 77117.0}, {"date": "2022-01-21", "close": 0.435, "volume": 133627.0}, {"date": "2022-01-24", "close": 0.42, "volume": 191251.0}, {"date": "2022-01-25", "close": 0.375, "volume": 569304.0}, {"date": "2022-01-27", "close": 0.4, "volume": 293771.0}, {"date": "2022-01-28", "close": 0.395, "volume": 109387.0}, {"date": "2022-01-31", "close": 0.38, "volume": 107623.0}, {"date": "2022-02-01", "close": 0.385, "volume": 87640.0}, {"date": "2022-02-02", "close": 0.4, "volume": 84325.0}, {"date": "2022-02-03", "close": 0.405, "volume": 147001.0}, {"date": "2022-02-04", "close": 0.41, "volume": 80764.0}, {"date": "2022-02-07", "close": 0.415, "volume": 151014.0}, {"date": "2022-02-08", "close": 0.44, "volume": 187492.0}, {"date": "2022-02-09", "close": 0.44, "volume": 56152.0}, {"date": "2022-02-10", "close": 0.435, "volume": 32760.0}, {"date": "2022-02-11", "close": 0.425, "volume": 111300.0}, {"date": "2022-02-14", "close": 0.42, "volume": 46524.0}, {"date": "2022-02-15", "close": 0.415, "volume": 154909.0}, {"date": "2022-02-16", "close": 0.405, "volume": 68304.0}, {"date": "2022-02-17", "close": 0.43, "volume": 53016.0}, {"date": "2022-02-18", "close": 0.435, "volume": 53672.0}, {"date": "2022-02-21", "close": 0.425, "volume": 49738.0}, {"date": "2022-02-22", "close": 0.415, "volume": 213274.0}, {"date": "2022-02-23", "close": 0.405, "volume": 98413.0}, {"date": "2022-02-24", "close": 0.41, "volume": 219719.0}, {"date": "2022-02-25", "close": 0.405, "volume": 46641.0}, {"date": "2022-02-28", "close": 0.405, "volume": 49459.0}, {"date": "2022-03-01", "close": 0.435, "volume": 87829.0}, {"date": "2022-03-02", "close": 0.43, "volume": 108447.0}, {"date": "2022-03-03", "close": 0.44, "volume": 67277.0}, {"date": "2022-03-04", "close": 0.415, "volume": 118098.0}, {"date": "2022-03-07", "close": 0.415, "volume": 82107.0}, {"date": "2022-03-08", "close": 0.415, "volume": 249607.0}, {"date": "2022-03-09", "close": 0.415, "volume": 232868.0}, {"date": "2022-03-10", "close": 0.42, "volume": 75233.0}, {"date": "2022-03-11", "close": 0.415, "volume": 161395.0}, {"date": "2022-03-14", "close": 0.43, "volume": 182130.0}, {"date": "2022-03-15", "close": 0.43, "volume": 165754.0}, {"date": "2022-03-16", "close": 0.475, "volume": 414766.0}, {"date": "2022-03-17", "close": 0.47, "volume": 142190.0}, {"date": "2022-03-18", "close": 0.465, "volume": 210465.0}, {"date": "2022-03-21", "close": 0.47, "volume": 170536.0}, {"date": "2022-03-22", "close": 0.47, "volume": 114164.0}, {"date": "2022-03-23", "close": 0.47, "volume": 81712.0}, {"date": "2022-03-24", "close": 0.475, "volume": 1344785.0}, {"date": "2022-03-25", "close": 0.48, "volume": 657131.0}, {"date": "2022-03-28", "close": 0.48, "volume": 387127.0}, {"date": "2022-03-29", "close": 0.51, "volume": 291312.0}, {"date": "2022-03-30", "close": 0.54, "volume": 510265.0}, {"date": "2022-03-31", "close": 0.58, "volume": 654803.0}, {"date": "2022-04-01", "close": 0.58, "volume": 465822.0}, {"date": "2022-04-04", "close": 0.6, "volume": 585230.0}, {"date": "2022-04-05", "close": 0.57, "volume": 337525.0}, {"date": "2022-04-06", "close": 0.595, "volume": 174413.0}, {"date": "2022-04-07", "close": 0.6, "volume": 166115.0}, {"date": "2022-04-08", "close": 0.6, "volume": 155304.0}, {"date": "2022-04-11", "close": 0.58, "volume": 299230.0}, {"date": "2022-04-12", "close": 0.59, "volume": 113081.0}, {"date": "2022-04-13", "close": 0.615, "volume": 169941.0}, {"date": "2022-04-14", "close": 0.645, "volume": 1481254.0}, {"date": "2022-04-19", "close": 0.62, "volume": 714725.0}, {"date": "2022-04-20", "close": 0.58, "volume": 288982.0}, {"date": "2022-04-21", "close": 0.635, "volume": 451595.0}, {"date": "2022-04-22", "close": 0.6, "volume": 448937.0}, {"date": "2022-04-26", "close": 0.595, "volume": 354156.0}, {"date": "2022-04-27", "close": 0.595, "volume": 226208.0}, {"date": "2022-04-28", "close": 0.625, "volume": 315496.0}, {"date": "2022-04-29", "close": 0.575, "volume": 367124.0}, {"date": "2022-05-02", "close": 0.595, "volume": 184020.0}, {"date": "2022-05-03", "close": 0.6025, "volume": 261719.0}, {"date": "2022-05-04", "close": 0.59, "volume": 85575.0}, {"date": "2022-05-05", "close": 0.59, "volume": 102145.0}, {"date": "2022-05-06", "close": 0.575, "volume": 471062.0}, {"date": "2022-05-09", "close": 0.52, "volume": 287282.0}, {"date": "2022-05-10", "close": 0.52, "volume": 464846.0}, {"date": "2022-05-11", "close": 0.515, "volume": 110701.0}, {"date": "2022-05-12", "close": 0.51, "volume": 267300.0}, {"date": "2022-05-13", "close": 0.51, "volume": 325564.0}, {"date": "2022-05-16", "close": 0.51, "volume": 223393.0}, {"date": "2022-05-17", "close": 0.58, "volume": 459130.0}, {"date": "2022-05-18", "close": 0.53, "volume": 101891.0}, {"date": "2022-05-19", "close": 0.55, "volume": 157219.0}, {"date": "2022-05-20", "close": 0.535, "volume": 93526.0}, {"date": "2022-05-23", "close": 0.545, "volume": 7508.0}, {"date": "2022-05-24", "close": 0.545, "volume": 195327.0}, {"date": "2022-05-25", "close": 0.53, "volume": 19671.0}, {"date": "2022-05-26", "close": 0.525, "volume": 90774.0}, {"date": "2022-05-27", "close": 0.515, "volume": 131893.0}, {"date": "2022-05-30", "close": 0.535, "volume": 129871.0}, {"date": "2022-05-31", "close": 0.515, "volume": 36601.0}, {"date": "2022-06-01", "close": 0.5, "volume": 138378.0}, {"date": "2022-06-02", "close": 0.51, "volume": 215008.0}, {"date": "2022-06-03", "close": 0.53, "volume": 145813.0}, {"date": "2022-06-06", "close": 0.52, "volume": 22475.0}, {"date": "2022-06-07", "close": 0.52, "volume": 11730.0}, {"date": "2022-06-08", "close": 0.505, "volume": 108975.0}, {"date": "2022-06-09", "close": 0.52, "volume": 53122.0}, {"date": "2022-06-10", "close": 0.5075, "volume": 60522.0}, {"date": "2022-06-14", "close": 0.475, "volume": 402406.0}, {"date": "2022-06-15", "close": 0.485, "volume": 69719.0}, {"date": "2022-06-16", "close": 0.47, "volume": 90657.0}, {"date": "2022-06-17", "close": 0.48, "volume": 286091.0}, {"date": "2022-06-20", "close": 0.465, "volume": 90150.0}, {"date": "2022-06-21", "close": 0.46, "volume": 50398.0}, {"date": "2022-06-22", "close": 0.455, "volume": 10108.0}, {"date": "2022-06-23", "close": 0.455, "volume": 81334.0}, {"date": "2022-06-27", "close": 0.47, "volume": 217532.0}, {"date": "2022-06-28", "close": 0.48, "volume": 38182.0}, {"date": "2022-06-29", "close": 0.475, "volume": 30995.0}, {"date": "2022-06-30", "close": 0.48, "volume": 28337.0}, {"date": "2022-07-01", "close": 0.46, "volume": 64107.0}, {"date": "2022-07-04", "close": 0.47, "volume": 16503.0}, {"date": "2022-07-05", "close": 0.47, "volume": 1050.0}, {"date": "2022-07-06", "close": 0.455, "volume": 83076.0}, {"date": "2022-07-07", "close": 0.455, "volume": 1485.0}, {"date": "2022-07-08", "close": 0.455, "volume": 53285.0}, {"date": "2022-07-11", "close": 0.49, "volume": 84909.0}, {"date": "2022-07-12", "close": 0.47, "volume": 56560.0}, {"date": "2022-07-13", "close": 0.435, "volume": 364499.0}, {"date": "2022-07-14", "close": 0.465, "volume": 37602.0}, {"date": "2022-07-15", "close": 0.45, "volume": 30811.0}, {"date": "2022-07-18", "close": 0.4475, "volume": 4386.0}, {"date": "2022-07-19", "close": 0.445, "volume": 15179.0}, {"date": "2022-07-20", "close": 0.45, "volume": 126320.0}, {"date": "2022-07-21", "close": 0.455, "volume": 86914.0}, {"date": "2022-07-22", "close": 0.46, "volume": 150190.0}, {"date": "2022-07-25", "close": 0.45, "volume": 6576.0}, {"date": "2022-07-26", "close": 0.49, "volume": 241804.0}, {"date": "2022-07-28", "close": 0.45, "volume": 24006.0}, {"date": "2022-07-29", "close": 0.48, "volume": 37823.0}, {"date": "2022-08-01", "close": 0.475, "volume": 187936.0}, {"date": "2022-08-02", "close": 0.485, "volume": 64718.0}, {"date": "2022-08-03", "close": 0.465, "volume": 101635.0}, {"date": "2022-08-04", "close": 0.49, "volume": 36049.0}, {"date": "2022-08-05", "close": 0.51, "volume": 147014.0}, {"date": "2022-08-08", "close": 0.5, "volume": 56772.0}, {"date": "2022-08-09", "close": 0.495, "volume": 42530.0}, {"date": "2022-08-10", "close": 0.49, "volume": 117131.0}, {"date": "2022-08-11", "close": 0.48, "volume": 99055.0}, {"date": "2022-08-12", "close": 0.49, "volume": 87021.0}, {"date": "2022-08-15", "close": 0.475, "volume": 64188.0}, {"date": "2022-08-16", "close": 0.48, "volume": 82429.0}, {"date": "2022-08-17", "close": 0.49, "volume": 68340.0}, {"date": "2022-08-18", "close": 0.435, "volume": 582428.0}, {"date": "2022-08-19", "close": 0.45, "volume": 108552.0}, {"date": "2022-08-22", "close": 0.425, "volume": 176289.0}, {"date": "2022-08-23", "close": 0.42, "volume": 174945.0}, {"date": "2022-08-24", "close": 0.45, "volume": 142561.0}, {"date": "2022-08-25", "close": 0.44, "volume": 13924.0}, {"date": "2022-08-26", "close": 0.47, "volume": 107037.0}, {"date": "2022-08-29", "close": 0.435, "volume": 102529.0}, {"date": "2022-08-30", "close": 0.44, "volume": 127674.0}, {"date": "2022-08-31", "close": 0.445, "volume": 115933.0}, {"date": "2022-09-01", "close": 0.445, "volume": 56951.0}, {"date": "2022-09-02", "close": 0.44, "volume": 82075.0}, {"date": "2022-09-05", "close": 0.42, "volume": 386118.0}, {"date": "2022-09-06", "close": 0.42, "volume": 84031.0}, {"date": "2022-09-07", "close": 0.44, "volume": 13675.0}, {"date": "2022-09-08", "close": 0.425, "volume": 25228.0}, {"date": "2022-09-09", "close": 0.425, "volume": 122876.0}, {"date": "2022-09-12", "close": 0.45, "volume": 107704.0}, {"date": "2022-09-13", "close": 0.45, "volume": 133.0}, {"date": "2022-09-14", "close": 0.435, "volume": 35301.0}, {"date": "2022-09-15", "close": 0.425, "volume": 98739.0}, {"date": "2022-09-16", "close": 0.45, "volume": 68706.0}, {"date": "2022-09-19", "close": 0.4275, "volume": 102339.0}, {"date": "2022-09-20", "close": 0.43, "volume": 122806.0}, {"date": "2022-09-21", "close": 0.42, "volume": 63049.0}, {"date": "2022-09-23", "close": 0.43, "volume": 38438.0}, {"date": "2022-09-26", "close": 0.41, "volume": 71095.0}, {"date": "2022-09-27", "close": 0.425, "volume": 118805.0}, {"date": "2022-09-28", "close": 0.4075, "volume": 155403.0}, {"date": "2022-09-29", "close": 0.405, "volume": 72312.0}, {"date": "2022-09-30", "close": 0.4, "volume": 117826.0}, {"date": "2022-10-03", "close": 0.445, "volume": 302962.0}, {"date": "2022-10-04", "close": 0.45, "volume": 94744.0}, {"date": "2022-10-05", "close": 0.45, "volume": 183877.0}, {"date": "2022-10-06", "close": 0.45, "volume": 233813.0}, {"date": "2022-10-07", "close": 0.51, "volume": 1117283.0}, {"date": "2022-10-10", "close": 0.53, "volume": 827549.0}, {"date": "2022-10-11", "close": 0.51, "volume": 49532.0}, {"date": "2022-10-12", "close": 0.5, "volume": 98067.0}, {"date": "2022-10-13", "close": 0.505, "volume": 106936.0}, {"date": "2022-10-14", "close": 0.5, "volume": 45477.0}, {"date": "2022-10-17", "close": 0.52, "volume": 100155.0}, {"date": "2022-10-18", "close": 0.54, "volume": 242901.0}, {"date": "2022-10-19", "close": 0.53, "volume": 194845.0}, {"date": "2022-10-20", "close": 0.53, "volume": 110585.0}, {"date": "2022-10-21", "close": 0.54, "volume": 70114.0}, {"date": "2022-10-24", "close": 0.5375, "volume": 128406.0}, {"date": "2022-10-25", "close": 0.53, "volume": 200935.0}, {"date": "2022-10-26", "close": 0.52, "volume": 72280.0}, {"date": "2022-10-27", "close": 0.525, "volume": 49653.0}, {"date": "2022-10-28", "close": 0.49, "volume": 50138.0}, {"date": "2022-10-31", "close": 0.505, "volume": 215156.0}, {"date": "2022-11-01", "close": 0.51, "volume": 185492.0}, {"date": "2022-11-02", "close": 0.5, "volume": 101939.0}, {"date": "2022-11-03", "close": 0.5, "volume": 11563.0}, {"date": "2022-11-04", "close": 0.54, "volume": 190490.0}, {"date": "2022-11-07", "close": 0.55, "volume": 96608.0}, {"date": "2022-11-08", "close": 0.575, "volume": 467775.0}, {"date": "2022-11-09", "close": 0.55, "volume": 129902.0}, {"date": "2022-11-10", "close": 0.545, "volume": 152347.0}, {"date": "2022-11-11", "close": 0.555, "volume": 153929.0}, {"date": "2022-11-14", "close": 0.57, "volume": 419801.0}, {"date": "2022-11-15", "close": 0.56, "volume": 44767.0}, {"date": "2022-11-16", "close": 0.545, "volume": 66029.0}, {"date": "2022-11-17", "close": 0.545, "volume": 137527.0}, {"date": "2022-11-18", "close": 0.575, "volume": 356722.0}, {"date": "2022-11-21", "close": 0.59, "volume": 343819.0}, {"date": "2022-11-22", "close": 0.59, "volume": 139045.0}, {"date": "2022-11-23", "close": 0.585, "volume": 523990.0}, {"date": "2022-11-24", "close": 0.6, "volume": 130669.0}, {"date": "2022-11-25", "close": 0.6, "volume": 510491.0}, {"date": "2022-11-28", "close": 0.59, "volume": 68350.0}, {"date": "2022-11-29", "close": 0.595, "volume": 14376.0}, {"date": "2022-11-30", "close": 0.59, "volume": 6248.0}, {"date": "2022-12-01", "close": 0.59, "volume": 262741.0}, {"date": "2022-12-02", "close": 0.58, "volume": 164443.0}, {"date": "2022-12-05", "close": 0.595, "volume": 104158.0}, {"date": "2022-12-06", "close": 0.57, "volume": 131839.0}, {"date": "2022-12-07", "close": 0.58, "volume": 124743.0}, {"date": "2022-12-08", "close": 0.575, "volume": 10036.0}, {"date": "2022-12-09", "close": 0.575, "volume": 26637.0}, {"date": "2022-12-12", "close": 0.585, "volume": 2940.0}, {"date": "2022-12-13", "close": 0.585, "volume": 306233.0}, {"date": "2022-12-14", "close": 0.585, "volume": 9528.0}, {"date": "2022-12-15", "close": 0.59, "volume": 50345.0}, {"date": "2022-12-16", "close": 0.595, "volume": 92877.0}, {"date": "2022-12-19", "close": 0.585, "volume": 135825.0}, {"date": "2022-12-20", "close": 0.585, "volume": 104197.0}, {"date": "2022-12-21", "close": 0.565, "volume": 99302.0}, {"date": "2022-12-22", "close": 0.565, "volume": 33225.0}, {"date": "2022-12-23", "close": 0.56, "volume": 85619.0}, {"date": "2022-12-28", "close": 0.56, "volume": 144790.0}, {"date": "2022-12-29", "close": 0.565, "volume": 157302.0}, {"date": "2022-12-30", "close": 0.57, "volume": 39450.0}, {"date": "2023-01-03", "close": 0.515, "volume": 165086.0}, {"date": "2023-01-04", "close": 0.51, "volume": 93841.0}, {"date": "2023-01-05", "close": 0.52, "volume": 31646.0}, {"date": "2023-01-06", "close": 0.54, "volume": 39032.0}, {"date": "2023-01-09", "close": 0.5425, "volume": 59449.0}, {"date": "2023-01-10", "close": 0.53, "volume": 82286.0}, {"date": "2023-01-11", "close": 0.55, "volume": 152615.0}, {"date": "2023-01-12", "close": 0.57, "volume": 51468.0}, {"date": "2023-01-13", "close": 0.56, "volume": 38980.0}, {"date": "2023-01-16", "close": 0.55, "volume": 23335.0}, {"date": "2023-01-17", "close": 0.575, "volume": 96293.0}, {"date": "2023-01-18", "close": 0.56, "volume": 138249.0}, {"date": "2023-01-19", "close": 0.555, "volume": 49648.0}, {"date": "2023-01-20", "close": 0.56, "volume": 50006.0}, {"date": "2023-01-23", "close": 0.56, "volume": 94076.0}, {"date": "2023-01-24", "close": 0.545, "volume": 83176.0}, {"date": "2023-01-25", "close": 0.55, "volume": 5629.0}, {"date": "2023-01-27", "close": 0.58, "volume": 401130.0}, {"date": "2023-01-30", "close": 0.605, "volume": 365296.0}, {"date": "2023-01-31", "close": 0.6, "volume": 140458.0}, {"date": "2023-02-01", "close": 0.58, "volume": 129061.0}, {"date": "2023-02-02", "close": 0.59, "volume": 100227.0}, {"date": "2023-02-03", "close": 0.595, "volume": 98856.0}, {"date": "2023-02-06", "close": 0.57, "volume": 213790.0}, {"date": "2023-02-07", "close": 0.58, "volume": 353482.0}, {"date": "2023-02-08", "close": 0.57, "volume": 40759.0}, {"date": "2023-02-09", "close": 0.58, "volume": 27713.0}, {"date": "2023-02-10", "close": 0.6, "volume": 285741.0}, {"date": "2023-02-13", "close": 0.61, "volume": 228093.0}, {"date": "2023-02-14", "close": 0.585, "volume": 159255.0}, {"date": "2023-02-15", "close": 0.59, "volume": 140668.0}, {"date": "2023-02-16", "close": 0.605, "volume": 58934.0}, {"date": "2023-02-17", "close": 0.62, "volume": 359704.0}, {"date": "2023-02-20", "close": 0.61, "volume": 187805.0}, {"date": "2023-02-21", "close": 0.62, "volume": 162068.0}, {"date": "2023-02-22", "close": 0.61, "volume": 382885.0}, {"date": "2023-02-23", "close": 0.595, "volume": 155872.0}, {"date": "2023-02-28", "close": 0.52, "volume": 1580057.0}, {"date": "2023-03-01", "close": 0.49, "volume": 705745.0}, {"date": "2023-03-02", "close": 0.53, "volume": 227472.0}, {"date": "2023-03-03", "close": 0.535, "volume": 279827.0}, {"date": "2023-03-06", "close": 0.505, "volume": 472322.0}, {"date": "2023-03-07", "close": 0.51, "volume": 474413.0}, {"date": "2023-03-08", "close": 0.51, "volume": 312267.0}, {"date": "2023-03-09", "close": 0.51, "volume": 282239.0}, {"date": "2023-03-10", "close": 0.5, "volume": 684368.0}, {"date": "2023-03-13", "close": 0.51, "volume": 465214.0}, {"date": "2023-03-14", "close": 0.5, "volume": 287725.0}, {"date": "2023-03-15", "close": 0.5, "volume": 109104.0}, {"date": "2023-03-16", "close": 0.5, "volume": 433618.0}, {"date": "2023-03-17", "close": 0.5, "volume": 375958.0}, {"date": "2023-03-20", "close": 0.495, "volume": 212953.0}, {"date": "2023-03-21", "close": 0.495, "volume": 284214.0}, {"date": "2023-03-22", "close": 0.49, "volume": 28262.0}, {"date": "2023-03-23", "close": 0.495, "volume": 152834.0}, {"date": "2023-03-24", "close": 0.495, "volume": 51774.0}, {"date": "2023-03-27", "close": 0.495, "volume": 53512.0}, {"date": "2023-03-28", "close": 0.495, "volume": 118603.0}, {"date": "2023-03-29", "close": 0.5, "volume": 41328.0}, {"date": "2023-03-30", "close": 0.51, "volume": 69932.0}, {"date": "2023-03-31", "close": 0.52, "volume": 339695.0}, {"date": "2023-04-03", "close": 0.52, "volume": 112799.0}, {"date": "2023-04-04", "close": 0.505, "volume": 215033.0}, {"date": "2023-04-05", "close": 0.5, "volume": 242061.0}, {"date": "2023-04-06", "close": 0.51, "volume": 410268.0}, {"date": "2023-04-11", "close": 0.515, "volume": 203942.0}, {"date": "2023-04-12", "close": 0.51, "volume": 206243.0}, {"date": "2023-04-13", "close": 0.53, "volume": 165976.0}, {"date": "2023-04-14", "close": 0.53, "volume": 71557.0}, {"date": "2023-04-17", "close": 0.53, "volume": 109305.0}, {"date": "2023-04-18", "close": 0.505, "volume": 503943.0}, {"date": "2023-04-19", "close": 0.505, "volume": 197023.0}, {"date": "2023-04-20", "close": 0.5, "volume": 95905.0}, {"date": "2023-04-21", "close": 0.5, "volume": 29133.0}, {"date": "2023-04-24", "close": 0.495, "volume": 73376.0}, {"date": "2023-04-26", "close": 0.48, "volume": 369151.0}, {"date": "2023-04-27", "close": 0.505, "volume": 145706.0}, {"date": "2023-04-28", "close": 0.49, "volume": 95972.0}, {"date": "2023-05-01", "close": 0.48, "volume": 120165.0}, {"date": "2023-05-02", "close": 0.5, "volume": 115488.0}, {"date": "2023-05-03", "close": 0.505, "volume": 80547.0}, {"date": "2023-05-04", "close": 0.505, "volume": 118167.0}, {"date": "2023-05-05", "close": 0.505, "volume": 209750.0}, {"date": "2023-05-08", "close": 0.51, "volume": 90152.0}, {"date": "2023-05-09", "close": 0.5, "volume": 68498.0}, {"date": "2023-05-10", "close": 0.505, "volume": 47655.0}, {"date": "2023-05-11", "close": 0.51, "volume": 72973.0}, {"date": "2023-05-12", "close": 0.495, "volume": 93408.0}, {"date": "2023-05-15", "close": 0.49, "volume": 157661.0}, {"date": "2023-05-16", "close": 0.485, "volume": 126081.0}, {"date": "2023-05-17", "close": 0.485, "volume": 110794.0}, {"date": "2023-05-18", "close": 0.475, "volume": 152259.0}, {"date": "2023-05-19", "close": 0.48, "volume": 169419.0}, {"date": "2023-05-22", "close": 0.48, "volume": 282416.0}, {"date": "2023-05-23", "close": 0.495, "volume": 58239.0}, {"date": "2023-05-24", "close": 0.5, "volume": 271623.0}, {"date": "2023-05-25", "close": 0.48, "volume": 486068.0}, {"date": "2023-05-26", "close": 0.475, "volume": 196014.0}, {"date": "2023-05-29", "close": 0.48, "volume": 18498.0}, {"date": "2023-05-30", "close": 0.475, "volume": 117282.0}, {"date": "2023-05-31", "close": 0.475, "volume": 17532.0}, {"date": "2023-06-01", "close": 0.47, "volume": 32340.0}, {"date": "2023-06-02", "close": 0.47, "volume": 196106.0}, {"date": "2023-06-05", "close": 0.465, "volume": 115369.0}, {"date": "2023-06-06", "close": 0.455, "volume": 511184.0}, {"date": "2023-06-07", "close": 0.455, "volume": 52676.0}, {"date": "2023-06-08", "close": 0.455, "volume": 223738.0}, {"date": "2023-06-09", "close": 0.455, "volume": 51539.0}, {"date": "2023-06-13", "close": 0.455, "volume": 156009.0}, {"date": "2023-06-14", "close": 0.455, "volume": 130585.0}, {"date": "2023-06-15", "close": 0.445, "volume": 183574.0}, {"date": "2023-06-16", "close": 0.455, "volume": 92729.0}, {"date": "2023-06-19", "close": 0.46, "volume": 165221.0}, {"date": "2023-06-20", "close": 0.48, "volume": 377393.0}, {"date": "2023-06-21", "close": 0.475, "volume": 89646.0}, {"date": "2023-06-22", "close": 0.465, "volume": 107889.0}, {"date": "2023-06-23", "close": 0.46, "volume": 51512.0}, {"date": "2023-06-26", "close": 0.46, "volume": 346877.0}, {"date": "2023-06-27", "close": 0.46, "volume": 46339.0}, {"date": "2023-06-28", "close": 0.455, "volume": 139540.0}, {"date": "2023-06-29", "close": 0.465, "volume": 1097437.0}, {"date": "2023-06-30", "close": 0.475, "volume": 90641.0}, {"date": "2023-07-03", "close": 0.5, "volume": 170196.0}, {"date": "2023-07-04", "close": 0.495, "volume": 89161.0}, {"date": "2023-07-05", "close": 0.47, "volume": 107207.0}, {"date": "2023-07-06", "close": 0.48, "volume": 16488.0}, {"date": "2023-07-07", "close": 0.495, "volume": 177010.0}, {"date": "2023-07-10", "close": 0.505, "volume": 177942.0}, {"date": "2023-07-11", "close": 0.515, "volume": 93788.0}, {"date": "2023-07-12", "close": 0.505, "volume": 223540.0}, {"date": "2023-07-13", "close": 0.52, "volume": 203635.0}, {"date": "2023-07-14", "close": 0.5, "volume": 33101.0}, {"date": "2023-07-17", "close": 0.5, "volume": 74330.0}, {"date": "2023-07-18", "close": 0.485, "volume": 235499.0}, {"date": "2023-07-19", "close": 0.495, "volume": 185805.0}, {"date": "2023-07-20", "close": 0.5, "volume": 75646.0}, {"date": "2023-07-21", "close": 0.505, "volume": 46478.0}, {"date": "2023-07-24", "close": 0.505, "volume": 63359.0}, {"date": "2023-07-25", "close": 0.505, "volume": 15782.0}, {"date": "2023-07-26", "close": 0.5, "volume": 350035.0}, {"date": "2023-07-27", "close": 0.505, "volume": 40900.0}, {"date": "2023-07-28", "close": 0.505, "volume": 174350.0}, {"date": "2023-07-31", "close": 0.5, "volume": 154675.0}, {"date": "2023-08-01", "close": 0.495, "volume": 60462.0}, {"date": "2023-08-02", "close": 0.5, "volume": 70499.0}, {"date": "2023-08-03", "close": 0.5, "volume": 78367.0}, {"date": "2023-08-04", "close": 0.51, "volume": 209709.0}, {"date": "2023-08-07", "close": 0.505, "volume": 38584.0}, {"date": "2023-08-08", "close": 0.505, "volume": 74322.0}, {"date": "2023-08-09", "close": 0.51, "volume": 1058590.0}, {"date": "2023-08-10", "close": 0.515, "volume": 21892.0}, {"date": "2023-08-11", "close": 0.505, "volume": 33927.0}, {"date": "2023-08-14", "close": 0.515, "volume": 106417.0}, {"date": "2023-08-15", "close": 0.505, "volume": 78607.0}, {"date": "2023-08-16", "close": 0.5, "volume": 72903.0}, {"date": "2023-08-17", "close": 0.505, "volume": 13352.0}, {"date": "2023-08-18", "close": 0.49, "volume": 71161.0}, {"date": "2023-08-21", "close": 0.49, "volume": 34104.0}, {"date": "2023-08-22", "close": 0.48, "volume": 70102.0}, {"date": "2023-08-23", "close": 0.475, "volume": 273343.0}, {"date": "2023-08-24", "close": 0.47, "volume": 166568.0}, {"date": "2023-08-25", "close": 0.45, "volume": 493130.0}, {"date": "2023-08-28", "close": 0.495, "volume": 156931.0}, {"date": "2023-08-29", "close": 0.475, "volume": 77784.0}, {"date": "2023-08-30", "close": 0.4725, "volume": 97287.0}, {"date": "2023-08-31", "close": 0.48, "volume": 42571.0}, {"date": "2023-09-01", "close": 0.48, "volume": 10139.0}, {"date": "2023-09-04", "close": 0.47, "volume": 91318.0}, {"date": "2023-09-05", "close": 0.46, "volume": 40982.0}, {"date": "2023-09-06", "close": 0.47, "volume": 200007.0}, {"date": "2023-09-07", "close": 0.47, "volume": 67230.0}, {"date": "2023-09-08", "close": 0.48, "volume": 90382.0}, {"date": "2023-09-11", "close": 0.47, "volume": 23885.0}, {"date": "2023-09-12", "close": 0.47, "volume": 25625.0}, {"date": "2023-09-13", "close": 0.465, "volume": 191300.0}, {"date": "2023-09-14", "close": 0.46, "volume": 58814.0}, {"date": "2023-09-15", "close": 0.45, "volume": 457450.0}, {"date": "2023-09-18", "close": 0.49, "volume": 206223.0}, {"date": "2023-09-19", "close": 0.49, "volume": 63349.0}, {"date": "2023-09-20", "close": 0.47, "volume": 125846.0}, {"date": "2023-09-21", "close": 0.46, "volume": 184603.0}, {"date": "2023-09-22", "close": 0.46, "volume": 219163.0}, {"date": "2023-09-25", "close": 0.45, "volume": 313608.0}, {"date": "2023-09-26", "close": 0.445, "volume": 184417.0}, {"date": "2023-09-27", "close": 0.445, "volume": 170065.0}, {"date": "2023-09-28", "close": 0.46, "volume": 113248.0}, {"date": "2023-09-29", "close": 0.47, "volume": 156360.0}, {"date": "2023-10-02", "close": 0.46, "volume": 29200.0}, {"date": "2023-10-03", "close": 0.47, "volume": 46666.0}, {"date": "2023-10-04", "close": 0.45, "volume": 19125.0}, {"date": "2023-10-05", "close": 0.45, "volume": 77157.0}, {"date": "2023-10-06", "close": 0.455, "volume": 40199.0}, {"date": "2023-10-09", "close": 0.45, "volume": 81987.0}, {"date": "2023-10-10", "close": 0.45, "volume": 125596.0}, {"date": "2023-10-11", "close": 0.45, "volume": 65997.0}, {"date": "2023-10-12", "close": 0.46, "volume": 41305.0}, {"date": "2023-10-13", "close": 0.465, "volume": 74554.0}, {"date": "2023-10-16", "close": 0.45, "volume": 19244.0}, {"date": "2023-10-17", "close": 0.455, "volume": 61007.0}, {"date": "2023-10-18", "close": 0.465, "volume": 52274.0}, {"date": "2023-10-19", "close": 0.47, "volume": 87131.0}, {"date": "2023-10-20", "close": 0.47, "volume": 422130.0}, {"date": "2023-10-23", "close": 0.46, "volume": 83026.0}, {"date": "2023-10-24", "close": 0.47, "volume": 617900.0}, {"date": "2023-10-25", "close": 0.52, "volume": 975384.0}, {"date": "2023-10-26", "close": 0.51, "volume": 282218.0}, {"date": "2023-10-27", "close": 0.53, "volume": 466147.0}, {"date": "2023-10-30", "close": 0.56, "volume": 929659.0}, {"date": "2023-10-31", "close": 0.59, "volume": 656116.0}, {"date": "2023-11-01", "close": 0.555, "volume": 358644.0}, {"date": "2023-11-02", "close": 0.6, "volume": 360304.0}, {"date": "2023-11-03", "close": 0.59, "volume": 130878.0}, {"date": "2023-11-06", "close": 0.6, "volume": 134403.0}, {"date": "2023-11-07", "close": 0.595, "volume": 149188.0}, {"date": "2023-11-08", "close": 0.6, "volume": 90948.0}, {"date": "2023-11-09", "close": 0.605, "volume": 270791.0}, {"date": "2023-11-10", "close": 0.6, "volume": 190196.0}, {"date": "2023-11-13", "close": 0.6, "volume": 147791.0}, {"date": "2023-11-14", "close": 0.6, "volume": 398809.0}, {"date": "2023-11-15", "close": 0.6, "volume": 72881.0}, {"date": "2023-11-16", "close": 0.65, "volume": 591506.0}, {"date": "2023-11-17", "close": 0.685, "volume": 402053.0}, {"date": "2023-11-20", "close": 0.68, "volume": 431413.0}, {"date": "2023-11-21", "close": 0.685, "volume": 437965.0}, {"date": "2023-11-22", "close": 0.68, "volume": 141274.0}, {"date": "2023-11-23", "close": 0.65, "volume": 199518.0}, {"date": "2023-11-24", "close": 0.61, "volume": 334639.0}, {"date": "2023-11-27", "close": 0.575, "volume": 944954.0}, {"date": "2023-11-28", "close": 0.625, "volume": 579996.0}, {"date": "2023-11-29", "close": 0.625, "volume": 244398.0}, {"date": "2023-11-30", "close": 0.615, "volume": 47612.0}, {"date": "2023-12-01", "close": 0.625, "volume": 72944.0}, {"date": "2023-12-04", "close": 0.605, "volume": 155125.0}, {"date": "2023-12-05", "close": 0.605, "volume": 108142.0}, {"date": "2023-12-06", "close": 0.59, "volume": 64675.0}, {"date": "2023-12-07", "close": 0.6, "volume": 52813.0}, {"date": "2023-12-08", "close": 0.58, "volume": 7409.0}, {"date": "2023-12-11", "close": 0.605, "volume": 68508.0}, {"date": "2023-12-12", "close": 0.58, "volume": 41515.0}, {"date": "2023-12-13", "close": 0.615, "volume": 44723.0}, {"date": "2023-12-14", "close": 0.61, "volume": 225102.0}, {"date": "2023-12-15", "close": 0.6, "volume": 64455.0}, {"date": "2023-12-18", "close": 0.595, "volume": 106974.0}, {"date": "2023-12-19", "close": 0.6, "volume": 70992.0}, {"date": "2023-12-20", "close": 0.59, "volume": 48854.0}, {"date": "2023-12-21", "close": 0.58, "volume": 90782.0}, {"date": "2023-12-22", "close": 0.595, "volume": 68110.0}, {"date": "2023-12-27", "close": 0.585, "volume": 7054.0}, {"date": "2023-12-28", "close": 0.585, "volume": 64090.0}, {"date": "2023-12-29", "close": 0.6, "volume": 30341.0}, {"date": "2024-01-02", "close": 0.585, "volume": 150738.0}, {"date": "2024-01-03", "close": 0.575, "volume": 92862.0}, {"date": "2024-01-04", "close": 0.575, "volume": 37372.0}, {"date": "2024-01-05", "close": 0.575, "volume": 49247.0}, {"date": "2024-01-08", "close": 0.6, "volume": 495650.0}, {"date": "2024-01-09", "close": 0.59, "volume": 79785.0}, {"date": "2024-01-10", "close": 0.58, "volume": 44074.0}, {"date": "2024-01-11", "close": 0.585, "volume": 7802.0}, {"date": "2024-01-12", "close": 0.57, "volume": 50058.0}, {"date": "2024-01-15", "close": 0.565, "volume": 108085.0}, {"date": "2024-01-16", "close": 0.54, "volume": 169440.0}, {"date": "2024-01-17", "close": 0.53, "volume": 72080.0}, {"date": "2024-01-18", "close": 0.52, "volume": 48700.0}, {"date": "2024-01-19", "close": 0.525, "volume": 140655.0}, {"date": "2024-01-22", "close": 0.535, "volume": 267370.0}, {"date": "2024-01-23", "close": 0.55, "volume": 12824.0}, {"date": "2024-01-24", "close": 0.55, "volume": 114400.0}, {"date": "2024-01-25", "close": 0.54, "volume": 65339.0}, {"date": "2024-01-29", "close": 0.52, "volume": 66489.0}, {"date": "2024-01-30", "close": 0.535, "volume": 18364.0}, {"date": "2024-01-31", "close": 0.535, "volume": 19009.0}, {"date": "2024-02-01", "close": 0.53, "volume": 90430.0}, {"date": "2024-02-02", "close": 0.52, "volume": 132986.0}, {"date": "2024-02-05", "close": 0.54, "volume": 180425.0}, {"date": "2024-02-06", "close": 0.535, "volume": 200086.0}, {"date": "2024-02-07", "close": 0.54, "volume": 28398.0}, {"date": "2024-02-08", "close": 0.54, "volume": 110474.0}, {"date": "2024-02-09", "close": 0.54, "volume": 12043.0}, {"date": "2024-02-12", "close": 0.51, "volume": 160513.0}, {"date": "2024-02-13", "close": 0.525, "volume": 99468.0}, {"date": "2024-02-14", "close": 0.535, "volume": 63153.0}, {"date": "2024-02-15", "close": 0.535, "volume": 51764.0}, {"date": "2024-02-16", "close": 0.53, "volume": 30923.0}, {"date": "2024-02-19", "close": 0.525, "volume": 47997.0}, {"date": "2024-02-20", "close": 0.52, "volume": 76154.0}, {"date": "2024-02-21", "close": 0.52, "volume": 211271.0}, {"date": "2024-02-22", "close": 0.525, "volume": 6059.0}, {"date": "2024-02-23", "close": 0.52, "volume": 169251.0}, {"date": "2024-02-26", "close": 0.52, "volume": 89141.0}, {"date": "2024-02-27", "close": 0.52, "volume": 117196.0}, {"date": "2024-02-28", "close": 0.53, "volume": 24805.0}, {"date": "2024-02-29", "close": 0.51, "volume": 88161.0}, {"date": "2024-03-01", "close": 0.52, "volume": 151312.0}, {"date": "2024-03-04", "close": 0.52, "volume": 53387.0}, {"date": "2024-03-05", "close": 0.515, "volume": 131758.0}, {"date": "2024-03-06", "close": 0.525, "volume": 515124.0}, {"date": "2024-03-07", "close": 0.525, "volume": 67054.0}, {"date": "2024-03-08", "close": 0.55, "volume": 2658951.0}, {"date": "2024-03-11", "close": 0.555, "volume": 287095.0}, {"date": "2024-03-12", "close": 0.58, "volume": 220254.0}, {"date": "2024-03-13", "close": 0.57, "volume": 31082.0}, {"date": "2024-03-14", "close": 0.54, "volume": 184445.0}, {"date": "2024-03-15", "close": 0.555, "volume": 94931.0}, {"date": "2024-03-18", "close": 0.54, "volume": 83585.0}, {"date": "2024-03-19", "close": 0.565, "volume": 86786.0}, {"date": "2024-03-20", "close": 0.535, "volume": 51708.0}, {"date": "2024-03-21", "close": 0.55, "volume": 188824.0}, {"date": "2024-03-22", "close": 0.53, "volume": 35947.0}, {"date": "2024-03-25", "close": 0.55, "volume": 29193.0}, {"date": "2024-03-26", "close": 0.565, "volume": 84465.0}, {"date": "2024-03-27", "close": 0.565, "volume": 94980.0}, {"date": "2024-03-28", "close": 0.55, "volume": 35143.0}, {"date": "2024-04-02", "close": 0.565, "volume": 104864.0}, {"date": "2024-04-03", "close": 0.55, "volume": 100519.0}, {"date": "2024-04-04", "close": 0.55, "volume": 129817.0}, {"date": "2024-04-05", "close": 0.57, "volume": 46691.0}, {"date": "2024-04-08", "close": 0.56, "volume": 58434.0}, {"date": "2024-04-09", "close": 0.55, "volume": 135877.0}, {"date": "2024-04-10", "close": 0.55, "volume": 146121.0}, {"date": "2024-04-11", "close": 0.555, "volume": 41010.0}, {"date": "2024-04-12", "close": 0.565, "volume": 276545.0}, {"date": "2024-04-15", "close": 0.565, "volume": 145245.0}, {"date": "2024-04-16", "close": 0.565, "volume": 196019.0}, {"date": "2024-04-17", "close": 0.55, "volume": 39981.0}, {"date": "2024-04-18", "close": 0.53, "volume": 135129.0}, {"date": "2024-04-19", "close": 0.535, "volume": 3744.0}, {"date": "2024-04-22", "close": 0.54, "volume": 47563.0}, {"date": "2024-04-23", "close": 0.55, "volume": 152850.0}, {"date": "2024-04-24", "close": 0.565, "volume": 79239.0}, {"date": "2024-04-26", "close": 0.565, "volume": 146356.0}, {"date": "2024-04-29", "close": 0.53, "volume": 829692.0}, {"date": "2024-04-30", "close": 0.55, "volume": 250926.0}, {"date": "2024-05-01", "close": 0.52, "volume": 538244.0}, {"date": "2024-05-02", "close": 0.5, "volume": 245679.0}, {"date": "2024-05-03", "close": 0.47, "volume": 287450.0}, {"date": "2024-05-06", "close": 0.4475, "volume": 621278.0}, {"date": "2024-05-07", "close": 0.475, "volume": 334433.0}, {"date": "2024-05-08", "close": 0.475, "volume": 373456.0}, {"date": "2024-05-09", "close": 0.47, "volume": 473519.0}, {"date": "2024-05-10", "close": 0.47, "volume": 131876.0}, {"date": "2024-05-13", "close": 0.455, "volume": 78159.0}, {"date": "2024-05-14", "close": 0.49, "volume": 555332.0}, {"date": "2024-05-15", "close": 0.495, "volume": 179243.0}, {"date": "2024-05-16", "close": 0.485, "volume": 143454.0}, {"date": "2024-05-17", "close": 0.485, "volume": 173482.0}, {"date": "2024-05-20", "close": 0.475, "volume": 16184.0}, {"date": "2024-05-21", "close": 0.48, "volume": 53621.0}, {"date": "2024-05-22", "close": 0.48, "volume": 288846.0}, {"date": "2024-05-23", "close": 0.485, "volume": 75052.0}, {"date": "2024-05-24", "close": 0.485, "volume": 89594.0}, {"date": "2024-05-27", "close": 0.49, "volume": 256967.0}, {"date": "2024-05-28", "close": 0.495, "volume": 63163.0}, {"date": "2024-05-29", "close": 0.455, "volume": 1098832.0}, {"date": "2024-05-30", "close": 0.4, "volume": 2252870.0}, {"date": "2024-05-31", "close": 0.375, "volume": 373165.0}, {"date": "2024-06-03", "close": 0.33, "volume": 1743574.0}, {"date": "2024-06-04", "close": 0.36, "volume": 813247.0}, {"date": "2024-06-05", "close": 0.34, "volume": 626325.0}, {"date": "2024-06-06", "close": 0.335, "volume": 170404.0}, {"date": "2024-06-07", "close": 0.345, "volume": 132836.0}, {"date": "2024-06-11", "close": 0.34, "volume": 262539.0}, {"date": "2024-06-12", "close": 0.33, "volume": 888178.0}, {"date": "2024-06-13", "close": 0.32, "volume": 329397.0}, {"date": "2024-06-14", "close": 0.285, "volume": 587619.0}, {"date": "2024-06-17", "close": 0.29, "volume": 1180978.0}, {"date": "2024-06-18", "close": 0.31, "volume": 186973.0}, {"date": "2024-06-19", "close": 0.3, "volume": 196950.0}, {"date": "2024-06-20", "close": 0.315, "volume": 69493.0}, {"date": "2024-06-21", "close": 0.31, "volume": 641974.0}, {"date": "2024-06-24", "close": 0.32, "volume": 328783.0}, {"date": "2024-06-25", "close": 0.315, "volume": 204493.0}, {"date": "2024-06-26", "close": 0.31, "volume": 127591.0}, {"date": "2024-06-27", "close": 0.375, "volume": 711080.0}, {"date": "2024-06-28", "close": 0.35, "volume": 282219.0}, {"date": "2024-07-01", "close": 0.37, "volume": 463892.0}, {"date": "2024-07-02", "close": 0.37, "volume": 517343.0}, {"date": "2024-07-03", "close": 0.35, "volume": 269798.0}, {"date": "2024-07-04", "close": 0.34, "volume": 47616.0}, {"date": "2024-07-05", "close": 0.325, "volume": 684290.0}, {"date": "2024-07-08", "close": 0.335, "volume": 12615.0}, {"date": "2024-07-09", "close": 0.33, "volume": 69372.0}, {"date": "2024-07-10", "close": 0.33, "volume": 141690.0}, {"date": "2024-07-11", "close": 0.335, "volume": 133031.0}, {"date": "2024-07-12", "close": 0.335, "volume": 70524.0}, {"date": "2024-07-15", "close": 0.335, "volume": 4410.0}, {"date": "2024-07-16", "close": 0.33, "volume": 192218.0}, {"date": "2024-07-17", "close": 0.315, "volume": 504100.0}, {"date": "2024-07-18", "close": 0.305, "volume": 96593.0}, {"date": "2024-07-19", "close": 0.305, "volume": 26003.0}, {"date": "2024-07-22", "close": 0.31, "volume": 13196.0}, {"date": "2024-07-23", "close": 0.295, "volume": 1227565.0}, {"date": "2024-07-24", "close": 0.28, "volume": 204409.0}, {"date": "2024-07-25", "close": 0.31, "volume": 174431.0}, {"date": "2024-07-26", "close": 0.29, "volume": 468500.0}, {"date": "2024-07-29", "close": 0.3, "volume": 60198.0}, {"date": "2024-07-30", "close": 0.31, "volume": 538310.0}, {"date": "2024-07-31", "close": 0.3, "volume": 181400.0}, {"date": "2024-08-01", "close": 0.32, "volume": 92461.0}, {"date": "2024-08-02", "close": 0.32, "volume": 18497.0}, {"date": "2024-08-05", "close": 0.29, "volume": 364144.0}, {"date": "2024-08-06", "close": 0.285, "volume": 195601.0}, {"date": "2024-08-07", "close": 0.295, "volume": 123356.0}, {"date": "2024-08-08", "close": 0.295, "volume": 71455.0}, {"date": "2024-08-12", "close": 0.31, "volume": 28132.0}, {"date": "2024-08-13", "close": 0.32, "volume": 112379.0}, {"date": "2024-08-14", "close": 0.32, "volume": 133053.0}, {"date": "2024-08-15", "close": 0.34, "volume": 105958.0}, {"date": "2024-08-16", "close": 0.335, "volume": 249465.0}, {"date": "2024-08-19", "close": 0.34, "volume": 3325.0}, {"date": "2024-08-20", "close": 0.31, "volume": 68358.0}, {"date": "2024-08-21", "close": 0.325, "volume": 64105.0}, {"date": "2024-08-22", "close": 0.3, "volume": 67108.0}, {"date": "2024-08-23", "close": 0.31, "volume": 192580.0}, {"date": "2024-08-26", "close": 0.32, "volume": 203096.0}, {"date": "2024-08-27", "close": 0.32, "volume": 22934.0}, {"date": "2024-08-28", "close": 0.305, "volume": 42054.0}, {"date": "2024-08-29", "close": 0.31, "volume": 168870.0}, {"date": "2024-08-30", "close": 0.325, "volume": 123308.0}, {"date": "2024-09-02", "close": 0.325, "volume": 6615.0}, {"date": "2024-09-03", "close": 0.31, "volume": 19314.0}, {"date": "2024-09-04", "close": 0.3, "volume": 41415.0}, {"date": "2024-09-05", "close": 0.31, "volume": 25058.0}, {"date": "2024-09-06", "close": 0.31, "volume": 5403.0}, {"date": "2024-09-09", "close": 0.305, "volume": 109293.0}, {"date": "2024-09-10", "close": 0.295, "volume": 131796.0}, {"date": "2024-09-11", "close": 0.295, "volume": 34020.0}, {"date": "2024-09-12", "close": 0.295, "volume": 3119.0}, {"date": "2024-09-13", "close": 0.295, "volume": 5648.0}, {"date": "2024-09-16", "close": 0.3, "volume": 500.0}, {"date": "2024-09-17", "close": 0.3, "volume": 44183.0}, {"date": "2024-09-18", "close": 0.3, "volume": 61153.0}, {"date": "2024-09-19", "close": 0.3, "volume": 64788.0}, {"date": "2024-09-20", "close": 0.305, "volume": 5076.0}, {"date": "2024-09-23", "close": 0.32, "volume": 15093.0}, {"date": "2024-09-25", "close": 0.31, "volume": 23758.0}, {"date": "2024-09-26", "close": 0.3, "volume": 25000.0}, {"date": "2024-09-27", "close": 0.305, "volume": 196166.0}, {"date": "2024-09-30", "close": 0.31, "volume": 132981.0}, {"date": "2024-10-01", "close": 0.31, "volume": 77755.0}, {"date": "2024-10-02", "close": 0.31, "volume": 231548.0}, {"date": "2024-10-03", "close": 0.295, "volume": 173395.0}, {"date": "2024-10-04", "close": 0.29, "volume": 100689.0}, {"date": "2024-10-07", "close": 0.285, "volume": 171773.0}, {"date": "2024-10-08", "close": 0.3, "volume": 4837.0}, {"date": "2024-10-10", "close": 0.295, "volume": 11054.0}, {"date": "2024-10-11", "close": 0.305, "volume": 9165.0}, {"date": "2024-10-14", "close": 0.31, "volume": 102191.0}, {"date": "2024-10-15", "close": 0.31, "volume": 179177.0}, {"date": "2024-10-16", "close": 0.2925, "volume": 142548.0}, {"date": "2024-10-17", "close": 0.295, "volume": 62832.0}, {"date": "2024-10-18", "close": 0.285, "volume": 53468.0}, {"date": "2024-10-21", "close": 0.29, "volume": 48131.0}, {"date": "2024-10-22", "close": 0.26, "volume": 343606.0}, {"date": "2024-10-23", "close": 0.24, "volume": 215571.0}, {"date": "2024-10-24", "close": 0.24, "volume": 4012.0}, {"date": "2024-10-25", "close": 0.235, "volume": 72617.0}, {"date": "2024-10-28", "close": 0.22, "volume": 158053.0}, {"date": "2024-10-29", "close": 0.22, "volume": 127083.0}, {"date": "2024-10-30", "close": 0.205, "volume": 426281.0}, {"date": "2024-10-31", "close": 0.205, "volume": 362648.0}, {"date": "2024-11-01", "close": 0.205, "volume": 47356.0}, {"date": "2024-11-04", "close": 0.2, "volume": 43753.0}, {"date": "2024-11-05", "close": 0.205, "volume": 3123.0}, {"date": "2024-11-06", "close": 0.2, "volume": 89394.0}, {"date": "2024-11-07", "close": 0.195, "volume": 110494.0}, {"date": "2024-11-08", "close": 0.195, "volume": 142894.0}, {"date": "2024-11-11", "close": 0.21, "volume": 112364.0}, {"date": "2024-11-12", "close": 0.22, "volume": 80154.0}, {"date": "2024-11-13", "close": 0.23, "volume": 209958.0}, {"date": "2024-11-14", "close": 0.205, "volume": 141223.0}, {"date": "2024-11-15", "close": 0.195, "volume": 129399.0}, {"date": "2024-11-18", "close": 0.195, "volume": 228086.0}, {"date": "2024-11-20", "close": 0.17, "volume": 172113.0}, {"date": "2024-11-21", "close": 0.175, "volume": 60428.0}, {"date": "2024-11-22", "close": 0.17, "volume": 124491.0}, {"date": "2024-11-25", "close": 0.17, "volume": 197184.0}, {"date": "2024-11-26", "close": 0.165, "volume": 471015.0}, {"date": "2024-11-27", "close": 0.16, "volume": 118957.0}, {"date": "2024-11-28", "close": 0.16, "volume": 548387.0}, {"date": "2024-11-29", "close": 0.165, "volume": 51577.0}, {"date": "2024-12-02", "close": 0.16, "volume": 133201.0}, {"date": "2024-12-03", "close": 0.175, "volume": 204759.0}, {"date": "2024-12-04", "close": 0.19, "volume": 355605.0}, {"date": "2024-12-05", "close": 0.18, "volume": 255624.0}, {"date": "2024-12-06", "close": 0.18, "volume": 59622.0}, {"date": "2024-12-09", "close": 0.175, "volume": 40145.0}, {"date": "2024-12-10", "close": 0.175, "volume": 48865.0}, {"date": "2024-12-11", "close": 0.175, "volume": 7176.0}, {"date": "2024-12-12", "close": 0.17, "volume": 6483.0}, {"date": "2024-12-13", "close": 0.17, "volume": 82572.0}, {"date": "2024-12-16", "close": 0.1625, "volume": 330204.0}, {"date": "2024-12-17", "close": 0.17, "volume": 111403.0}, {"date": "2024-12-18", "close": 0.165, "volume": 819511.0}, {"date": "2024-12-19", "close": 0.17, "volume": 15407.0}, {"date": "2024-12-20", "close": 0.15, "volume": 587196.0}, {"date": "2024-12-24", "close": 0.16, "volume": 8000.0}, {"date": "2024-12-27", "close": 0.16, "volume": 317992.0}, {"date": "2024-12-30", "close": 0.17, "volume": 139406.0}, {"date": "2024-12-31", "close": 0.155, "volume": 20568.0}, {"date": "2025-01-02", "close": 0.165, "volume": 33017.0}, {"date": "2025-01-03", "close": 0.165, "volume": 42466.0}, {"date": "2025-01-06", "close": 0.175, "volume": 119506.0}, {"date": "2025-01-07", "close": 0.155, "volume": 425452.0}, {"date": "2025-01-08", "close": 0.16, "volume": 2025.0}, {"date": "2025-01-09", "close": 0.155, "volume": 111260.0}, {"date": "2025-01-10", "close": 0.16, "volume": 264455.0}, {"date": "2025-01-13", "close": 0.16, "volume": 181955.0}, {"date": "2025-01-14", "close": 0.155, "volume": 91098.0}, {"date": "2025-01-15", "close": 0.15, "volume": 23063.0}, {"date": "2025-01-16", "close": 0.16, "volume": 12123.0}, {"date": "2025-01-17", "close": 0.155, "volume": 77762.0}, {"date": "2025-01-20", "close": 0.1575, "volume": 41036.0}, {"date": "2025-01-21", "close": 0.16, "volume": 518637.0}, {"date": "2025-01-22", "close": 0.15, "volume": 10252.0}, {"date": "2025-01-23", "close": 0.145, "volume": 80084.0}, {"date": "2025-01-24", "close": 0.15, "volume": 124027.0}, {"date": "2025-01-28", "close": 0.135, "volume": 485840.0}, {"date": "2025-01-29", "close": 0.14, "volume": 250088.0}, {"date": "2025-01-30", "close": 0.135, "volume": 277749.0}, {"date": "2025-01-31", "close": 0.135, "volume": 158194.0}, {"date": "2025-02-03", "close": 0.15, "volume": 1544643.0}, {"date": "2025-02-04", "close": 0.16, "volume": 513751.0}, {"date": "2025-02-05", "close": 0.155, "volume": 618830.0}, {"date": "2025-02-06", "close": 0.15, "volume": 78252.0}, {"date": "2025-02-07", "close": 0.145, "volume": 7120.0}, {"date": "2025-02-10", "close": 0.155, "volume": 63134.0}, {"date": "2025-02-11", "close": 0.17, "volume": 574622.0}, {"date": "2025-02-12", "close": 0.17, "volume": 2853.0}, {"date": "2025-02-13", "close": 0.16, "volume": 131971.0}, {"date": "2025-02-14", "close": 0.16, "volume": 85166.0}, {"date": "2025-02-17", "close": 0.17, "volume": 49970.0}, {"date": "2025-02-19", "close": 0.17, "volume": 34972.0}, {"date": "2025-02-20", "close": 0.18, "volume": 376164.0}, {"date": "2025-02-21", "close": 0.195, "volume": 460389.0}, {"date": "2025-02-24", "close": 0.225, "volume": 411687.0}, {"date": "2025-02-25", "close": 0.255, "volume": 309135.0}, {"date": "2025-02-26", "close": 0.225, "volume": 391614.0}, {"date": "2025-02-27", "close": 0.21, "volume": 317271.0}, {"date": "2025-02-28", "close": 0.215, "volume": 49907.0}, {"date": "2025-03-03", "close": 0.22, "volume": 12048.0}, {"date": "2025-03-04", "close": 0.2, "volume": 175724.0}, {"date": "2025-03-05", "close": 0.22, "volume": 45784.0}, {"date": "2025-03-06", "close": 0.215, "volume": 2660.0}, {"date": "2025-03-07", "close": 0.205, "volume": 193819.0}, {"date": "2025-03-10", "close": 0.22, "volume": 98198.0}, {"date": "2025-03-11", "close": 0.205, "volume": 26685.0}, {"date": "2025-03-12", "close": 0.2, "volume": 33000.0}, {"date": "2025-03-13", "close": 0.2, "volume": 25001.0}, {"date": "2025-03-14", "close": 0.21, "volume": 53698.0}, {"date": "2025-03-17", "close": 0.205, "volume": 137715.0}, {"date": "2025-03-18", "close": 0.21, "volume": 243274.0}, {"date": "2025-03-19", "close": 0.2, "volume": 198051.0}, {"date": "2025-03-20", "close": 0.21, "volume": 10575.0}, {"date": "2025-03-21", "close": 0.22, "volume": 209521.0}, {"date": "2025-03-24", "close": 0.205, "volume": 4862.0}, {"date": "2025-03-25", "close": 0.21, "volume": 35466.0}, {"date": "2025-03-26", "close": 0.205, "volume": 14820.0}, {"date": "2025-03-27", "close": 0.2, "volume": 190278.0}, {"date": "2025-03-28", "close": 0.205, "volume": 130839.0}, {"date": "2025-04-01", "close": 0.2, "volume": 302987.0}, {"date": "2025-04-02", "close": 0.2, "volume": 8858.0}, {"date": "2025-04-03", "close": 0.215, "volume": 518170.0}, {"date": "2025-04-04", "close": 0.205, "volume": 326396.0}, {"date": "2025-04-07", "close": 0.18, "volume": 175833.0}, {"date": "2025-04-08", "close": 0.195, "volume": 301221.0}, {"date": "2025-04-09", "close": 0.175, "volume": 424091.0}, {"date": "2025-04-10", "close": 0.18, "volume": 117572.0}, {"date": "2025-04-11", "close": 0.185, "volume": 12574.0}, {"date": "2025-04-14", "close": 0.185, "volume": 391536.0}, {"date": "2025-04-15", "close": 0.175, "volume": 278635.0}, {"date": "2025-04-16", "close": 0.175, "volume": 32626.0}, {"date": "2025-04-17", "close": 0.18, "volume": 25476.0}, {"date": "2025-04-22", "close": 0.17, "volume": 633122.0}, {"date": "2025-04-23", "close": 0.185, "volume": 57014.0}, {"date": "2025-04-24", "close": 0.175, "volume": 7000.0}, {"date": "2025-04-28", "close": 0.175, "volume": 25965.0}, {"date": "2025-04-29", "close": 0.17, "volume": 62931.0}, {"date": "2025-04-30", "close": 0.17, "volume": 38628.0}, {"date": "2025-05-01", "close": 0.185, "volume": 88677.0}, {"date": "2025-05-02", "close": 0.18, "volume": 4027.0}, {"date": "2025-05-05", "close": 0.19, "volume": 279052.0}, {"date": "2025-05-06", "close": 0.18, "volume": 57874.0}, {"date": "2025-05-07", "close": 0.175, "volume": 115590.0}, {"date": "2025-05-08", "close": 0.175, "volume": 93342.0}, {"date": "2025-05-09", "close": 0.175, "volume": 157023.0}, {"date": "2025-05-12", "close": 0.17, "volume": 76351.0}, {"date": "2025-05-13", "close": 0.18, "volume": 3010.0}, {"date": "2025-05-14", "close": 0.17, "volume": 248365.0}, {"date": "2025-05-15", "close": 0.17, "volume": 197069.0}, {"date": "2025-05-16", "close": 0.16, "volume": 694718.0}, {"date": "2025-05-19", "close": 0.165, "volume": 108298.0}, {"date": "2025-05-20", "close": 0.17, "volume": 115524.0}, {"date": "2025-05-21", "close": 0.165, "volume": 78217.0}, {"date": "2025-05-22", "close": 0.17, "volume": 593728.0}, {"date": "2025-05-23", "close": 0.17, "volume": 103245.0}, {"date": "2025-05-26", "close": 0.17, "volume": 34337.0}, {"date": "2025-05-27", "close": 0.17, "volume": 142741.0}, {"date": "2025-05-28", "close": 0.17, "volume": 42973.0}, {"date": "2025-05-29", "close": 0.17, "volume": 191798.0}, {"date": "2025-05-30", "close": 0.165, "volume": 27453.0}, {"date": "2025-06-02", "close": 0.165, "volume": 82783.0}, {"date": "2025-06-03", "close": 0.16, "volume": 122074.0}, {"date": "2025-06-05", "close": 0.16, "volume": 223659.0}, {"date": "2025-06-06", "close": 0.16, "volume": 24896.0}, {"date": "2025-06-10", "close": 0.165, "volume": 346002.0}, {"date": "2025-06-11", "close": 0.165, "volume": 15593.0}, {"date": "2025-06-12", "close": 0.1625, "volume": 232620.0}, {"date": "2025-06-13", "close": 0.165, "volume": 240384.0}, {"date": "2025-06-16", "close": 0.165, "volume": 276940.0}, {"date": "2025-06-17", "close": 0.16, "volume": 290925.0}, {"date": "2025-06-18", "close": 0.165, "volume": 135010.0}, {"date": "2025-06-19", "close": 0.165, "volume": 299345.0}, {"date": "2025-06-20", "close": 0.155, "volume": 73405.0}, {"date": "2025-06-23", "close": 0.14, "volume": 284321.0}, {"date": "2025-06-24", "close": 0.155, "volume": 605812.0}, {"date": "2025-06-25", "close": 0.16, "volume": 37006.0}, {"date": "2025-06-26", "close": 0.165, "volume": 160212.0}, {"date": "2025-06-27", "close": 0.165, "volume": 184191.0}, {"date": "2025-06-30", "close": 0.16, "volume": 337322.0}, {"date": "2025-07-01", "close": 0.165, "volume": 228198.0}, {"date": "2025-07-02", "close": 0.18, "volume": 615104.0}, {"date": "2025-07-03", "close": 0.175, "volume": 121174.0}, {"date": "2025-07-04", "close": 0.19, "volume": 119080.0}, {"date": "2025-07-07", "close": 0.2, "volume": 250427.0}, {"date": "2025-07-08", "close": 0.2, "volume": 192853.0}, {"date": "2025-07-09", "close": 0.19, "volume": 100616.0}, {"date": "2025-07-10", "close": 0.195, "volume": 134075.0}, {"date": "2025-07-11", "close": 0.19, "volume": 229566.0}, {"date": "2025-07-14", "close": 0.18, "volume": 72052.0}, {"date": "2025-07-16", "close": 0.19, "volume": 24497.0}, {"date": "2025-07-17", "close": 0.18, "volume": 22963.0}, {"date": "2025-07-18", "close": 0.195, "volume": 33912.0}, {"date": "2025-07-21", "close": 0.185, "volume": 178559.0}, {"date": "2025-07-22", "close": 0.195, "volume": 185206.0}, {"date": "2025-07-23", "close": 0.195, "volume": 154298.0}, {"date": "2025-07-24", "close": 0.195, "volume": 6526.0}, {"date": "2025-07-25", "close": 0.19, "volume": 48.0}, {"date": "2025-07-28", "close": 0.1875, "volume": 12938.0}, {"date": "2025-07-29", "close": 0.175, "volume": 63582.0}, {"date": "2025-07-30", "close": 0.175, "volume": 21063.0}, {"date": "2025-07-31", "close": 0.17, "volume": 31774.0}, {"date": "2025-08-01", "close": 0.16, "volume": 488907.0}, {"date": "2025-08-04", "close": 0.15, "volume": 459425.0}, {"date": "2025-08-05", "close": 0.145, "volume": 144389.0}, {"date": "2025-08-06", "close": 0.155, "volume": 220002.0}, {"date": "2025-08-07", "close": 0.15, "volume": 124236.0}, {"date": "2025-08-08", "close": 0.16, "volume": 1952172.0}, {"date": "2025-08-11", "close": 0.155, "volume": 139336.0}, {"date": "2025-08-12", "close": 0.15, "volume": 457900.0}, {"date": "2025-08-13", "close": 0.175, "volume": 113570.0}, {"date": "2025-08-14", "close": 0.16, "volume": 6639.0}, {"date": "2025-08-15", "close": 0.16, "volume": 61979.0}, {"date": "2025-08-18", "close": 0.16, "volume": 63604.0}, {"date": "2025-08-19", "close": 0.165, "volume": 26544.0}, {"date": "2025-08-20", "close": 0.155, "volume": 30323.0}, {"date": "2025-08-25", "close": 0.155, "volume": 31856.0}, {"date": "2025-08-26", "close": 0.16, "volume": 303506.0}, {"date": "2025-08-27", "close": 0.1575, "volume": 10185.0}, {"date": "2025-08-28", "close": 0.15, "volume": 35462.0}, {"date": "2025-09-01", "close": 0.16, "volume": 35135.0}, {"date": "2025-09-02", "close": 0.15, "volume": 63034.0}, {"date": "2025-09-03", "close": 0.1525, "volume": 7896.0}, {"date": "2025-09-04", "close": 0.155, "volume": 95740.0}, {"date": "2025-09-05", "close": 0.155, "volume": 16771.0}, {"date": "2025-09-08", "close": 0.155, "volume": 59941.0}, {"date": "2025-09-09", "close": 0.16, "volume": 22728.0}, {"date": "2025-09-10", "close": 0.155, "volume": 61018.0}, {"date": "2025-09-11", "close": 0.16, "volume": 3349.0}, {"date": "2025-09-12", "close": 0.155, "volume": 1609.0}, {"date": "2025-09-15", "close": 0.145, "volume": 209650.0}, {"date": "2025-09-16", "close": 0.145, "volume": 587745.0}, {"date": "2025-09-17", "close": 0.15, "volume": 36000.0}, {"date": "2025-09-18", "close": 0.14, "volume": 101252.0}, {"date": "2025-09-19", "close": 0.14, "volume": 735773.0}, {"date": "2025-09-22", "close": 0.15, "volume": 44939.0}, {"date": "2025-09-23", "close": 0.14, "volume": 62796.0}, {"date": "2025-09-24", "close": 0.14, "volume": 83018.0}, {"date": "2025-09-25", "close": 0.14, "volume": 77636.0}, {"date": "2025-09-26", "close": 0.145, "volume": 5341.0}, {"date": "2025-09-29", "close": 0.14, "volume": 217171.0}, {"date": "2025-09-30", "close": 0.145, "volume": 9742.0}, {"date": "2025-10-02", "close": 0.145, "volume": 134773.0}, {"date": "2025-10-03", "close": 0.15, "volume": 14961.0}, {"date": "2025-10-06", "close": 0.145, "volume": 138674.0}, {"date": "2025-10-07", "close": 0.145, "volume": 62380.0}, {"date": "2025-10-08", "close": 0.155, "volume": 184421.0}, {"date": "2025-10-09", "close": 0.15, "volume": 229166.0}, {"date": "2025-10-10", "close": 0.155, "volume": 110267.0}, {"date": "2025-10-13", "close": 0.15, "volume": 131879.0}, {"date": "2025-10-14", "close": 0.165, "volume": 251621.0}, {"date": "2025-10-15", "close": 0.135, "volume": 1956169.0}, {"date": "2025-10-16", "close": 0.125, "volume": 1234211.0}, {"date": "2025-10-17", "close": 0.115, "volume": 251369.0}, {"date": "2025-10-20", "close": 0.115, "volume": 472894.0}, {"date": "2025-10-21", "close": 0.11, "volume": 448836.0}, {"date": "2025-10-22", "close": 0.105, "volume": 337611.0}, {"date": "2025-10-23", "close": 0.105, "volume": 773502.0}, {"date": "2025-10-24", "close": 0.12, "volume": 476538.0}, {"date": "2025-10-27", "close": 0.115, "volume": 88012.0}, {"date": "2025-10-28", "close": 0.097, "volume": 1513015.0}, {"date": "2025-10-29", "close": 0.097, "volume": 399934.0}, {"date": "2025-10-30", "close": 0.098, "volume": 365994.0}, {"date": "2025-10-31", "close": 0.099, "volume": 370605.0}, {"date": "2025-11-03", "close": 0.125, "volume": 6036385.0}, {"date": "2025-11-04", "close": 0.115, "volume": 589817.0}, {"date": "2025-11-05", "close": 0.11, "volume": 474500.0}, {"date": "2025-11-06", "close": 0.11, "volume": 139049.0}, {"date": "2025-11-07", "close": 0.115, "volume": 288298.0}, {"date": "2025-11-10", "close": 0.11, "volume": 174885.0}, {"date": "2025-11-11", "close": 0.11, "volume": 430430.0}, {"date": "2025-11-12", "close": 0.11, "volume": 365592.0}, {"date": "2025-11-13", "close": 0.11, "volume": 247999.0}, {"date": "2025-11-14", "close": 0.105, "volume": 353099.0}, {"date": "2025-11-17", "close": 0.11, "volume": 238511.0}, {"date": "2025-11-18", "close": 0.105, "volume": 104214.0}, {"date": "2025-11-19", "close": 0.093, "volume": 1758841.0}, {"date": "2025-11-20", "close": 0.081, "volume": 1598771.0}, {"date": "2025-11-21", "close": 0.072, "volume": 2564741.0}, {"date": "2025-11-24", "close": 0.082, "volume": 1325598.0}, {"date": "2025-11-25", "close": 0.08, "volume": 1045255.0}, {"date": "2025-11-26", "close": 0.079, "volume": 377922.0}, {"date": "2025-11-27", "close": 0.08, "volume": 151509.0}, {"date": "2025-11-28", "close": 0.083, "volume": 81969.0}, {"date": "2025-12-01", "close": 0.082, "volume": 40386.0}, {"date": "2025-12-02", "close": 0.079, "volume": 652511.0}, {"date": "2025-12-03", "close": 0.079, "volume": 310773.0}, {"date": "2025-12-04", "close": 0.077, "volume": 167371.0}, {"date": "2025-12-05", "close": 0.077, "volume": 382248.0}, {"date": "2025-12-08", "close": 0.076, "volume": 688396.0}, {"date": "2025-12-09", "close": 0.077, "volume": 109253.0}, {"date": "2025-12-10", "close": 0.076, "volume": 241481.0}, {"date": "2025-12-11", "close": 0.076, "volume": 327564.0}, {"date": "2025-12-12", "close": 0.074, "volume": 250414.0}, {"date": "2025-12-15", "close": 0.074, "volume": 651348.0}, {"date": "2025-12-16", "close": 0.073, "volume": 33950.0}, {"date": "2025-12-17", "close": 0.072, "volume": 67037.0}, {"date": "2025-12-18", "close": 0.07, "volume": 456912.0}, {"date": "2025-12-19", "close": 0.068, "volume": 278587.0}, {"date": "2025-12-22", "close": 0.068, "volume": 355025.0}, {"date": "2025-12-23", "close": 0.066, "volume": 354401.0}, {"date": "2025-12-24", "close": 0.065, "volume": 425206.0}, {"date": "2025-12-29", "close": 0.067, "volume": 209490.0}, {"date": "2025-12-30", "close": 0.069, "volume": 108103.0}, {"date": "2025-12-31", "close": 0.068, "volume": 34883.0}, {"date": "2026-01-02", "close": 0.073, "volume": 236795.0}, {"date": "2026-01-05", "close": 0.089, "volume": 1783656.0}, {"date": "2026-01-06", "close": 0.08, "volume": 383294.0}, {"date": "2026-01-07", "close": 0.086, "volume": 823374.0}, {"date": "2026-01-08", "close": 0.086, "volume": 552571.0}, {"date": "2026-01-09", "close": 0.085, "volume": 93120.0}, {"date": "2026-01-12", "close": 0.086, "volume": 71071.0}, {"date": "2026-01-13", "close": 0.084, "volume": 105636.0}, {"date": "2026-01-14", "close": 0.082, "volume": 273659.0}, {"date": "2026-01-15", "close": 0.082, "volume": 288334.0}, {"date": "2026-01-16", "close": 0.082, "volume": 385085.0}, {"date": "2026-01-19", "close": 0.091, "volume": 887776.0}, {"date": "2026-01-20", "close": 0.089, "volume": 277166.0}, {"date": "2026-01-21", "close": 0.089, "volume": 1271635.0}, {"date": "2026-01-22", "close": 0.088, "volume": 1022151.0}, {"date": "2026-01-28", "close": 0.089, "volume": 356576.0}, {"date": "2026-01-29", "close": 0.084, "volume": 418107.0}, {"date": "2026-01-30", "close": 0.077, "volume": 624433.0}, {"date": "2026-02-02", "close": 0.07, "volume": 395736.0}, {"date": "2026-02-03", "close": 0.068, "volume": 803054.0}, {"date": "2026-02-04", "close": 0.066, "volume": 111221.0}, {"date": "2026-02-05", "close": 0.067, "volume": 290847.0}, {"date": "2026-02-06", "close": 0.067, "volume": 485696.0}, {"date": "2026-02-09", "close": 0.065, "volume": 145532.0}, {"date": "2026-02-10", "close": 0.066, "volume": 165193.0}, {"date": "2026-02-11", "close": 0.068, "volume": 45548.0}, {"date": "2026-02-12", "close": 0.065, "volume": 71056.0}, {"date": "2026-02-13", "close": 0.069, "volume": 2397324.0}, {"date": "2026-02-16", "close": 0.071, "volume": 62284.0}, {"date": "2026-02-17", "close": 0.07, "volume": 108938.0}, {"date": "2026-02-18", "close": 0.07, "volume": 77081.0}, {"date": "2026-02-19", "close": 0.07, "volume": 99541.0}, {"date": "2026-02-20", "close": 0.065, "volume": 150396.0}, {"date": "2026-02-23", "close": 0.065, "volume": 292016.0}, {"date": "2026-02-24", "close": 0.063, "volume": 421665.0}, {"date": "2026-02-25", "close": 0.064, "volume": 217486.0}, {"date": "2026-02-26", "close": 0.0625, "volume": 181585.0}, {"date": "2026-02-27", "close": 0.063, "volume": 627192.0}, {"date": "2026-03-02", "close": 0.062, "volume": 273084.0}, {"date": "2026-03-03", "close": 0.061, "volume": 335853.0}, {"date": "2026-03-04", "close": 0.058, "volume": 524046.0}, {"date": "2026-03-05", "close": 0.055, "volume": 451352.0}, {"date": "2026-03-06", "close": 0.0535, "volume": 633872.0}, {"date": "2026-03-09", "close": 0.05, "volume": 420908.0}, {"date": "2026-03-10", "close": 0.051, "volume": 1167596.0}, {"date": "2026-03-11", "close": 0.052, "volume": 753337.0}, {"date": "2026-03-12", "close": 0.051, "volume": 337466.0}, {"date": "2026-03-13", "close": 0.047, "volume": 311661.0}, {"date": "2026-03-16", "close": 0.048, "volume": 678573.0}, {"date": "2026-03-17", "close": 0.048, "volume": 40970.0}, {"date": "2026-03-18", "close": 0.055, "volume": 653160.0}, {"date": "2026-03-19", "close": 0.052, "volume": 518053.0}, {"date": "2026-03-20", "close": 0.051, "volume": 725282.0}, {"date": "2026-03-23", "close": 0.048, "volume": 1232383.0}, {"date": "2026-03-24", "close": 0.046, "volume": 715334.0}, {"date": "2026-03-25", "close": 0.048, "volume": 477419.0}, {"date": "2026-03-26", "close": 0.046, "volume": 221773.0}, {"date": "2026-03-27", "close": 0.047, "volume": 347332.0}, {"date": "2026-03-30", "close": 0.047, "volume": 220765.0}, {"date": "2026-03-31", "close": 0.045, "volume": 423462.0}, {"date": "2026-04-07", "close": 0.04, "volume": 1517719.0}, {"date": "2026-04-08", "close": 0.038, "volume": 282836.0}, {"date": "2026-04-09", "close": 0.039, "volume": 119770.0}, {"date": "2026-04-10", "close": 0.037, "volume": 610143.0}, {"date": "2026-04-13", "close": 0.038, "volume": 378591.0}, {"date": "2026-04-14", "close": 0.036, "volume": 36256.0}, {"date": "2026-04-15", "close": 0.036, "volume": 645178.0}, {"date": "2026-04-16", "close": 0.036, "volume": 510971.0}, {"date": "2026-04-17", "close": 0.035, "volume": 1197534.0}, {"date": "2026-04-20", "close": 0.035, "volume": 290387.0}, {"date": "2026-04-21", "close": 0.034, "volume": 34498.0}, {"date": "2026-04-22", "close": 0.034, "volume": 9530027.0}, {"date": "2026-04-23", "close": 0.032, "volume": 122987.0}, {"date": "2026-04-24", "close": 0.034, "volume": 918437.0}, {"date": "2026-04-27", "close": 0.033, "volume": 132834.0}, {"date": "2026-04-28", "close": 0.031, "volume": 1130368.0}, {"date": "2026-04-29", "close": 0.032, "volume": 916817.0}, {"date": "2026-04-30", "close": 0.031, "volume": 130041.0}, {"date": "2026-05-04", "close": 0.031, "volume": 144428.0}, {"date": "2026-05-05", "close": 0.032, "volume": 1096806.0}, {"date": "2026-05-06", "close": 0.03, "volume": 256804.0}, {"date": "2026-05-07", "close": 0.031, "volume": 341988.0}, {"date": "2026-05-08", "close": 0.03, "volume": 101763.0}, {"date": "2026-05-11", "close": 0.031, "volume": 499268.0}, {"date": "2026-05-12", "close": 0.031, "volume": 1024735.0}, {"date": "2026-05-13", "close": 0.03, "volume": 582800.0}, {"date": "2026-05-14", "close": 0.032, "volume": 25000.0}, {"date": "2026-05-15", "close": 0.032, "volume": 479043.0}, {"date": "2026-05-18", "close": 0.032, "volume": 661859.0}, {"date": "2026-05-19", "close": 0.031, "volume": 50166.0}, {"date": "2026-05-20", "close": 0.031, "volume": 2166850.0}, {"date": "2026-05-21", "close": 0.03, "volume": 641478.0}, {"date": "2026-05-22", "close": 0.03, "volume": 177751.0}, {"date": "2026-05-26", "close": 0.032, "volume": 1954726.0}, {"date": "2026-05-27", "close": 0.033, "volume": 1152586.0}, {"date": "2026-05-28", "close": 0.033, "volume": 83301.0}, {"date": "2026-05-29", "close": 0.035, "volume": 775758.0}, {"date": "2026-06-01", "close": 0.04, "volume": 972475.0}, {"date": "2026-06-02", "close": 0.045, "volume": 384575.0}, {"date": "2026-06-03", "close": 0.056, "volume": 1486058.0}, {"date": "2026-06-04", "close": 0.0615, "volume": 1437089.0}, {"date": "2026-06-05", "close": 0.065, "volume": 358832.0}, {"date": "2026-06-09", "close": 0.064, "volume": 286996.0}, {"date": "2026-06-10", "close": 0.057, "volume": 364792.0}, {"date": "2026-06-11", "close": 0.057, "volume": 74325.0}, {"date": "2026-06-12", "close": 0.056, "volume": 395701.0}, {"date": "2026-06-15", "close": 0.051, "volume": 17933.0}, {"date": "2026-06-16", "close": 0.052, "volume": 119562.0}, {"date": "2026-06-17", "close": 0.046, "volume": 205784.0}, {"date": "2026-06-18", "close": 0.043, "volume": 416487.0}, {"date": "2026-06-19", "close": 0.041, "volume": 227275.0}, {"date": "2026-06-22", "close": 0.041, "volume": 592971.0}, {"date": "2026-06-23", "close": 0.039, "volume": 223309.0}, {"date": "2026-06-24", "close": 0.036, "volume": 138438.0}, {"date": "2026-06-25", "close": 0.041, "volume": 326698.0}, {"date": "2026-06-26", "close": 0.045, "volume": 138495.0}, {"date": "2026-06-29", "close": 0.044, "volume": 300486.0}, {"date": "2026-06-30", "close": 0.045, "volume": 878189.0}, {"date": "2026-07-01", "close": 0.0475, "volume": 139449.0}, {"date": "2026-07-02", "close": 0.051, "volume": 6774.0}, {"date": "2026-07-03", "close": 0.048, "volume": 10370.0}, {"date": "2026-07-06", "close": 0.05, "volume": 125698.0}, {"date": "2026-07-07", "close": 0.05, "volume": 11601.0}, {"date": "2026-07-08", "close": 0.049, "volume": 5052.0}, {"date": "2026-07-09", "close": 0.045, "volume": 55574.0}, {"date": "2026-07-10", "close": 0.048, "volume": 25873.0}, {"date": "2026-07-13", "close": 0.048, "volume": 30783.0}, {"date": "2026-07-14", "close": 0.0465, "volume": 423.0}, {"date": "2026-07-15", "close": 0.044, "volume": 5000.0}, {"date": "2026-07-16", "close": 0.044, "volume": 15000.0}, {"date": "2026-07-17", "close": 0.044, "volume": 17790.0}, {"date": "2026-07-20", "close": 0.042, "volume": 73974.0}, {"date": "2026-07-21", "close": 0.039, "volume": 105547.0}, {"date": "2026-07-22", "close": 0.039, "volume": 251962.0}, {"date": "2026-07-23", "close": 0.039, "volume": 96189.0}, {"date": "2026-07-24", "close": 0.038, "volume": 15635.0}, {"date": "2026-07-27", "close": 0.034, "volume": 641550.0}, {"date": "2026-07-28", "close": 0.034, "volume": 9433.0}, {"date": "2026-07-29", "close": 0.037, "volume": 25644.0}, {"date": "2026-07-30", "close": 0.044, "volume": 165960.0}, {"date": "2026-07-31", "close": 0.045, "volume": 100068.0}, {"date": "2026-08-03", "close": 0.045, "volume": 52621.0}, {"date": "2026-08-04", "close": 0.044, "volume": 50000.0}, {"date": "2026-08-05", "close": 0.043, "volume": 70000.0}, {"date": "2026-08-06", "close": 0.042, "volume": 120491.0}, {"date": "2026-08-07", "close": 0.044, "volume": 132479.0}, {"date": "2026-08-11", "close": 0.049, "volume": 415293.0}, {"date": "2026-08-14", "close": 0.049, "volume": 25057.0}, {"date": "2026-08-17", "close": 0.05, "volume": 30500.0}, {"date": "2026-08-18", "close": 0.049, "volume": 93001.0}, {"date": "2026-08-19", "close": 0.048, "volume": 19499.0}, {"date": "2026-08-20", "close": 0.047, "volume": 21545.0}, {"date": "2026-08-21", "close": 0.048, "volume": 60.0}, {"date": "2026-08-25", "close": 0.045, "volume": 31960.0}, {"date": "2026-08-26", "close": 0.045, "volume": 3226.0}, {"date": "2026-08-27", "close": 0.045, "volume": 49000.0}, {"date": "2026-08-28", "close": 0.044, "volume": 40844.0}, {"date": "2026-08-31", "close": 0.045, "volume": 2040.0}, {"date": "2026-09-04", "close": 0.045, "volume": 49534.0}, {"date": "2026-09-07", "close": 0.046, "volume": 11905.0}], "refreshing": true}