{"ticker": "3DP", "overview": {"name": "Pointerra Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 69201.18, "sell_n": 0, "sell_sum": 0, "net": 69201.18, "insiders": 3, "first_date": "2026-05-11", "last_date": "2026-05-20"}, "metrics": {"ticker": "3DP", "has_prices": true, "as_of": "2026-09-18", "last": 0.026, "prev_close": 0.027, "change": -0.0010000000000000009, "change_pct": -0.03703703703703707, "session_volume": 120927.0, "vwap_5": 0.0266685063449532, "vwap_20": 0.027519127832801023, "vwap_60": 0.028585389429084958, "vwap_250": 0.03858003216634374, "high_52w": 0.06, "low_52w": 0.026, "avg_volume_20": 173613.5, "sessions": 400, "market_cap": {"value": 22104274.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03092429-1", "src": "ASX", "ticker": "3DP", "cik": "", "company": "Pointerra Limited", "company_raw": "Pointerra Limited", "who": "Damon Fieldgate", "who_key": "Damon Fieldgate", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "3DP lands a director's $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092429", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239978}, {"id": "ASX3Y-03089652-1", "src": "ASX", "ticker": "3DP", "cik": "", "company": "Pointerra Limited", "company_raw": "Pointerra Limited", "who": "Ian Olson", "who_key": "Ian Olson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9201.21, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "3DP lands a director's $9K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089652", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252938}, {"id": "ASX3Y-03089653-1", "src": "ASX", "ticker": "3DP", "cik": "", "company": "Pointerra Limited", "company_raw": "Pointerra Limited", "who": "Andrew Gee", "who_key": "Andrew Gee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29999.97, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $30K of 3DP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089653", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252938}], "recent_buys": [{"id": "ASX3Y-03092429-1", "src": "ASX", "ticker": "3DP", "cik": "", "company": "Pointerra Limited", "company_raw": "Pointerra Limited", "who": "Damon Fieldgate", "who_key": "Damon Fieldgate", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "3DP lands a director's $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092429", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239978}, {"id": "ASX3Y-03089652-1", "src": "ASX", "ticker": "3DP", "cik": "", "company": "Pointerra Limited", "company_raw": "Pointerra Limited", "who": "Ian Olson", "who_key": "Ian Olson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9201.21, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "3DP lands a director's $9K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089652", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252938}, {"id": "ASX3Y-03089653-1", "src": "ASX", "ticker": "3DP", "cik": "", "company": "Pointerra Limited", "company_raw": "Pointerra Limited", "who": "Andrew Gee", "who_key": "Andrew Gee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29999.97, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $30K of 3DP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089653", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252938}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Damon Fieldgate", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damon Fieldgate", "notice_type": "3Y", "direct_shares": 4000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Damon Lachlan Fieldgate as trustee for Fieldgate Family Trust", "pct": null, "notice_date": "2026-05-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092429-6A1326417", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Olson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Gee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Olson", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": 10000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Jennifer Olson (Spouse)", "pct": null, "notice_date": "2026-05-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089652-6A1325304", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Gee", "notice_type": "3Y", "direct_shares": 3000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. GFI (QLD) PTY LTD <GEE FAMILY INVESTMENT A/C>", "pct": null, "notice_date": "2026-05-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089653-6A1325305", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Gee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damon Fieldgate", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarification", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-03", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/3dp", "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": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-13", "source_url": "https://www.marketindex.com.au/asx/3dp", "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": "2023-11-13", "source_url": "https://www.marketindex.com.au/asx/3dp", "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": "2023-03-14", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-10", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-03", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-03", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-03", "source_url": "https://www.marketindex.com.au/asx/3dp", "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": "2020-07-19", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-02", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-02", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-12", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-12", "source_url": "https://www.marketindex.com.au/asx/3dp", "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": "2018-11-12", "source_url": "https://www.marketindex.com.au/asx/3dp", "needs_ocr": 0}], "directors": [{"name": "Ian Olson", "first_seen": "2026-05-13", "last_seen": "2026-05-13", "status": "current", "notices": 2}, {"name": "Andrew Gee", "first_seen": "2026-01-09", "last_seen": "2026-05-13", "status": "current", "notices": 3}, {"name": "Damon Fieldgate", "first_seen": "2026-01-09", "last_seen": "2026-05-21", "status": "current", "notices": 3}, {"name": "Clarification", "first_seen": "2020-09-03", "last_seen": "2020-09-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Damon Fieldgate", "who_key": "Damon Fieldgate", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30000.0, "sold": 0, "net": 30000.0, "trades": 1, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 30000.0, "date": "2026-05-20", "score": 37.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092429"}], "latest": {"action": "BUY", "amount": 30000.0, "date": "2026-05-20", "score": 37.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092429"}}, {"who": "Andrew Gee", "who_key": "Andrew Gee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 29999.97, "sold": 0, "net": 29999.97, "trades": 1, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 29999.97, "date": "2026-05-11", "score": 47.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089653"}], "latest": {"action": "BUY", "amount": 29999.97, "date": "2026-05-11", "score": 47.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089653"}}, {"who": "Ian Olson", "who_key": "Ian Olson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 9201.21, "sold": 0, "net": 9201.21, "trades": 1, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 9201.21, "date": "2026-05-11", "score": 27.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089652"}], "latest": {"action": "BUY", "amount": 9201.21, "date": "2026-05-11", "score": 27.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089652"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155231-6A1352383"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155228-6A1352381"}, {"date": "2026-10-12", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147354-6A1348816"}, {"date": "2026-10-11", "form": "Issued Capital", "title": "Notification of buy-back - 3DP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147080-6A1348698"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144337-6A1347656"}], "performance": {"ticker": "3DP", "has_prices": true, "summary": {"n": 3, "avg": -0.14750957854406127, "win_rate": 0.0, "best": -0.13793103448275862, "worst": -0.1666666666666666, "as_of": "2026-11-02"}, "buys": [{"who": "Damon Fieldgate", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2026-05-20", "score": 37.9, "ref_price": 0.03, "return": -0.1666666666666666}, {"who": "Ian Olson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9201.21, "date": "2026-05-11", "score": 27.6, "ref_price": 0.029, "return": -0.13793103448275862}, {"who": "Andrew Gee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29999.97, "date": "2026-05-11", "score": 47.9, "ref_price": 0.029, "return": -0.13793103448275862}]}, "price_series": [{"date": "2008-03-27", "close": 304.5, "volume": 75.0}, {"date": "2008-03-28", "close": 224.025, "volume": 62.0}, {"date": "2008-03-31", "close": 326.25, "volume": 79.0}, {"date": "2008-04-01", "close": 265.35, "volume": 131.0}, {"date": "2008-04-02", "close": 265.35, "volume": 50.0}, {"date": "2008-04-03", "close": 261.0, "volume": 17.0}, {"date": "2008-04-04", "close": 265.35, "volume": 16.0}, {"date": "2008-04-07", "close": 174.0, "volume": 319.0}, {"date": "2008-04-08", "close": 200.1, "volume": 41.0}, {"date": "2008-04-09", "close": 237.075, "volume": 55.0}, {"date": "2008-04-10", "close": 243.6, "volume": 246.0}, {"date": "2008-04-11", "close": 256.65, "volume": 55.0}, {"date": "2008-04-14", "close": 208.8, "volume": 147.0}, {"date": "2008-04-15", "close": 217.5, "volume": 71.0}, {"date": "2008-04-16", "close": 217.5, "volume": 142.0}, {"date": "2008-04-17", "close": 195.75, "volume": 102.0}, {"date": "2008-04-18", "close": 215.325, "volume": 25.0}, {"date": "2008-04-21", "close": 195.75, "volume": 60.0}, {"date": "2008-04-22", "close": 182.7, "volume": 22.0}, {"date": "2008-04-23", "close": 195.75, "volume": 17.0}, {"date": "2008-04-24", "close": 176.175, "volume": 65.0}, {"date": "2008-04-28", "close": 167.475, "volume": 178.0}, {"date": "2008-04-29", "close": 197.925, "volume": 125.0}, {"date": "2008-04-30", "close": 206.625, "volume": 303.0}, {"date": "2008-05-01", "close": 208.8, "volume": 142.0}, {"date": "2008-05-02", "close": 187.05, "volume": 37.0}, {"date": "2008-05-05", "close": 195.75, "volume": 152.0}, {"date": "2008-05-06", "close": 217.5, "volume": 207.0}, {"date": "2008-05-07", "close": 232.725, "volume": 157.0}, {"date": "2008-05-08", "close": 217.5, "volume": 107.0}, {"date": "2008-05-09", "close": 193.575, "volume": 139.0}, {"date": "2008-05-12", "close": 195.75, "volume": 125.0}, {"date": "2008-05-13", "close": 204.45, "volume": 95.0}, {"date": "2008-05-14", "close": 200.1, "volume": 180.0}, {"date": "2008-05-15", "close": 195.75, "volume": 56.0}, {"date": "2008-05-16", "close": 195.75, "volume": 54.0}, {"date": "2008-05-19", "close": 178.35, "volume": 288.0}, {"date": "2008-05-20", "close": 187.05, "volume": 49.0}, {"date": "2008-05-21", "close": 182.7, "volume": 81.0}, {"date": "2008-05-22", "close": 174.0, "volume": 54.0}, {"date": "2008-05-23", "close": 163.125, "volume": 19.0}, {"date": "2008-05-26", "close": 167.475, "volume": 62.0}, {"date": "2008-05-27", "close": 169.65, "volume": 61.0}, {"date": "2008-05-28", "close": 176.175, "volume": 41.0}, {"date": "2008-05-29", "close": 174.0, "volume": 53.0}, {"date": "2008-05-30", "close": 174.0, "volume": 3.0}, {"date": "2008-06-02", "close": 165.3, "volume": 60.0}, {"date": "2008-06-03", "close": 158.775, "volume": 23.0}, {"date": "2008-06-04", "close": 165.3, "volume": 3.0}, {"date": "2008-06-05", "close": 156.6, "volume": 56.0}, {"date": "2008-06-06", "close": 156.6, "volume": 43.0}, {"date": "2008-06-10", "close": 156.6, "volume": 73.0}, {"date": "2008-06-11", "close": 152.25, "volume": 34.0}, {"date": "2008-06-12", "close": 152.25, "volume": 28.0}, {"date": "2008-06-13", "close": 154.425, "volume": 26.0}, {"date": "2008-06-16", "close": 154.425, "volume": 17.0}, {"date": "2008-06-17", "close": 171.825, "volume": 26.0}, {"date": "2008-06-18", "close": 171.825, "volume": 16.0}, {"date": "2008-06-19", "close": 171.825, "volume": 281.0}, {"date": "2008-06-20", "close": 154.425, "volume": 160.0}, {"date": "2008-06-23", "close": 152.25, "volume": 55.0}, {"date": "2008-06-24", "close": 152.25, "volume": 34.0}, {"date": "2008-06-25", "close": 152.25, "volume": 29.0}, {"date": "2008-06-27", "close": 150.075, "volume": 89.0}, {"date": "2008-06-30", "close": 141.375, "volume": 57.0}, {"date": "2008-07-01", "close": 147.9, "volume": 0.0}, {"date": "2008-07-02", "close": 117.45, "volume": 43.0}, {"date": "2008-07-03", "close": 126.15, "volume": 72.0}, {"date": "2008-07-04", "close": 143.55, "volume": 17.0}, {"date": "2008-07-08", "close": 141.375, "volume": 10.0}, {"date": "2008-07-10", "close": 130.5, "volume": 34.0}, {"date": "2008-07-14", "close": 117.45, "volume": 20.0}, {"date": "2008-07-15", "close": 119.625, "volume": 50.0}, {"date": "2008-07-16", "close": 119.625, "volume": 43.0}, {"date": "2008-07-17", "close": 121.8, "volume": 321.0}, {"date": "2008-07-18", "close": 121.8, "volume": 47.0}, {"date": "2008-07-21", "close": 119.625, "volume": 119.0}, {"date": "2008-07-23", "close": 113.1, "volume": 40.0}, {"date": "2008-07-24", "close": 117.45, "volume": 17.0}, {"date": "2008-07-28", "close": 117.45, "volume": 0.0}, {"date": "2008-07-29", "close": 108.75, "volume": 99.0}, {"date": "2008-07-30", "close": 110.925, "volume": 179.0}, {"date": "2008-07-31", "close": 110.925, "volume": 0.0}, {"date": "2008-08-01", "close": 108.75, "volume": 4.0}, {"date": "2008-08-06", "close": 108.75, "volume": 90.0}, {"date": "2008-08-08", "close": 137.025, "volume": 522.0}, {"date": "2008-08-11", "close": 134.85, "volume": 2.0}, {"date": "2008-08-12", "close": 117.45, "volume": 58.0}, {"date": "2008-08-13", "close": 104.4, "volume": 21.0}, {"date": "2008-08-14", "close": 104.4, "volume": 6.0}, {"date": "2008-08-15", "close": 108.75, "volume": 50.0}, {"date": "2008-08-18", "close": 108.75, "volume": 194.0}, {"date": "2008-08-22", "close": 108.75, "volume": 7.0}, {"date": "2008-08-27", "close": 108.75, "volume": 23.0}, {"date": "2008-09-01", "close": 100.05, "volume": 64.0}, {"date": "2008-09-04", "close": 113.1, "volume": 65.0}, {"date": "2008-09-05", "close": 117.45, "volume": 17.0}, {"date": "2008-09-08", "close": 139.2, "volume": 22.0}, {"date": "2008-09-10", "close": 147.9, "volume": 14.0}, {"date": "2008-09-11", "close": 152.25, "volume": 25.0}, {"date": "2008-09-12", "close": 121.8, "volume": 47.0}, {"date": "2008-09-16", "close": 117.45, "volume": 0.0}, {"date": "2008-09-17", "close": 117.45, "volume": 8.0}, {"date": "2008-09-18", "close": 100.05, "volume": 10.0}, {"date": "2008-09-19", "close": 91.35, "volume": 11.0}, {"date": "2008-09-23", "close": 110.925, "volume": 73.0}, {"date": "2008-09-30", "close": 91.35, "volume": 23.0}, {"date": "2008-10-01", "close": 100.05, "volume": 34.0}, {"date": "2008-10-02", "close": 89.175, "volume": 47.0}, {"date": "2008-10-07", "close": 87.0, "volume": 6.0}, {"date": "2008-10-08", "close": 82.65, "volume": 58.0}, {"date": "2008-10-09", "close": 73.95, "volume": 25.0}, {"date": "2008-10-10", "close": 73.95, "volume": 29.0}, {"date": "2008-10-13", "close": 95.7, "volume": 30.0}, {"date": "2008-10-14", "close": 95.7, "volume": 51.0}, {"date": "2008-10-22", "close": 87.0, "volume": 140.0}, {"date": "2008-10-23", "close": 82.65, "volume": 5.0}, {"date": "2008-10-24", "close": 87.0, "volume": 45.0}, {"date": "2008-10-27", "close": 108.75, "volume": 141.0}, {"date": "2008-10-28", "close": 152.25, "volume": 283.0}, {"date": "2008-10-29", "close": 82.65, "volume": 232.0}, {"date": "2008-10-30", "close": 82.65, "volume": 51.0}, {"date": "2008-10-31", "close": 73.95, "volume": 67.0}, {"date": "2008-11-03", "close": 71.775, "volume": 9.0}, {"date": "2008-11-05", "close": 87.0, "volume": 414.0}, {"date": "2008-11-06", "close": 84.825, "volume": 404.0}, {"date": "2008-11-07", "close": 76.125, "volume": 104.0}, {"date": "2008-11-10", "close": 71.775, "volume": 21.0}, {"date": "2008-11-11", "close": 71.775, "volume": 67.0}, {"date": "2008-11-12", "close": 67.425, "volume": 62.0}, {"date": "2008-11-14", "close": 69.6, "volume": 66.0}, {"date": "2008-11-17", "close": 65.25, "volume": 39.0}, {"date": "2008-11-18", "close": 65.25, "volume": 132.0}, {"date": "2008-11-19", "close": 65.25, "volume": 27.0}, {"date": "2008-11-20", "close": 56.55, "volume": 16.0}, {"date": "2008-11-24", "close": 52.2, "volume": 213.0}, {"date": "2008-11-25", "close": 60.9, "volume": 23.0}, {"date": "2008-11-27", "close": 41.325, "volume": 144.0}, {"date": "2008-12-03", "close": 32.625, "volume": 140.0}, {"date": "2008-12-04", "close": 39.15, "volume": 58.0}, {"date": "2008-12-09", "close": 38.28, "volume": 7.0}, {"date": "2008-12-12", "close": 39.15, "volume": 18.0}, {"date": "2008-12-15", "close": 39.15, "volume": 15.0}, {"date": "2008-12-17", "close": 38.715, "volume": 123.0}, {"date": "2008-12-18", "close": 32.625, "volume": 85.0}, {"date": "2008-12-24", "close": 36.975, "volume": 25.0}, {"date": "2008-12-30", "close": 36.975, "volume": 134.0}, {"date": "2009-01-02", "close": 32.625, "volume": 39.0}, {"date": "2009-01-05", "close": 34.8, "volume": 49.0}, {"date": "2009-01-06", "close": 34.8, "volume": 14.0}, {"date": "2009-01-07", "close": 34.8, "volume": 14.0}, {"date": "2009-01-09", "close": 34.8, "volume": 81.0}, {"date": "2009-01-14", "close": 34.8, "volume": 60.0}, {"date": "2009-01-16", "close": 39.15, "volume": 14.0}, {"date": "2009-01-23", "close": 34.8, "volume": 197.0}, {"date": "2009-01-28", "close": 31.755, "volume": 143.0}, {"date": "2009-01-29", "close": 30.45, "volume": 11.0}, {"date": "2009-01-30", "close": 32.625, "volume": 2.0}, {"date": "2009-02-02", "close": 29.58, "volume": 29.0}, {"date": "2009-02-03", "close": 24.795, "volume": 84.0}, {"date": "2009-02-04", "close": 23.925, "volume": 132.0}, {"date": "2009-02-05", "close": 23.925, "volume": 122.0}, {"date": "2010-04-27", "close": 1.305, "volume": 37356.0}, {"date": "2010-04-28", "close": 1.218, "volume": 16092.0}, {"date": "2010-04-29", "close": 1.218, "volume": 95439.0}, {"date": "2010-04-30", "close": 1.566, "volume": 72989.0}, {"date": "2010-05-03", "close": 1.392, "volume": 2692.0}, {"date": "2010-05-04", "close": 1.305, "volume": 5354.0}, {"date": "2010-05-05", "close": 1.218, "volume": 22807.0}, {"date": "2010-05-06", "close": 1.218, "volume": 34483.0}, {"date": "2010-05-07", "close": 1.044, "volume": 45977.0}, {"date": "2010-05-10", "close": 1.305, "volume": 10920.0}, {"date": "2010-05-11", "close": 1.131, "volume": 36207.0}, {"date": "2010-05-13", "close": 1.131, "volume": 3460.0}, {"date": "2010-05-14", "close": 1.218, "volume": 3966.0}, {"date": "2010-05-18", "close": 1.131, "volume": 9080.0}, {"date": "2010-05-19", "close": 1.044, "volume": 56036.0}, {"date": "2010-05-20", "close": 0.957, "volume": 11149.0}, {"date": "2010-05-21", "close": 0.87, "volume": 27011.0}, {"date": "2010-05-24", "close": 0.87, "volume": 15517.0}, {"date": "2010-05-25", "close": 0.957, "volume": 52874.0}, {"date": "2010-05-26", "close": 1.044, "volume": 23103.0}, {"date": "2010-05-27", "close": 1.044, "volume": 9343.0}, {"date": "2010-05-28", "close": 1.131, "volume": 29885.0}, {"date": "2010-05-31", "close": 1.131, "volume": 16667.0}, {"date": "2010-06-01", "close": 1.131, "volume": 2874.0}, {"date": "2010-06-03", "close": 1.218, "volume": 575.0}, {"date": "2010-06-07", "close": 1.131, "volume": 805.0}, {"date": "2010-06-08", "close": 1.044, "volume": 9728.0}, {"date": "2010-06-09", "close": 0.957, "volume": 42188.0}, {"date": "2010-06-10", "close": 0.957, "volume": 22989.0}, {"date": "2010-06-15", "close": 0.957, "volume": 22989.0}, {"date": "2010-06-16", "close": 0.957, "volume": 66322.0}, {"date": "2010-06-17", "close": 0.957, "volume": 3448.0}, {"date": "2010-06-18", "close": 0.957, "volume": 2414.0}, {"date": "2010-06-21", "close": 1.044, "volume": 6897.0}, {"date": "2010-06-23", "close": 1.044, "volume": 2682.0}, {"date": "2010-06-25", "close": 0.87, "volume": 15204.0}, {"date": "2010-06-28", "close": 0.87, "volume": 16552.0}, {"date": "2010-06-29", "close": 0.87, "volume": 428.0}, {"date": "2010-07-02", "close": 0.783, "volume": 27158.0}, {"date": "2010-07-05", "close": 0.87, "volume": 22267.0}, {"date": "2010-07-06", "close": 0.87, "volume": 5747.0}, {"date": "2010-07-08", "close": 1.044, "volume": 7962.0}, {"date": "2010-07-13", "close": 0.87, "volume": 12069.0}, {"date": "2010-07-14", "close": 0.783, "volume": 15737.0}, {"date": "2010-07-15", "close": 0.87, "volume": 37931.0}, {"date": "2010-07-16", "close": 0.87, "volume": 6620.0}, {"date": "2010-07-19", "close": 0.87, "volume": 11494.0}, {"date": "2010-07-20", "close": 0.783, "volume": 5747.0}, {"date": "2010-07-21", "close": 0.783, "volume": 11494.0}, {"date": "2010-07-23", "close": 0.87, "volume": 17241.0}, {"date": "2010-07-27", "close": 0.783, "volume": 11494.0}, {"date": "2010-07-30", "close": 0.783, "volume": 16493.0}, {"date": "2010-08-02", "close": 0.696, "volume": 4943.0}, {"date": "2010-08-04", "close": 0.783, "volume": 27991.0}, {"date": "2010-08-05", "close": 0.87, "volume": 17241.0}, {"date": "2010-08-06", "close": 0.87, "volume": 11494.0}, {"date": "2010-08-12", "close": 0.87, "volume": 11494.0}, {"date": "2010-08-13", "close": 0.87, "volume": 2586.0}, {"date": "2010-08-17", "close": 0.783, "volume": 2874.0}, {"date": "2010-08-18", "close": 0.783, "volume": 5747.0}, {"date": "2010-08-19", "close": 0.87, "volume": 3448.0}, {"date": "2010-08-20", "close": 0.87, "volume": 2299.0}, {"date": "2010-08-25", "close": 0.87, "volume": 9540.0}, {"date": "2010-09-03", "close": 0.87, "volume": 18333.0}, {"date": "2010-09-06", "close": 0.957, "volume": 2874.0}, {"date": "2010-09-08", "close": 0.783, "volume": 11494.0}, {"date": "2010-09-16", "close": 0.957, "volume": 22414.0}, {"date": "2010-09-17", "close": 0.87, "volume": 6322.0}, {"date": "2010-09-21", "close": 0.87, "volume": 5172.0}, {"date": "2010-09-24", "close": 0.783, "volume": 2529.0}, {"date": "2010-09-27", "close": 0.87, "volume": 2299.0}, {"date": "2010-09-28", "close": 0.87, "volume": 3448.0}, {"date": "2010-09-29", "close": 0.783, "volume": 5096.0}, {"date": "2010-10-04", "close": 0.87, "volume": 6322.0}, {"date": "2010-10-05", "close": 0.87, "volume": 920.0}, {"date": "2010-10-06", "close": 0.783, "volume": 11092.0}, {"date": "2010-10-12", "close": 0.783, "volume": 6248.0}, {"date": "2010-10-13", "close": 1.044, "volume": 2184.0}, {"date": "2010-10-14", "close": 0.957, "volume": 24713.0}, {"date": "2010-10-15", "close": 0.957, "volume": 23678.0}, {"date": "2010-10-18", "close": 0.87, "volume": 11494.0}, {"date": "2010-10-20", "close": 0.957, "volume": 6897.0}, {"date": "2010-10-21", "close": 0.87, "volume": 5747.0}, {"date": "2010-10-22", "close": 0.783, "volume": 1621.0}, {"date": "2010-10-25", "close": 0.957, "volume": 21161.0}, {"date": "2010-10-26", "close": 0.957, "volume": 4795.0}, {"date": "2010-10-27", "close": 0.957, "volume": 1753.0}, {"date": "2010-10-28", "close": 0.957, "volume": 5747.0}, {"date": "2010-10-29", "close": 0.957, "volume": 5747.0}, {"date": "2010-11-01", "close": 1.131, "volume": 575.0}, {"date": "2010-11-03", "close": 0.957, "volume": 5747.0}, {"date": "2010-11-08", "close": 0.957, "volume": 13218.0}, {"date": "2010-11-09", "close": 0.87, "volume": 40478.0}, {"date": "2010-11-10", "close": 0.87, "volume": 4598.0}, {"date": "2010-11-11", "close": 0.783, "volume": 5747.0}, {"date": "2010-11-15", "close": 0.696, "volume": 11494.0}, {"date": "2010-11-16", "close": 0.783, "volume": 37301.0}, {"date": "2010-11-17", "close": 0.783, "volume": 11494.0}, {"date": "2010-11-18", "close": 0.696, "volume": 11073.0}, {"date": "2010-11-19", "close": 0.783, "volume": 1379.0}, {"date": "2010-11-23", "close": 0.87, "volume": 13218.0}, {"date": "2010-11-24", "close": 0.783, "volume": 17241.0}, {"date": "2010-11-25", "close": 0.783, "volume": 2299.0}, {"date": "2010-11-26", "close": 0.783, "volume": 18966.0}, {"date": "2010-11-29", "close": 0.783, "volume": 2063.0}, {"date": "2010-12-01", "close": 0.783, "volume": 8925.0}, {"date": "2010-12-02", "close": 0.783, "volume": 17241.0}, {"date": "2010-12-03", "close": 0.783, "volume": 1839.0}, {"date": "2010-12-06", "close": 0.783, "volume": 2874.0}, {"date": "2010-12-09", "close": 0.696, "volume": 920.0}, {"date": "2010-12-10", "close": 0.696, "volume": 35885.0}, {"date": "2010-12-13", "close": 0.783, "volume": 1149.0}, {"date": "2010-12-14", "close": 0.783, "volume": 25862.0}, {"date": "2010-12-15", "close": 0.783, "volume": 16874.0}, {"date": "2010-12-16", "close": 0.87, "volume": 5747.0}, {"date": "2010-12-17", "close": 0.87, "volume": 27211.0}, {"date": "2010-12-20", "close": 0.783, "volume": 15318.0}, {"date": "2010-12-21", "close": 0.87, "volume": 4023.0}, {"date": "2010-12-23", "close": 0.957, "volume": 575.0}, {"date": "2011-01-05", "close": 0.957, "volume": 5747.0}, {"date": "2011-01-06", "close": 0.87, "volume": 23965.0}, {"date": "2011-01-10", "close": 0.783, "volume": 11468.0}, {"date": "2011-01-13", "close": 0.783, "volume": 11494.0}, {"date": "2011-01-18", "close": 0.783, "volume": 2279.0}, {"date": "2011-01-20", "close": 0.87, "volume": 37368.0}, {"date": "2011-01-21", "close": 0.957, "volume": 5747.0}, {"date": "2011-01-24", "close": 0.957, "volume": 4598.0}, {"date": "2011-01-25", "close": 0.957, "volume": 2299.0}, {"date": "2011-01-27", "close": 0.957, "volume": 51237.0}, {"date": "2011-01-31", "close": 1.044, "volume": 17701.0}, {"date": "2011-02-01", "close": 1.044, "volume": 25926.0}, {"date": "2011-02-02", "close": 1.044, "volume": 17828.0}, {"date": "2011-02-04", "close": 1.044, "volume": 17731.0}, {"date": "2011-02-07", "close": 1.044, "volume": 3266.0}, {"date": "2011-02-08", "close": 1.044, "volume": 4713.0}, {"date": "2011-02-09", "close": 1.044, "volume": 11977.0}, {"date": "2011-02-10", "close": 0.957, "volume": 25028.0}, {"date": "2011-02-11", "close": 0.957, "volume": 13793.0}, {"date": "2011-02-14", "close": 1.566, "volume": 127854.0}, {"date": "2011-02-15", "close": 1.392, "volume": 30674.0}, {"date": "2011-02-16", "close": 1.392, "volume": 16822.0}, {"date": "2011-02-17", "close": 1.479, "volume": 6207.0}, {"date": "2011-02-18", "close": 1.566, "volume": 8046.0}, {"date": "2011-02-21", "close": 1.479, "volume": 9201.0}, {"date": "2011-02-22", "close": 1.305, "volume": 1149.0}, {"date": "2011-02-23", "close": 1.305, "volume": 6276.0}, {"date": "2011-02-24", "close": 1.305, "volume": 5741.0}, {"date": "2011-02-25", "close": 1.392, "volume": 12701.0}, {"date": "2011-02-28", "close": 1.566, "volume": 10345.0}, {"date": "2011-03-01", "close": 1.479, "volume": 5323.0}, {"date": "2011-03-03", "close": 1.218, "volume": 4962.0}, {"date": "2011-03-04", "close": 1.479, "volume": 16448.0}, {"date": "2011-03-08", "close": 1.392, "volume": 56833.0}, {"date": "2011-03-09", "close": 1.392, "volume": 8529.0}, {"date": "2011-03-10", "close": 1.305, "volume": 21220.0}, {"date": "2011-03-11", "close": 1.305, "volume": 11494.0}, {"date": "2011-03-14", "close": 1.305, "volume": 5216.0}, {"date": "2011-03-15", "close": 1.218, "volume": 9726.0}, {"date": "2011-03-16", "close": 1.218, "volume": 6943.0}, {"date": "2011-03-17", "close": 1.218, "volume": 460.0}, {"date": "2011-03-18", "close": 1.218, "volume": 16727.0}, {"date": "2011-03-21", "close": 1.305, "volume": 21204.0}, {"date": "2011-03-22", "close": 1.218, "volume": 12644.0}, {"date": "2011-03-23", "close": 1.305, "volume": 25977.0}, {"date": "2011-03-24", "close": 1.479, "volume": 33282.0}, {"date": "2011-03-25", "close": 1.392, "volume": 33254.0}, {"date": "2011-03-28", "close": 1.305, "volume": 19885.0}, {"date": "2011-03-30", "close": 1.305, "volume": 22989.0}, {"date": "2011-03-31", "close": 1.305, "volume": 3448.0}, {"date": "2011-04-01", "close": 1.479, "volume": 22810.0}, {"date": "2011-04-04", "close": 1.479, "volume": 18260.0}, {"date": "2011-04-05", "close": 1.479, "volume": 7782.0}, {"date": "2011-04-06", "close": 1.566, "volume": 25310.0}, {"date": "2011-04-07", "close": 1.479, "volume": 12069.0}, {"date": "2011-04-08", "close": 1.479, "volume": 13647.0}, {"date": "2011-04-11", "close": 1.74, "volume": 32819.0}, {"date": "2011-04-15", "close": 1.392, "volume": 212096.0}, {"date": "2011-04-18", "close": 1.479, "volume": 14506.0}, {"date": "2011-04-19", "close": 1.305, "volume": 76567.0}, {"date": "2011-04-20", "close": 1.305, "volume": 94.0}, {"date": "2011-04-21", "close": 1.392, "volume": 6322.0}, {"date": "2011-04-27", "close": 1.218, "volume": 21552.0}, {"date": "2011-04-28", "close": 1.305, "volume": 7471.0}, {"date": "2011-05-02", "close": 1.131, "volume": 28207.0}, {"date": "2011-05-03", "close": 1.218, "volume": 14206.0}, {"date": "2011-05-04", "close": 1.131, "volume": 9195.0}, {"date": "2011-05-05", "close": 1.044, "volume": 7701.0}, {"date": "2011-05-06", "close": 1.044, "volume": 2184.0}, {"date": "2011-05-09", "close": 0.957, "volume": 8839.0}, {"date": "2011-05-10", "close": 0.87, "volume": 36024.0}, {"date": "2011-05-11", "close": 0.957, "volume": 29768.0}, {"date": "2011-05-12", "close": 0.957, "volume": 16379.0}, {"date": "2011-05-16", "close": 0.87, "volume": 60920.0}, {"date": "2011-05-17", "close": 0.87, "volume": 12644.0}, {"date": "2011-05-18", "close": 0.87, "volume": 2299.0}, {"date": "2011-05-19", "close": 0.87, "volume": 15925.0}, {"date": "2011-05-20", "close": 0.957, "volume": 5881.0}, {"date": "2011-05-24", "close": 0.87, "volume": 5747.0}, {"date": "2011-05-25", "close": 0.87, "volume": 1149.0}, {"date": "2011-05-26", "close": 0.87, "volume": 14172.0}, {"date": "2011-05-30", "close": 0.87, "volume": 8046.0}, {"date": "2011-05-31", "close": 0.87, "volume": 40552.0}, {"date": "2011-06-01", "close": 0.87, "volume": 12.0}, {"date": "2011-06-03", "close": 0.957, "volume": 6322.0}, {"date": "2011-06-06", "close": 0.957, "volume": 2874.0}, {"date": "2011-06-07", "close": 0.957, "volume": 43609.0}, {"date": "2011-06-08", "close": 0.957, "volume": 437.0}, {"date": "2011-06-09", "close": 0.957, "volume": 4598.0}, {"date": "2011-06-10", "close": 0.957, "volume": 6460.0}, {"date": "2011-06-14", "close": 0.957, "volume": 37931.0}, {"date": "2011-06-15", "close": 0.957, "volume": 38149.0}, {"date": "2011-06-16", "close": 0.957, "volume": 6322.0}, {"date": "2011-06-20", "close": 0.87, "volume": 22989.0}, {"date": "2011-06-21", "close": 0.696, "volume": 17.0}, {"date": "2011-06-22", "close": 0.783, "volume": 14.0}, {"date": "2011-06-23", "close": 0.87, "volume": 14345.0}, {"date": "2011-06-24", "close": 0.957, "volume": 17251.0}, {"date": "2011-06-27", "close": 0.87, "volume": 17117.0}, {"date": "2011-06-30", "close": 0.957, "volume": 156.0}, {"date": "2011-07-05", "close": 0.87, "volume": 58046.0}, {"date": "2011-07-06", "close": 0.87, "volume": 36782.0}, {"date": "2011-07-08", "close": 0.87, "volume": 4598.0}, {"date": "2011-07-11", "close": 0.87, "volume": 7916.0}, {"date": "2011-07-13", "close": 0.87, "volume": 597.0}, {"date": "2011-07-18", "close": 0.87, "volume": 19172.0}, {"date": "2011-07-22", "close": 0.87, "volume": 5747.0}, {"date": "2011-07-25", "close": 0.783, "volume": 8023.0}, {"date": "2011-07-26", "close": 0.783, "volume": 1471.0}, {"date": "2011-07-28", "close": 0.783, "volume": 3126.0}, {"date": "2011-07-29", "close": 0.87, "volume": 18713.0}, {"date": "2011-08-02", "close": 0.783, "volume": 21517.0}, {"date": "2011-08-03", "close": 0.783, "volume": 4023.0}, {"date": "2011-08-05", "close": 0.696, "volume": 11494.0}, {"date": "2011-08-08", "close": 0.696, "volume": 4310.0}, {"date": "2011-08-09", "close": 0.609, "volume": 21356.0}, {"date": "2011-08-10", "close": 0.609, "volume": 11494.0}, {"date": "2011-08-11", "close": 0.609, "volume": 7379.0}, {"date": "2011-08-12", "close": 0.522, "volume": 11494.0}, {"date": "2011-08-15", "close": 0.522, "volume": 5747.0}, {"date": "2011-08-16", "close": 0.522, "volume": 5747.0}, {"date": "2011-08-17", "close": 0.435, "volume": 32839.0}, {"date": "2011-08-18", "close": 0.435, "volume": 4138.0}, {"date": "2011-08-23", "close": 0.435, "volume": 3448.0}, {"date": "2011-08-24", "close": 0.522, "volume": 26253.0}, {"date": "2011-08-30", "close": 0.522, "volume": 115.0}, {"date": "2011-09-05", "close": 0.522, "volume": 977.0}, {"date": "2011-09-07", "close": 0.609, "volume": 517.0}, {"date": "2011-09-08", "close": 0.522, "volume": 6897.0}, {"date": "2011-09-16", "close": 0.522, "volume": 3448.0}, {"date": "2011-09-22", "close": 0.522, "volume": 3448.0}, {"date": "2011-09-28", "close": 0.522, "volume": 12644.0}, {"date": "2011-10-14", "close": 0.522, "volume": 5172.0}, {"date": "2011-10-21", "close": 0.522, "volume": 16667.0}, {"date": "2011-11-10", "close": 0.435, "volume": 9195.0}, {"date": "2011-11-18", "close": 0.522, "volume": 2299.0}, {"date": "2011-11-21", "close": 0.522, "volume": 10057.0}, {"date": "2011-12-05", "close": 0.348, "volume": 31931.0}, {"date": "2011-12-06", "close": 0.348, "volume": 3701.0}, {"date": "2011-12-07", "close": 0.348, "volume": 17241.0}, {"date": "2011-12-09", "close": 0.348, "volume": 359.0}, {"date": "2011-12-15", "close": 0.348, "volume": 2227.0}, {"date": "2011-12-20", "close": 0.261, "volume": 19609.0}, {"date": "2012-01-17", "close": 0.261, "volume": 17241.0}, {"date": "2012-01-23", "close": 0.261, "volume": 11.0}, {"date": "2012-02-14", "close": 0.348, "volume": 5747.0}, {"date": "2012-02-15", "close": 0.348, "volume": 1494.0}, {"date": "2012-02-17", "close": 0.348, "volume": 1437.0}, {"date": "2012-02-21", "close": 0.435, "volume": 7126.0}, {"date": "2012-02-22", "close": 0.435, "volume": 8046.0}, {"date": "2012-02-23", "close": 0.435, "volume": 11494.0}, {"date": "2012-02-27", "close": 0.435, "volume": 14368.0}, {"date": "2012-02-28", "close": 0.348, "volume": 20184.0}, {"date": "2012-02-29", "close": 0.261, "volume": 874.0}, {"date": "2012-03-01", "close": 0.348, "volume": 5747.0}, {"date": "2012-03-13", "close": 0.261, "volume": 7471.0}, {"date": "2012-03-15", "close": 0.348, "volume": 4287.0}, {"date": "2012-03-19", "close": 0.348, "volume": 22989.0}, {"date": "2012-03-22", "close": 0.348, "volume": 1437.0}, {"date": "2012-04-04", "close": 0.261, "volume": 32529.0}, {"date": "2012-04-10", "close": 0.261, "volume": 613.0}, {"date": "2012-04-12", "close": 0.261, "volume": 1916.0}, {"date": "2012-04-17", "close": 0.261, "volume": 9192.0}, {"date": "2012-04-27", "close": 0.261, "volume": 0.0}, {"date": "2012-05-24", "close": 0.087, "volume": 9.0}, {"date": "2012-05-30", "close": 0.174, "volume": 11494.0}, {"date": "2012-06-01", "close": 0.174, "volume": 21264.0}, {"date": "2012-06-14", "close": 0.087, "volume": 29.0}, {"date": "2012-06-15", "close": 0.087, "volume": 11548.0}, {"date": "2012-06-18", "close": 0.087, "volume": 5747.0}, {"date": "2012-06-20", "close": 0.087, "volume": 33908.0}, {"date": "2012-06-21", "close": 0.087, "volume": 14.0}, {"date": "2012-06-25", "close": 0.174, "volume": 101149.0}, {"date": "2012-06-26", "close": 0.087, "volume": 74713.0}, {"date": "2012-06-27", "close": 0.261, "volume": 54069.0}, {"date": "2012-06-29", "close": 0.261, "volume": 30651.0}, {"date": "2012-07-02", "close": 0.348, "volume": 11494.0}, {"date": "2012-07-06", "close": 0.174, "volume": 19195.0}, {"date": "2012-08-09", "close": 0.174, "volume": 2184.0}, {"date": "2012-08-27", "close": 0.174, "volume": 5747.0}, {"date": "2012-08-28", "close": 0.087, "volume": 5517.0}, {"date": "2012-09-17", "close": 0.174, "volume": 3025.0}, {"date": "2012-09-18", "close": 0.261, "volume": 423.0}, {"date": "2012-09-25", "close": 0.087, "volume": 9310.0}, {"date": "2012-10-29", "close": 0.087, "volume": 8046.0}, {"date": "2012-10-30", "close": 0.174, "volume": 5747.0}, {"date": "2012-11-19", "close": 0.087, "volume": 2011.0}, {"date": "2012-12-10", "close": 0.174, "volume": 11494.0}, {"date": "2012-12-12", "close": 0.174, "volume": 18966.0}, {"date": "2012-12-18", "close": 0.174, "volume": 14559.0}, {"date": "2013-01-02", "close": 0.087, "volume": 11.0}, {"date": "2013-01-18", "close": 0.174, "volume": 22989.0}, {"date": "2013-01-24", "close": 0.174, "volume": 26818.0}, {"date": "2013-01-29", "close": 0.174, "volume": 11686.0}, {"date": "2013-01-30", "close": 0.174, "volume": 1726.0}, {"date": "2013-02-07", "close": 0.087, "volume": 31034.0}, {"date": "2013-02-18", "close": 0.174, "volume": 11494.0}, {"date": "2013-03-04", "close": 0.087, "volume": 11494.0}, {"date": "2013-03-12", "close": 0.087, "volume": 6897.0}, {"date": "2013-03-20", "close": 0.087, "volume": 4023.0}, {"date": "2013-03-25", "close": 0.087, "volume": 5172.0}, {"date": "2013-04-05", "close": 0.087, "volume": 40230.0}, {"date": "2013-04-10", "close": 0.087, "volume": 11494.0}, {"date": "2013-04-15", "close": 0.087, "volume": 5077.0}, {"date": "2013-04-19", "close": 0.087, "volume": 22988.0}, {"date": "2013-04-29", "close": 0.087, "volume": 4022.0}, {"date": "2013-04-30", "close": 0.087, "volume": 17241.0}, {"date": "2013-05-14", "close": 0.087, "volume": 11494.0}, {"date": "2013-05-15", "close": 0.087, "volume": 26345.0}, {"date": "2013-05-17", "close": 0.087, "volume": 31034.0}, {"date": "2013-05-21", "close": 0.087, "volume": 2644.0}, {"date": "2013-05-22", "close": 0.087, "volume": 2299.0}, {"date": "2013-05-24", "close": 0.087, "volume": 11.0}, {"date": "2013-05-27", "close": 0.087, "volume": 5747.0}, {"date": "2013-05-31", "close": 0.087, "volume": 34483.0}, {"date": "2013-06-18", "close": 0.087, "volume": 152.0}, {"date": "2013-06-19", "close": 0.087, "volume": 3448.0}, {"date": "2013-06-20", "close": 0.087, "volume": 29454.0}, {"date": "2013-06-21", "close": 0.087, "volume": 23154.0}, {"date": "2013-06-24", "close": 0.087, "volume": 11494.0}, {"date": "2013-06-28", "close": 0.087, "volume": 5432.0}, {"date": "2013-08-06", "close": 0.087, "volume": 22989.0}, {"date": "2013-08-15", "close": 0.174, "volume": 11494.0}, {"date": "2013-08-19", "close": 0.174, "volume": 36782.0}, {"date": "2013-08-20", "close": 0.174, "volume": 7764.0}, {"date": "2013-08-21", "close": 0.174, "volume": 40956.0}, {"date": "2013-08-28", "close": 0.174, "volume": 34483.0}, {"date": "2013-09-19", "close": 0.174, "volume": 4598.0}, {"date": "2013-10-02", "close": 0.174, "volume": 11494.0}, {"date": "2013-10-03", "close": 0.174, "volume": 2832.0}, {"date": "2013-10-08", "close": 0.174, "volume": 2915.0}, {"date": "2013-10-18", "close": 0.174, "volume": 4023.0}, {"date": "2013-10-21", "close": 0.174, "volume": 1682.0}, {"date": "2013-10-22", "close": 0.174, "volume": 9812.0}, {"date": "2013-10-23", "close": 0.174, "volume": 13177.0}, {"date": "2013-10-28", "close": 0.174, "volume": 28736.0}, {"date": "2013-10-29", "close": 0.174, "volume": 22318.0}, {"date": "2013-10-30", "close": 0.348, "volume": 66991.0}, {"date": "2013-10-31", "close": 0.261, "volume": 33161.0}, {"date": "2013-11-01", "close": 0.261, "volume": 9368.0}, {"date": "2013-11-04", "close": 0.261, "volume": 27302.0}, {"date": "2013-11-05", "close": 0.348, "volume": 2299.0}, {"date": "2013-11-06", "close": 0.261, "volume": 25514.0}, {"date": "2013-11-07", "close": 0.261, "volume": 31957.0}, {"date": "2013-11-08", "close": 0.261, "volume": 41606.0}, {"date": "2013-11-11", "close": 0.261, "volume": 6670.0}, {"date": "2013-11-12", "close": 0.261, "volume": 10572.0}, {"date": "2013-11-14", "close": 0.174, "volume": 22989.0}, {"date": "2013-11-15", "close": 0.174, "volume": 55441.0}, {"date": "2013-11-19", "close": 0.261, "volume": 57491.0}, {"date": "2013-11-21", "close": 0.348, "volume": 95376.0}, {"date": "2013-11-22", "close": 0.348, "volume": 114451.0}, {"date": "2013-11-25", "close": 0.348, "volume": 15326.0}, {"date": "2013-11-26", "close": 0.348, "volume": 26911.0}, {"date": "2013-11-27", "close": 0.348, "volume": 6897.0}, {"date": "2013-11-28", "close": 0.348, "volume": 6897.0}, {"date": "2013-11-29", "close": 0.348, "volume": 173332.0}, {"date": "2013-12-02", "close": 0.348, "volume": 68470.0}, {"date": "2013-12-03", "close": 0.348, "volume": 45977.0}, {"date": "2013-12-04", "close": 0.348, "volume": 198542.0}, {"date": "2013-12-05", "close": 0.348, "volume": 188814.0}, {"date": "2013-12-06", "close": 0.348, "volume": 86320.0}, {"date": "2013-12-09", "close": 0.348, "volume": 136782.0}, {"date": "2013-12-10", "close": 0.348, "volume": 22989.0}, {"date": "2013-12-12", "close": 0.348, "volume": 36651.0}, {"date": "2013-12-13", "close": 0.348, "volume": 52175.0}, {"date": "2013-12-16", "close": 0.348, "volume": 3448.0}, {"date": "2013-12-17", "close": 0.348, "volume": 22989.0}, {"date": "2013-12-18", "close": 0.348, "volume": 3448.0}, {"date": "2013-12-20", "close": 0.348, "volume": 1724.0}, {"date": "2013-12-27", "close": 0.435, "volume": 8046.0}, {"date": "2013-12-30", "close": 0.348, "volume": 29138.0}, {"date": "2013-12-31", "close": 0.435, "volume": 29885.0}, {"date": "2014-01-03", "close": 0.435, "volume": 22989.0}, {"date": "2014-01-06", "close": 0.435, "volume": 27586.0}, {"date": "2014-01-07", "close": 0.435, "volume": 45977.0}, {"date": "2014-01-08", "close": 0.435, "volume": 62437.0}, {"date": "2014-01-09", "close": 0.435, "volume": 2205.0}, {"date": "2014-01-13", "close": 0.435, "volume": 35632.0}, {"date": "2014-01-14", "close": 0.522, "volume": 63443.0}, {"date": "2014-01-15", "close": 0.522, "volume": 42836.0}, {"date": "2014-01-16", "close": 0.435, "volume": 237.0}, {"date": "2014-01-17", "close": 0.522, "volume": 61057.0}, {"date": "2014-01-20", "close": 0.609, "volume": 99000.0}, {"date": "2014-01-21", "close": 0.522, "volume": 76432.0}, {"date": "2014-01-22", "close": 0.522, "volume": 86782.0}, {"date": "2014-01-23", "close": 0.522, "volume": 3793.0}, {"date": "2014-01-24", "close": 0.522, "volume": 10460.0}, {"date": "2014-01-29", "close": 0.435, "volume": 20156.0}, {"date": "2014-01-30", "close": 0.435, "volume": 40126.0}, {"date": "2014-02-04", "close": 0.435, "volume": 12501.0}, {"date": "2014-02-05", "close": 0.435, "volume": 4521.0}, {"date": "2014-02-07", "close": 0.522, "volume": 20870.0}, {"date": "2014-02-10", "close": 0.522, "volume": 33040.0}, {"date": "2014-02-11", "close": 0.522, "volume": null}, {"date": "2014-02-12", "close": 0.522, "volume": 29086.0}, {"date": "2014-02-13", "close": 0.609, "volume": 6060.0}, {"date": "2014-02-14", "close": 0.609, "volume": 115752.0}, {"date": "2014-02-17", "close": 0.696, "volume": 365829.0}, {"date": "2014-02-18", "close": 0.609, "volume": 70920.0}, {"date": "2014-02-19", "close": 0.696, "volume": 213032.0}, {"date": "2014-02-20", "close": 0.522, "volume": 305067.0}, {"date": "2014-02-21", "close": 0.609, "volume": 125354.0}, {"date": "2014-02-24", "close": 0.609, "volume": 55316.0}, {"date": "2014-02-25", "close": 0.609, "volume": 58046.0}, {"date": "2014-02-26", "close": 0.696, "volume": 150340.0}, {"date": "2014-02-27", "close": 0.783, "volume": 33629.0}, {"date": "2014-02-28", "close": 0.783, "volume": 208640.0}, {"date": "2014-03-03", "close": 0.783, "volume": 33883.0}, {"date": "2014-03-04", "close": 0.87, "volume": 167490.0}, {"date": "2014-03-05", "close": 0.87, "volume": 210893.0}, {"date": "2014-03-06", "close": 1.044, "volume": 318010.0}, {"date": "2014-03-07", "close": 0.957, "volume": 199222.0}, {"date": "2014-03-10", "close": 0.87, "volume": 197606.0}, {"date": "2014-03-11", "close": 0.783, "volume": 213586.0}, {"date": "2014-03-12", "close": 0.696, "volume": 194717.0}, {"date": "2014-03-13", "close": 0.609, "volume": 279319.0}, {"date": "2014-03-14", "close": 0.609, "volume": 94695.0}, {"date": "2014-03-17", "close": 0.609, "volume": 209482.0}, {"date": "2014-03-18", "close": 0.609, "volume": 42580.0}, {"date": "2014-03-19", "close": 0.696, "volume": 158367.0}, {"date": "2014-03-20", "close": 0.783, "volume": 126308.0}, {"date": "2014-03-21", "close": 0.696, "volume": 54882.0}, {"date": "2014-03-24", "close": 0.696, "volume": 11494.0}, {"date": "2014-03-25", "close": 0.696, "volume": 212203.0}, {"date": "2014-03-26", "close": 0.696, "volume": 13959.0}, {"date": "2014-03-27", "close": 0.609, "volume": 5184.0}, {"date": "2014-03-28", "close": 0.696, "volume": 39552.0}, {"date": "2014-04-01", "close": 0.696, "volume": 42529.0}, {"date": "2014-04-02", "close": 0.609, "volume": 127590.0}, {"date": "2014-04-03", "close": 0.522, "volume": 136894.0}, {"date": "2014-04-04", "close": 0.522, "volume": 45685.0}, {"date": "2014-04-07", "close": 0.609, "volume": 117462.0}, {"date": "2014-04-08", "close": 0.609, "volume": 24207.0}, {"date": "2014-04-09", "close": 0.609, "volume": 1003.0}, {"date": "2014-04-10", "close": 0.609, "volume": 58621.0}, {"date": "2014-04-11", "close": 0.522, "volume": 26700.0}, {"date": "2014-04-14", "close": 0.522, "volume": 98122.0}, {"date": "2014-04-15", "close": 0.435, "volume": 4480.0}, {"date": "2014-04-16", "close": 0.609, "volume": 117021.0}, {"date": "2014-04-23", "close": 0.435, "volume": 332324.0}, {"date": "2014-04-24", "close": 0.435, "volume": 22705.0}, {"date": "2014-04-28", "close": 0.522, "volume": 47540.0}, {"date": "2014-04-29", "close": 0.435, "volume": 88000.0}, {"date": "2014-04-30", "close": 0.348, "volume": 51690.0}, {"date": "2014-05-01", "close": 0.348, "volume": 9101.0}, {"date": "2014-05-05", "close": 0.348, "volume": 29143.0}, {"date": "2014-05-06", "close": 0.348, "volume": 49425.0}, {"date": "2014-05-07", "close": 0.348, "volume": 110057.0}, {"date": "2014-05-08", "close": 0.348, "volume": 11.0}, {"date": "2014-05-09", "close": 0.261, "volume": 6037.0}, {"date": "2014-05-12", "close": 0.348, "volume": 35644.0}, {"date": "2014-05-13", "close": 0.348, "volume": 7838.0}, {"date": "2014-05-15", "close": 0.348, "volume": 22989.0}, {"date": "2014-05-16", "close": 0.435, "volume": 58918.0}, {"date": "2014-05-19", "close": 0.435, "volume": 59879.0}, {"date": "2014-05-20", "close": 0.435, "volume": 13513.0}, {"date": "2014-05-22", "close": 0.348, "volume": 1402.0}, {"date": "2014-05-23", "close": 0.348, "volume": 5046.0}, {"date": "2014-05-26", "close": 0.348, "volume": 14368.0}, {"date": "2014-05-28", "close": 0.348, "volume": 22414.0}, {"date": "2014-05-29", "close": 0.348, "volume": 1437.0}, {"date": "2014-06-05", "close": 0.261, "volume": 78007.0}, {"date": "2014-06-06", "close": 0.348, "volume": 24939.0}, {"date": "2014-06-10", "close": 0.348, "volume": 2874.0}, {"date": "2014-06-12", "close": 0.261, "volume": 3448.0}, {"date": "2014-06-13", "close": 0.261, "volume": 68103.0}, {"date": "2014-06-17", "close": 0.261, "volume": 15138.0}, {"date": "2014-06-19", "close": 0.348, "volume": 244984.0}, {"date": "2014-06-24", "close": 0.348, "volume": 19540.0}, {"date": "2014-06-26", "close": 0.261, "volume": 114332.0}, {"date": "2014-06-27", "close": 0.174, "volume": 32644.0}, {"date": "2014-06-30", "close": 0.261, "volume": 118790.0}, {"date": "2014-07-02", "close": 0.261, "volume": 9310.0}, {"date": "2014-07-03", "close": 0.261, "volume": 45977.0}, {"date": "2014-07-07", "close": 0.261, "volume": 16092.0}, {"date": "2014-07-09", "close": 0.261, "volume": 1954.0}, {"date": "2014-07-10", "close": 0.261, "volume": 4023.0}, {"date": "2014-07-14", "close": 0.261, "volume": 5605.0}, {"date": "2014-07-15", "close": 0.261, "volume": 15977.0}, {"date": "2014-07-17", "close": 0.348, "volume": 39748.0}, {"date": "2014-07-18", "close": 0.348, "volume": 6322.0}, {"date": "2014-07-22", "close": 0.348, "volume": 22990.0}, {"date": "2014-07-23", "close": 0.261, "volume": 4629.0}, {"date": "2014-07-25", "close": 0.261, "volume": 4703.0}, {"date": "2014-07-28", "close": 0.261, "volume": 95333.0}, {"date": "2014-07-29", "close": 0.174, "volume": 2678.0}, {"date": "2014-07-30", "close": 0.174, "volume": 11.0}, {"date": "2014-08-06", "close": 0.174, "volume": 2874.0}, {"date": "2014-08-07", "close": 0.261, "volume": 5747.0}, {"date": "2014-08-12", "close": 0.261, "volume": 4725.0}, {"date": "2014-08-18", "close": 0.174, "volume": 25287.0}, {"date": "2014-08-19", "close": 0.174, "volume": 22989.0}, {"date": "2014-08-25", "close": 0.174, "volume": 2069.0}, {"date": "2014-08-26", "close": 0.174, "volume": 10500.0}, {"date": "2014-08-27", "close": 0.174, "volume": 69.0}, {"date": "2014-08-28", "close": 0.174, "volume": 40709.0}, {"date": "2014-08-29", "close": 0.174, "volume": 367565.0}, {"date": "2014-09-01", "close": 0.174, "volume": 13414.0}, {"date": "2014-09-02", "close": 0.174, "volume": 19091.0}, {"date": "2014-09-03", "close": 0.174, "volume": 5747.0}, {"date": "2014-09-04", "close": 0.174, "volume": 34540.0}, {"date": "2014-09-05", "close": 0.174, "volume": 86207.0}, {"date": "2014-09-08", "close": 0.087, "volume": 15946.0}, {"date": "2014-09-09", "close": 0.174, "volume": 59195.0}, {"date": "2014-09-11", "close": 0.174, "volume": 11494.0}, {"date": "2014-09-18", "close": 0.174, "volume": 208035.0}, {"date": "2014-09-25", "close": 0.174, "volume": 11494.0}, {"date": "2014-10-01", "close": 0.087, "volume": 101533.0}, {"date": "2014-10-02", "close": 0.087, "volume": 123499.0}, {"date": "2014-10-08", "close": 0.087, "volume": 48897.0}, {"date": "2014-10-10", "close": 0.087, "volume": 34483.0}, {"date": "2014-10-13", "close": 0.087, "volume": 45977.0}, {"date": "2014-10-14", "close": 0.087, "volume": 56897.0}, {"date": "2014-10-15", "close": 0.087, "volume": 113244.0}, {"date": "2014-10-16", "close": 0.087, "volume": 69629.0}, {"date": "2014-10-23", "close": 0.174, "volume": 395299.0}, {"date": "2014-10-24", "close": 0.174, "volume": 46448.0}, {"date": "2014-10-27", "close": 0.174, "volume": 25048.0}, {"date": "2014-10-28", "close": 0.174, "volume": 83669.0}, {"date": "2014-10-29", "close": 0.174, "volume": 86123.0}, {"date": "2014-11-28", "close": 0.174, "volume": 452064.0}, {"date": "2014-12-01", "close": 0.087, "volume": 34195.0}, {"date": "2014-12-02", "close": 0.087, "volume": 1736.0}, {"date": "2014-12-03", "close": 0.087, "volume": 58034.0}, {"date": "2014-12-04", "close": 0.087, "volume": 48538.0}, {"date": "2014-12-05", "close": 0.087, "volume": 36392.0}, {"date": "2014-12-09", "close": 0.087, "volume": 36207.0}, {"date": "2014-12-11", "close": 0.087, "volume": 21264.0}, {"date": "2014-12-15", "close": 0.087, "volume": 5057.0}, {"date": "2014-12-16", "close": 0.087, "volume": 66496.0}, {"date": "2014-12-17", "close": 0.087, "volume": 179197.0}, {"date": "2014-12-18", "close": 0.087, "volume": 7931.0}, {"date": "2014-12-24", "close": 0.087, "volume": 5747.0}, {"date": "2015-01-06", "close": 0.087, "volume": 128004.0}, {"date": "2015-01-12", "close": 0.174, "volume": 11494.0}, {"date": "2015-01-13", "close": 0.087, "volume": 2529.0}, {"date": "2015-01-15", "close": 0.174, "volume": 5747.0}, {"date": "2015-01-21", "close": 0.174, "volume": 11494.0}, {"date": "2015-01-30", "close": 0.174, "volume": 230464.0}, {"date": "2015-02-02", "close": 0.087, "volume": 90805.0}, {"date": "2015-02-04", "close": 0.087, "volume": 2759.0}, {"date": "2015-02-05", "close": 0.087, "volume": 14368.0}, {"date": "2015-02-06", "close": 0.174, "volume": 1149.0}, {"date": "2015-02-09", "close": 0.087, "volume": 2874.0}, {"date": "2015-02-11", "close": 0.087, "volume": 3368.0}, {"date": "2015-02-12", "close": 0.174, "volume": 2874.0}, {"date": "2015-02-13", "close": 0.087, "volume": 5747.0}, {"date": "2015-02-16", "close": 0.087, "volume": 156130.0}, {"date": "2015-02-17", "close": 0.087, "volume": 54103.0}, {"date": "2015-02-19", "close": 0.087, "volume": 17241.0}, {"date": "2015-02-25", "close": 0.087, "volume": 25610.0}, {"date": "2015-02-26", "close": 0.087, "volume": 6736.0}, {"date": "2015-03-02", "close": 0.087, "volume": 28851.0}, {"date": "2015-03-03", "close": 0.087, "volume": 50386.0}, {"date": "2015-03-06", "close": 0.087, "volume": 40230.0}, {"date": "2015-03-10", "close": 0.087, "volume": 5747.0}, {"date": "2015-03-12", "close": 0.087, "volume": 4786.0}, {"date": "2015-03-13", "close": 0.087, "volume": 11494.0}, {"date": "2015-03-16", "close": 0.087, "volume": 27553.0}, {"date": "2015-03-17", "close": 0.087, "volume": 12644.0}, {"date": "2015-03-25", "close": 0.087, "volume": 17240.0}, {"date": "2015-03-31", "close": 0.087, "volume": 575.0}, {"date": "2015-04-01", "close": 0.087, "volume": 4425.0}, {"date": "2015-04-07", "close": 0.087, "volume": 7069.0}, {"date": "2015-04-08", "close": 0.087, "volume": 15927.0}, {"date": "2015-04-23", "close": 0.087, "volume": 15247.0}, {"date": "2015-05-01", "close": 0.087, "volume": 5747.0}, {"date": "2015-05-13", "close": 0.087, "volume": 437420.0}, {"date": "2015-05-14", "close": 0.087, "volume": 10504.0}, {"date": "2015-05-15", "close": 0.087, "volume": 23979.0}, {"date": "2015-05-18", "close": 0.087, "volume": 77011.0}, {"date": "2015-05-22", "close": 0.087, "volume": 248098.0}, {"date": "2015-05-25", "close": 0.087, "volume": 435991.0}, {"date": "2015-05-26", "close": 0.087, "volume": 143678.0}, {"date": "2015-05-27", "close": 0.087, "volume": 6937.0}, {"date": "2015-05-28", "close": 0.087, "volume": 25584.0}, {"date": "2015-05-29", "close": 0.087, "volume": 1437.0}, {"date": "2015-06-01", "close": 0.087, "volume": 11494.0}, {"date": "2015-06-03", "close": 0.087, "volume": 2874.0}, {"date": "2015-06-05", "close": 0.087, "volume": 9.0}, {"date": "2015-06-09", "close": 0.087, "volume": 34944.0}, {"date": "2015-06-11", "close": 0.087, "volume": 47009.0}, {"date": "2015-06-17", "close": 0.087, "volume": 30460.0}, {"date": "2015-06-18", "close": 0.087, "volume": 149425.0}, {"date": "2015-06-19", "close": 0.087, "volume": 37231.0}, {"date": "2015-06-23", "close": 0.087, "volume": 39780.0}, {"date": "2015-06-25", "close": 0.087, "volume": 17241.0}, {"date": "2015-06-26", "close": 0.087, "volume": 48162.0}, {"date": "2015-07-07", "close": 0.087, "volume": 63218.0}, {"date": "2015-07-10", "close": 0.087, "volume": 88573.0}, {"date": "2015-07-13", "close": 0.087, "volume": 16322.0}, {"date": "2015-07-15", "close": 0.174, "volume": 53793.0}, {"date": "2015-07-21", "close": 0.174, "volume": 201149.0}, {"date": "2015-07-22", "close": 0.174, "volume": 249973.0}, {"date": "2015-07-23", "close": 0.174, "volume": 17269.0}, {"date": "2015-07-24", "close": 0.174, "volume": 66076.0}, {"date": "2015-07-28", "close": 0.174, "volume": 33333.0}, {"date": "2015-07-29", "close": 0.174, "volume": 20420.0}, {"date": "2015-07-30", "close": 0.174, "volume": 41379.0}, {"date": "2015-07-31", "close": 0.174, "volume": 221550.0}, {"date": "2015-08-05", "close": 0.174, "volume": 25806.0}, {"date": "2015-08-06", "close": 0.174, "volume": 5803.0}, {"date": "2015-08-07", "close": 0.174, "volume": 77011.0}, {"date": "2015-08-11", "close": 0.174, "volume": 115663.0}, {"date": "2015-08-12", "close": 0.174, "volume": 61865.0}, {"date": "2015-08-17", "close": 0.174, "volume": 6522.0}, {"date": "2015-08-25", "close": 0.087, "volume": 54598.0}, {"date": "2015-08-26", "close": 0.087, "volume": 1917.0}, {"date": "2015-08-28", "close": 0.087, "volume": 25287.0}, {"date": "2015-09-09", "close": 0.087, "volume": 9540.0}, {"date": "2015-09-10", "close": 0.087, "volume": 55380.0}, {"date": "2015-09-17", "close": 0.087, "volume": 600040.0}, {"date": "2015-09-22", "close": 0.174, "volume": 3448.0}, {"date": "2015-09-23", "close": 0.174, "volume": 5747.0}, {"date": "2015-09-25", "close": 0.087, "volume": 19540.0}, {"date": "2015-09-28", "close": 0.087, "volume": 3908.0}, {"date": "2015-09-29", "close": 0.174, "volume": 6782.0}, {"date": "2015-09-30", "close": 0.087, "volume": 21264.0}, {"date": "2015-10-01", "close": 0.087, "volume": 29023.0}, {"date": "2015-10-02", "close": 0.087, "volume": 5747.0}, {"date": "2015-10-05", "close": 0.087, "volume": 122991.0}, {"date": "2015-10-06", "close": 0.087, "volume": 238046.0}, {"date": "2015-10-07", "close": 0.087, "volume": 682839.0}, {"date": "2015-10-08", "close": 0.087, "volume": 160904.0}, {"date": "2015-10-09", "close": 0.087, "volume": 5747.0}, {"date": "2015-10-19", "close": 0.087, "volume": 2357.0}, {"date": "2015-10-23", "close": 0.087, "volume": 28736.0}, {"date": "2015-10-26", "close": 0.087, "volume": 43736.0}, {"date": "2015-10-28", "close": 0.087, "volume": 131023.0}, {"date": "2015-10-29", "close": 0.087, "volume": 26095.0}, {"date": "2015-10-30", "close": 0.087, "volume": 5805.0}, {"date": "2015-11-06", "close": 0.087, "volume": 22989.0}, {"date": "2015-11-24", "close": 0.087, "volume": 1150.0}, {"date": "2015-12-01", "close": 0.087, "volume": 5747.0}, {"date": "2015-12-18", "close": 0.045, "volume": 15000.0}, {"date": "2015-12-31", "close": 0.032, "volume": 306556.0}, {"date": "2016-01-04", "close": 0.03, "volume": 12.0}, {"date": "2016-01-05", "close": 0.03, "volume": 12643.0}, {"date": "2016-01-06", "close": 0.03, "volume": 44417.0}, {"date": "2016-01-07", "close": 0.028, "volume": 23447.0}, {"date": "2016-01-11", "close": 0.031, "volume": 24781.0}, {"date": "2016-01-12", "close": 0.03, "volume": 15533.0}, {"date": "2016-01-13", "close": 0.03, "volume": 17857.0}, {"date": "2016-01-14", "close": 0.039, "volume": 55747.0}, {"date": "2016-01-18", "close": 0.032, "volume": 20747.0}, {"date": "2016-01-29", "close": 0.025, "volume": 135576.0}, {"date": "2016-02-01", "close": 0.026, "volume": 11264.0}, {"date": "2016-02-02", "close": 0.025, "volume": 11494.0}, {"date": "2016-02-04", "close": 0.03, "volume": 33445.0}, {"date": "2016-02-10", "close": 0.031, "volume": 35721.0}, {"date": "2016-02-11", "close": 0.028, "volume": 47000.0}, {"date": "2016-02-15", "close": 0.026, "volume": 81140.0}, {"date": "2016-02-17", "close": 0.026, "volume": 18000.0}, {"date": "2016-02-18", "close": 0.026, "volume": 18.0}, {"date": "2016-02-19", "close": 0.026, "volume": 5747.0}, {"date": "2016-02-25", "close": 0.028, "volume": 22988.0}, {"date": "2016-02-26", "close": 0.031, "volume": 10000.0}, {"date": "2016-03-01", "close": 0.03, "volume": 122321.0}, {"date": "2016-03-04", "close": 0.03, "volume": 679.0}, {"date": "2016-03-07", "close": 0.03, "volume": 20000.0}, {"date": "2016-03-08", "close": 0.03, "volume": 14500.0}, {"date": "2016-03-11", "close": 0.032, "volume": 88354.0}, {"date": "2016-03-14", "close": 0.035, "volume": 50000.0}, {"date": "2016-03-15", "close": 0.035, "volume": 6531.0}, {"date": "2016-03-16", "close": 0.035, "volume": 107121.0}, {"date": "2016-03-17", "close": 0.032, "volume": 49477.0}, {"date": "2016-04-05", "close": 0.028, "volume": 235609.0}, {"date": "2016-04-08", "close": 0.03, "volume": 746918.0}, {"date": "2016-04-11", "close": 0.033, "volume": 98633.0}, {"date": "2016-04-13", "close": 0.03, "volume": 2873.0}, {"date": "2016-04-15", "close": 0.03, "volume": 282083.0}, {"date": "2016-04-18", "close": 0.03, "volume": 30183.0}, {"date": "2016-04-20", "close": 0.03, "volume": 134916.0}, {"date": "2016-04-26", "close": 0.033, "volume": 12227.0}, {"date": "2016-04-27", "close": 0.03, "volume": 567879.0}, {"date": "2016-04-28", "close": 0.032, "volume": 186411.0}, {"date": "2016-07-12", "close": 0.041, "volume": 5081349.0}, {"date": "2016-07-13", "close": 0.047, "volume": 6884658.0}, {"date": "2016-07-14", "close": 0.05, "volume": 7193272.0}, {"date": "2016-07-15", "close": 0.047, "volume": 4505081.0}, {"date": "2016-07-18", "close": 0.045, "volume": 3555837.0}, {"date": "2016-07-19", "close": 0.045, "volume": 1023333.0}, {"date": "2016-07-20", "close": 0.044, "volume": 1757118.0}, {"date": "2016-07-21", "close": 0.043, "volume": 838567.0}, {"date": "2016-07-22", "close": 0.043, "volume": 1094143.0}, {"date": "2016-07-25", "close": 0.043, "volume": 1366436.0}, {"date": "2016-07-26", "close": 0.045, "volume": 450000.0}, {"date": "2016-07-27", "close": 0.04, "volume": 2504481.0}, {"date": "2016-07-28", "close": 0.04, "volume": 3180999.0}, {"date": "2016-07-29", "close": 0.04, "volume": 894481.0}, {"date": "2016-08-01", "close": 0.038, "volume": 1471597.0}, {"date": "2016-08-02", "close": 0.037, "volume": 3507503.0}, {"date": "2016-08-03", "close": 0.037, "volume": 773093.0}, {"date": "2016-08-04", "close": 0.04, "volume": 1193294.0}, {"date": "2016-08-05", "close": 0.04, "volume": 3920635.0}, {"date": "2016-08-08", "close": 0.041, "volume": 3521606.0}, {"date": "2016-08-09", "close": 0.04, "volume": 1432932.0}, {"date": "2016-08-10", "close": 0.038, "volume": 816078.0}, {"date": "2016-08-11", "close": 0.038, "volume": 151977.0}, {"date": "2016-08-12", "close": 0.038, "volume": 552873.0}, {"date": "2016-08-15", "close": 0.038, "volume": 572540.0}, {"date": "2016-08-16", "close": 0.035, "volume": 695132.0}, {"date": "2016-08-17", "close": 0.035, "volume": 256168.0}, {"date": "2016-08-18", "close": 0.033, "volume": 700000.0}, {"date": "2016-08-19", "close": 0.032, "volume": 1054471.0}, {"date": "2016-08-22", "close": 0.03, "volume": 1936183.0}, {"date": "2016-08-23", "close": 0.03, "volume": 1250943.0}, {"date": "2016-08-24", "close": 0.033, "volume": 20000.0}, {"date": "2016-08-25", "close": 0.03, "volume": 262523.0}, {"date": "2016-08-26", "close": 0.03, "volume": 133333.0}, {"date": "2016-08-29", "close": 0.029, "volume": 123856.0}, {"date": "2016-08-30", "close": 0.03, "volume": 183333.0}, {"date": "2016-08-31", "close": 0.028, "volume": 1002550.0}, {"date": "2016-09-01", "close": 0.03, "volume": 666148.0}, {"date": "2016-09-02", "close": 0.028, "volume": 490797.0}, {"date": "2016-09-05", "close": 0.028, "volume": 1471829.0}, {"date": "2016-09-06", "close": 0.028, "volume": 515820.0}, {"date": "2016-09-07", "close": 0.028, "volume": 520799.0}, {"date": "2016-09-08", "close": 0.028, "volume": 576000.0}, {"date": "2016-09-12", "close": 0.027, "volume": 165284.0}, {"date": "2016-09-13", "close": 0.025, "volume": 138916.0}, {"date": "2016-09-14", "close": 0.025, "volume": 181895.0}, {"date": "2016-09-15", "close": 0.029, "volume": 241819.0}, {"date": "2016-09-16", "close": 0.03, "volume": 173105.0}, {"date": "2016-09-21", "close": 0.029, "volume": 163941.0}, {"date": "2016-09-22", "close": 0.03, "volume": 112412.0}, {"date": "2016-09-23", "close": 0.03, "volume": 110229.0}, {"date": "2016-09-26", "close": 0.03, "volume": 193961.0}, {"date": "2016-09-27", "close": 0.028, "volume": 839076.0}, {"date": "2016-09-28", "close": 0.028, "volume": 72720.0}, {"date": "2016-09-29", "close": 0.029, "volume": 758593.0}, {"date": "2016-09-30", "close": 0.03, "volume": 93542.0}, {"date": "2016-10-03", "close": 0.03, "volume": 206001.0}, {"date": "2016-10-04", "close": 0.032, "volume": 400660.0}, {"date": "2016-10-05", "close": 0.027, "volume": 393483.0}, {"date": "2016-10-06", "close": 0.03, "volume": 420495.0}, {"date": "2016-10-07", "close": 0.03, "volume": 211383.0}, {"date": "2016-10-10", "close": 0.028, "volume": 434482.0}, {"date": "2016-10-11", "close": 0.028, "volume": 297425.0}, {"date": "2016-10-12", "close": 0.03, "volume": 339258.0}, {"date": "2016-10-13", "close": 0.03, "volume": 108742.0}, {"date": "2016-10-17", "close": 0.03, "volume": 1027781.0}, {"date": "2016-10-18", "close": 0.03, "volume": 747868.0}, {"date": "2016-10-19", "close": 0.029, "volume": 270001.0}, {"date": "2016-10-24", "close": 0.03, "volume": 261952.0}, {"date": "2016-10-25", "close": 0.03, "volume": 183779.0}, {"date": "2016-10-27", "close": 0.03, "volume": 102835.0}, {"date": "2016-10-28", "close": 0.028, "volume": 106296.0}, {"date": "2016-10-31", "close": 0.028, "volume": 92941.0}, {"date": "2016-11-02", "close": 0.025, "volume": 357264.0}, {"date": "2016-11-03", "close": 0.025, "volume": 476494.0}, {"date": "2016-11-07", "close": 0.025, "volume": 229048.0}, {"date": "2016-11-08", "close": 0.025, "volume": 305952.0}, {"date": "2016-11-10", "close": 0.025, "volume": 250000.0}, {"date": "2016-11-11", "close": 0.025, "volume": 20000.0}, {"date": "2016-11-14", "close": 0.03, "volume": 286112.0}, {"date": "2016-11-15", "close": 0.029, "volume": 632435.0}, {"date": "2016-11-16", "close": 0.027, "volume": 1359312.0}, {"date": "2016-11-17", "close": 0.028, "volume": 462588.0}, {"date": "2016-11-18", "close": 0.026, "volume": 190208.0}, {"date": "2016-11-21", "close": 0.029, "volume": 197051.0}, {"date": "2016-11-22", "close": 0.028, "volume": 160969.0}, {"date": "2016-11-25", "close": 0.028, "volume": 107145.0}, {"date": "2016-11-28", "close": 0.028, "volume": 100737.0}, {"date": "2016-11-29", "close": 0.028, "volume": 78994.0}, {"date": "2016-11-30", "close": 0.028, "volume": 300000.0}, {"date": "2016-12-01", "close": 0.028, "volume": 211488.0}, {"date": "2016-12-02", "close": 0.028, "volume": 121845.0}, {"date": "2016-12-05", "close": 0.027, "volume": 111500.0}, {"date": "2016-12-07", "close": 0.025, "volume": 981060.0}, {"date": "2016-12-09", "close": 0.025, "volume": 454988.0}, {"date": "2016-12-12", "close": 0.025, "volume": 1443376.0}, {"date": "2016-12-13", "close": 0.025, "volume": 250000.0}, {"date": "2016-12-14", "close": 0.025, "volume": 493257.0}, {"date": "2016-12-15", "close": 0.025, "volume": 256743.0}, {"date": "2016-12-16", "close": 0.024, "volume": 413524.0}, {"date": "2016-12-19", "close": 0.022, "volume": 361253.0}, {"date": "2016-12-21", "close": 0.025, "volume": 70923.0}, {"date": "2016-12-22", "close": 0.024, "volume": 83218.0}, {"date": "2016-12-23", "close": 0.024, "volume": 20805.0}, {"date": "2016-12-28", "close": 0.026, "volume": 138681.0}, {"date": "2016-12-30", "close": 0.025, "volume": 20671.0}, {"date": "2017-01-03", "close": 0.025, "volume": 9268650.0}, {"date": "2017-01-04", "close": 0.026, "volume": 225708.0}, {"date": "2017-01-05", "close": 0.027, "volume": 150258.0}, {"date": "2017-01-06", "close": 0.023, "volume": 327183.0}, {"date": "2017-01-09", "close": 0.025, "volume": 151868.0}, {"date": "2017-01-10", "close": 0.024, "volume": 287890.0}, {"date": "2017-01-12", "close": 0.023, "volume": 1000000.0}, {"date": "2017-01-18", "close": 0.027, "volume": 71736.0}, {"date": "2017-01-19", "close": 0.024, "volume": 132702.0}, {"date": "2017-01-20", "close": 0.021, "volume": 252194.0}, {"date": "2017-01-25", "close": 0.024, "volume": 1269355.0}, {"date": "2017-01-27", "close": 0.027, "volume": 121908.0}, {"date": "2017-01-30", "close": 0.025, "volume": 500000.0}, {"date": "2017-01-31", "close": 0.023, "volume": 1226336.0}, {"date": "2017-02-02", "close": 0.023, "volume": 521958.0}, {"date": "2017-02-03", "close": 0.023, "volume": 1146987.0}, {"date": "2017-02-06", "close": 0.023, "volume": 60216.0}, {"date": "2017-02-07", "close": 0.023, "volume": 63509.0}, {"date": "2017-02-09", "close": 0.022, "volume": 546752.0}, {"date": "2017-02-10", "close": 0.021, "volume": 12751.0}, {"date": "2017-02-13", "close": 0.02, "volume": 1272224.0}, {"date": "2017-02-14", "close": 0.02, "volume": 533333.0}, {"date": "2017-02-15", "close": 0.02, "volume": 600000.0}, {"date": "2017-02-16", "close": 0.02, "volume": 390915.0}, {"date": "2017-02-17", "close": 0.02, "volume": 208759.0}, {"date": "2017-02-20", "close": 0.019, "volume": 427000.0}, {"date": "2017-02-21", "close": 0.018, "volume": 1923993.0}, {"date": "2017-02-23", "close": 0.021, "volume": 151662.0}, {"date": "2017-02-24", "close": 0.02, "volume": 215091.0}, {"date": "2017-02-27", "close": 0.02, "volume": 110574.0}, {"date": "2017-02-28", "close": 0.021, "volume": 50000.0}, {"date": "2017-03-01", "close": 0.03, "volume": 4299109.0}, {"date": "2017-03-02", "close": 0.026, "volume": 1048385.0}, {"date": "2017-03-03", "close": 0.029, "volume": 4636565.0}, {"date": "2017-03-06", "close": 0.03, "volume": 2364783.0}, {"date": "2017-03-07", "close": 0.028, "volume": 1073914.0}, {"date": "2017-03-08", "close": 0.027, "volume": 628551.0}, {"date": "2017-03-09", "close": 0.027, "volume": 533653.0}, {"date": "2017-03-10", "close": 0.028, "volume": 454551.0}, {"date": "2017-03-13", "close": 0.027, "volume": 331000.0}, {"date": "2017-03-14", "close": 0.028, "volume": 187971.0}, {"date": "2017-03-15", "close": 0.028, "volume": 547301.0}, {"date": "2017-03-16", "close": 0.03, "volume": 1294123.0}, {"date": "2017-03-17", "close": 0.036, "volume": 4397757.0}, {"date": "2017-03-20", "close": 0.036, "volume": 2161554.0}, {"date": "2017-03-21", "close": 0.034, "volume": 826781.0}, {"date": "2017-03-22", "close": 0.03, "volume": 808146.0}, {"date": "2017-03-23", "close": 0.035, "volume": 1687543.0}, {"date": "2017-03-24", "close": 0.036, "volume": 3222583.0}, {"date": "2017-03-27", "close": 0.036, "volume": 2301516.0}, {"date": "2017-03-28", "close": 0.036, "volume": 847496.0}, {"date": "2017-03-29", "close": 0.036, "volume": 173424.0}, {"date": "2017-03-30", "close": 0.032, "volume": 1143322.0}, {"date": "2017-03-31", "close": 0.032, "volume": 713473.0}, {"date": "2017-04-03", "close": 0.03, "volume": 618543.0}, {"date": "2017-04-04", "close": 0.03, "volume": 76718.0}, {"date": "2017-04-05", "close": 0.03, "volume": 944150.0}, {"date": "2017-04-06", "close": 0.03, "volume": 111000.0}, {"date": "2017-04-07", "close": 0.028, "volume": 191270.0}, {"date": "2017-04-10", "close": 0.027, "volume": 1003110.0}, {"date": "2017-04-11", "close": 0.026, "volume": 864961.0}, {"date": "2017-04-12", "close": 0.029, "volume": 52843.0}, {"date": "2017-04-13", "close": 0.026, "volume": 279831.0}, {"date": "2017-04-18", "close": 0.026, "volume": 159540.0}, {"date": "2017-04-19", "close": 0.027, "volume": 1096008.0}, {"date": "2017-04-20", "close": 0.025, "volume": 300000.0}, {"date": "2017-04-21", "close": 0.025, "volume": 13436.0}, {"date": "2017-04-24", "close": 0.027, "volume": 23806.0}, {"date": "2017-04-26", "close": 0.028, "volume": 22650.0}, {"date": "2017-04-28", "close": 0.025, "volume": 202350.0}, {"date": "2017-05-02", "close": 0.025, "volume": 465103.0}, {"date": "2017-05-03", "close": 0.025, "volume": 444796.0}, {"date": "2017-05-04", "close": 0.025, "volume": 325180.0}, {"date": "2017-05-05", "close": 0.022, "volume": 1628936.0}, {"date": "2017-05-10", "close": 0.026, "volume": 628498.0}, {"date": "2017-05-11", "close": 0.025, "volume": 503895.0}, {"date": "2017-05-12", "close": 0.027, "volume": 60000.0}, {"date": "2017-05-15", "close": 0.024, "volume": 200000.0}, {"date": "2017-05-16", "close": 0.023, "volume": 255383.0}, {"date": "2017-05-17", "close": 0.022, "volume": 322952.0}, {"date": "2017-05-18", "close": 0.023, "volume": 188788.0}, {"date": "2017-05-19", "close": 0.025, "volume": 365585.0}, {"date": "2017-05-22", "close": 0.027, "volume": 123900.0}, {"date": "2017-05-23", "close": 0.026, "volume": 37100.0}, {"date": "2017-05-24", "close": 0.026, "volume": 291185.0}, {"date": "2017-05-25", "close": 0.026, "volume": 350000.0}, {"date": "2017-05-26", "close": 0.028, "volume": 765506.0}, {"date": "2017-05-29", "close": 0.028, "volume": 499999.0}, {"date": "2017-05-30", "close": 0.026, "volume": 920906.0}, {"date": "2017-05-31", "close": 0.026, "volume": 67035.0}, {"date": "2017-06-01", "close": 0.026, "volume": 181287.0}, {"date": "2017-06-02", "close": 0.024, "volume": 247343.0}, {"date": "2017-06-05", "close": 0.024, "volume": 66667.0}, {"date": "2017-06-06", "close": 0.023, "volume": 399016.0}, {"date": "2017-06-09", "close": 0.023, "volume": 862568.0}, {"date": "2017-06-13", "close": 0.025, "volume": 214166.0}, {"date": "2017-06-14", "close": 0.025, "volume": 137528.0}, {"date": "2017-06-15", "close": 0.026, "volume": 307626.0}, {"date": "2017-06-16", "close": 0.025, "volume": 429527.0}, {"date": "2017-06-19", "close": 0.024, "volume": 210375.0}, {"date": "2017-06-20", "close": 0.024, "volume": 243368.0}, {"date": "2017-06-22", "close": 0.025, "volume": 1131967.0}, {"date": "2017-06-23", "close": 0.023, "volume": 450321.0}, {"date": "2017-06-26", "close": 0.023, "volume": 527321.0}, {"date": "2017-06-27", "close": 0.02, "volume": 1026675.0}, {"date": "2017-06-28", "close": 0.025, "volume": 799674.0}, {"date": "2017-06-29", "close": 0.025, "volume": 312968.0}, {"date": "2017-07-04", "close": 0.023, "volume": 169265.0}, {"date": "2017-07-05", "close": 0.023, "volume": 83333.0}, {"date": "2017-07-06", "close": 0.022, "volume": 1252325.0}, {"date": "2017-07-07", "close": 0.024, "volume": 118604.0}, {"date": "2017-07-10", "close": 0.026, "volume": 434272.0}, {"date": "2017-07-12", "close": 0.027, "volume": 255433.0}, {"date": "2017-07-13", "close": 0.029, "volume": 520000.0}, {"date": "2017-07-14", "close": 0.027, "volume": 508568.0}, {"date": "2017-07-17", "close": 0.027, "volume": 29692.0}, {"date": "2017-07-18", "close": 0.03, "volume": 1144127.0}, {"date": "2017-07-19", "close": 0.028, "volume": 257851.0}, {"date": "2017-07-20", "close": 0.028, "volume": 399208.0}, {"date": "2017-07-21", "close": 0.027, "volume": 441927.0}, {"date": "2017-07-24", "close": 0.027, "volume": 129880.0}, {"date": "2017-07-25", "close": 0.027, "volume": 250000.0}, {"date": "2017-07-26", "close": 0.028, "volume": 100000.0}, {"date": "2017-07-27", "close": 0.028, "volume": 136172.0}, {"date": "2017-07-28", "close": 0.029, "volume": 851613.0}, {"date": "2017-07-31", "close": 0.028, "volume": 946212.0}, {"date": "2017-08-01", "close": 0.028, "volume": 5000.0}, {"date": "2017-08-02", "close": 0.028, "volume": 889088.0}, {"date": "2017-08-03", "close": 0.027, "volume": 529635.0}, {"date": "2017-08-04", "close": 0.027, "volume": 500000.0}, {"date": "2017-08-07", "close": 0.027, "volume": 60856.0}, {"date": "2017-08-08", "close": 0.027, "volume": 268282.0}, {"date": "2017-08-10", "close": 0.027, "volume": 174770.0}, {"date": "2017-08-11", "close": 0.027, "volume": 476594.0}, {"date": "2017-08-14", "close": 0.027, "volume": 908951.0}, {"date": "2017-08-15", "close": 0.028, "volume": 137571.0}, {"date": "2017-08-16", "close": 0.028, "volume": 1500823.0}, {"date": "2017-08-17", "close": 0.029, "volume": 1002942.0}, {"date": "2017-08-18", "close": 0.028, "volume": 271434.0}, {"date": "2017-08-21", "close": 0.027, "volume": 292433.0}, {"date": "2017-08-22", "close": 0.027, "volume": 207700.0}, {"date": "2017-08-23", "close": 0.028, "volume": 766001.0}, {"date": "2017-08-24", "close": 0.027, "volume": 38737.0}, {"date": "2017-08-25", "close": 0.028, "volume": 3161005.0}, {"date": "2017-08-28", "close": 0.028, "volume": 217000.0}, {"date": "2017-08-29", "close": 0.029, "volume": 129555.0}, {"date": "2017-08-30", "close": 0.032, "volume": 5149943.0}, {"date": "2017-08-31", "close": 0.031, "volume": 2757135.0}, {"date": "2017-09-01", "close": 0.032, "volume": 1167859.0}, {"date": "2017-09-04", "close": 0.033, "volume": 2179590.0}, {"date": "2017-09-05", "close": 0.033, "volume": 787190.0}, {"date": "2017-09-06", "close": 0.031, "volume": 3139221.0}, {"date": "2017-09-07", "close": 0.031, "volume": 367000.0}, {"date": "2017-09-08", "close": 0.029, "volume": 507326.0}, {"date": "2017-09-11", "close": 0.031, "volume": 9694313.0}, {"date": "2017-09-12", "close": 0.03, "volume": 4639495.0}, {"date": "2017-09-13", "close": 0.033, "volume": 4001355.0}, {"date": "2017-09-14", "close": 0.035, "volume": 4571392.0}, {"date": "2017-09-15", "close": 0.034, "volume": 3779003.0}, {"date": "2017-09-18", "close": 0.031, "volume": 2113354.0}, {"date": "2017-09-19", "close": 0.031, "volume": 1650074.0}, {"date": "2017-09-20", "close": 0.034, "volume": 2211918.0}, {"date": "2017-09-21", "close": 0.032, "volume": 1143963.0}, {"date": "2017-09-22", "close": 0.044, "volume": 9610259.0}, {"date": "2017-09-25", "close": 0.042, "volume": 1842559.0}, {"date": "2017-09-26", "close": 0.04, "volume": 3290846.0}, {"date": "2017-09-27", "close": 0.038, "volume": 1794362.0}, {"date": "2017-09-28", "close": 0.043, "volume": 1129971.0}, {"date": "2017-09-29", "close": 0.044, "volume": 186364.0}, {"date": "2017-10-02", "close": 0.042, "volume": 422258.0}, {"date": "2017-10-03", "close": 0.039, "volume": 1831264.0}, {"date": "2017-10-04", "close": 0.038, "volume": 135490.0}, {"date": "2017-10-05", "close": 0.034, "volume": 1747941.0}, {"date": "2017-10-06", "close": 0.037, "volume": 1714536.0}, {"date": "2017-10-09", "close": 0.036, "volume": 3071854.0}, {"date": "2017-10-10", "close": 0.034, "volume": 2216440.0}, {"date": "2017-10-11", "close": 0.036, "volume": 250645.0}, {"date": "2017-10-12", "close": 0.035, "volume": 220044.0}, {"date": "2017-10-13", "close": 0.034, "volume": 1668631.0}, {"date": "2017-10-16", "close": 0.031, "volume": 1037537.0}, {"date": "2017-10-17", "close": 0.03, "volume": 2677631.0}, {"date": "2017-10-18", "close": 0.033, "volume": 613983.0}, {"date": "2017-10-19", "close": 0.031, "volume": 679672.0}, {"date": "2017-10-20", "close": 0.036, "volume": 1389623.0}, {"date": "2017-10-23", "close": 0.035, "volume": 1170287.0}, {"date": "2017-10-24", "close": 0.034, "volume": 40023.0}, {"date": "2017-10-25", "close": 0.037, "volume": 1829596.0}, {"date": "2017-10-26", "close": 0.039, "volume": 1037414.0}, {"date": "2017-10-27", "close": 0.04, "volume": 3377383.0}, {"date": "2017-10-30", "close": 0.04, "volume": 709669.0}, {"date": "2017-10-31", "close": 0.037, "volume": 2391252.0}, {"date": "2017-11-01", "close": 0.037, "volume": 620187.0}, {"date": "2017-11-02", "close": 0.038, "volume": 679612.0}, {"date": "2017-11-03", "close": 0.04, "volume": 518908.0}, {"date": "2017-11-06", "close": 0.041, "volume": 1714120.0}, {"date": "2017-11-07", "close": 0.038, "volume": 1612170.0}, {"date": "2017-11-08", "close": 0.038, "volume": 758897.0}, {"date": "2017-11-09", "close": 0.037, "volume": 791617.0}, {"date": "2017-11-10", "close": 0.037, "volume": 376298.0}, {"date": "2017-11-13", "close": 0.037, "volume": 378200.0}, {"date": "2017-11-14", "close": 0.039, "volume": 1406550.0}, {"date": "2017-11-15", "close": 0.041, "volume": 3350456.0}, {"date": "2017-11-16", "close": 0.039, "volume": 747960.0}, {"date": "2017-11-17", "close": 0.06, "volume": 12533405.0}, {"date": "2017-11-20", "close": 0.07, "volume": 9444768.0}, {"date": "2017-11-21", "close": 0.069, "volume": 2168403.0}, {"date": "2017-11-22", "close": 0.066, "volume": 559643.0}, {"date": "2017-11-23", "close": 0.078, "volume": 7643407.0}, {"date": "2017-11-24", "close": 0.078, "volume": 7556246.0}, {"date": "2017-11-27", "close": 0.089, "volume": 5176853.0}, {"date": "2017-11-28", "close": 0.09, "volume": 10272740.0}, {"date": "2017-11-29", "close": 0.096, "volume": 5773792.0}, {"date": "2017-11-30", "close": 0.1, "volume": 3780756.0}, {"date": "2017-12-01", "close": 0.115, "volume": 6640219.0}, {"date": "2017-12-04", "close": 0.105, "volume": 5499772.0}, {"date": "2017-12-05", "close": 0.095, "volume": 5237900.0}, {"date": "2017-12-06", "close": 0.091, "volume": 5417932.0}, {"date": "2017-12-07", "close": 0.1, "volume": 5618795.0}, {"date": "2017-12-08", "close": 0.115, "volume": 4571454.0}, {"date": "2017-12-11", "close": 0.115, "volume": 3128348.0}, {"date": "2017-12-12", "close": 0.115, "volume": 2817784.0}, {"date": "2017-12-13", "close": 0.1, "volume": 5005009.0}, {"date": "2017-12-14", "close": 0.1, "volume": 1327668.0}, {"date": "2017-12-15", "close": 0.12, "volume": 2931453.0}, {"date": "2017-12-18", "close": 0.155, "volume": 6608746.0}, {"date": "2017-12-19", "close": 0.145, "volume": 2906902.0}, {"date": "2017-12-20", "close": 0.145, "volume": 3029950.0}, {"date": "2017-12-21", "close": 0.14, "volume": 972777.0}, {"date": "2017-12-22", "close": 0.135, "volume": 1006674.0}, {"date": "2017-12-27", "close": 0.145, "volume": 2047966.0}, {"date": "2017-12-28", "close": 0.145, "volume": 335248.0}, {"date": "2017-12-29", "close": 0.15, "volume": 395988.0}, {"date": "2018-01-02", "close": 0.14, "volume": 840117.0}, {"date": "2018-01-03", "close": 0.16, "volume": 2250569.0}, {"date": "2018-01-04", "close": 0.155, "volume": 1669546.0}, {"date": "2018-01-05", "close": 0.145, "volume": 1097063.0}, {"date": "2018-01-08", "close": 0.135, "volume": 998233.0}, {"date": "2018-01-09", "close": 0.135, "volume": 1318736.0}, {"date": "2018-01-10", "close": 0.13, "volume": 714202.0}, {"date": "2018-01-11", "close": 0.135, "volume": 986735.0}, {"date": "2018-01-12", "close": 0.13, "volume": 573095.0}, {"date": "2018-01-15", "close": 0.15, "volume": 1080503.0}, {"date": "2018-01-16", "close": 0.15, "volume": 1321738.0}, {"date": "2018-01-17", "close": 0.135, "volume": 1229935.0}, {"date": "2018-01-18", "close": 0.135, "volume": 923401.0}, {"date": "2018-01-19", "close": 0.125, "volume": 1029371.0}, {"date": "2018-01-22", "close": 0.105, "volume": 2539427.0}, {"date": "2018-01-23", "close": 0.115, "volume": 905149.0}, {"date": "2018-01-24", "close": 0.095, "volume": 7264163.0}, {"date": "2018-01-25", "close": 0.1, "volume": 3279215.0}, {"date": "2018-01-29", "close": 0.095, "volume": 1482681.0}, {"date": "2018-01-30", "close": 0.087, "volume": 2104539.0}, {"date": "2018-01-31", "close": 0.084, "volume": 2886302.0}, {"date": "2018-02-01", "close": 0.099, "volume": 4158734.0}, {"date": "2018-02-02", "close": 0.094, "volume": 1199348.0}, {"date": "2018-02-05", "close": 0.084, "volume": 2293036.0}, {"date": "2018-02-06", "close": 0.077, "volume": 2182292.0}, {"date": "2018-02-07", "close": 0.086, "volume": 2061257.0}, {"date": "2018-02-08", "close": 0.085, "volume": 1129707.0}, {"date": "2018-02-09", "close": 0.083, "volume": 1821888.0}, {"date": "2018-02-12", "close": 0.086, "volume": 385012.0}, {"date": "2018-02-13", "close": 0.091, "volume": 1275715.0}, {"date": "2018-02-14", "close": 0.09, "volume": 842678.0}, {"date": "2018-02-15", "close": 0.1, "volume": 4045282.0}, {"date": "2018-02-16", "close": 0.097, "volume": 1922926.0}, {"date": "2018-02-19", "close": 0.095, "volume": 1238331.0}, {"date": "2018-02-20", "close": 0.09, "volume": 998929.0}, {"date": "2018-02-21", "close": 0.089, "volume": 1069958.0}, {"date": "2018-02-22", "close": 0.089, "volume": 352240.0}, {"date": "2018-02-23", "close": 0.085, "volume": 1726183.0}, {"date": "2018-02-26", "close": 0.088, "volume": 531542.0}, {"date": "2018-02-27", "close": 0.092, "volume": 627638.0}, {"date": "2018-02-28", "close": 0.095, "volume": 3258744.0}, {"date": "2018-03-01", "close": 0.086, "volume": 886334.0}, {"date": "2018-03-02", "close": 0.087, "volume": 231685.0}, {"date": "2018-03-05", "close": 0.082, "volume": 1152150.0}, {"date": "2018-03-06", "close": 0.081, "volume": 558977.0}, {"date": "2018-03-07", "close": 0.082, "volume": 571912.0}, {"date": "2018-03-08", "close": 0.083, "volume": 127425.0}, {"date": "2018-03-09", "close": 0.082, "volume": 605552.0}, {"date": "2018-03-12", "close": 0.079, "volume": 1274848.0}, {"date": "2018-03-13", "close": 0.084, "volume": 496088.0}, {"date": "2018-03-14", "close": 0.08, "volume": 561312.0}, {"date": "2018-03-15", "close": 0.075, "volume": 959619.0}, {"date": "2018-03-16", "close": 0.078, "volume": 366908.0}, {"date": "2018-03-19", "close": 0.077, "volume": 190721.0}, {"date": "2018-03-20", "close": 0.081, "volume": 1217244.0}, {"date": "2018-03-21", "close": 0.08, "volume": 25050.0}, {"date": "2018-03-22", "close": 0.08, "volume": 464935.0}, {"date": "2018-03-23", "close": 0.074, "volume": 469035.0}, {"date": "2018-03-26", "close": 0.071, "volume": 1125540.0}, {"date": "2018-03-27", "close": 0.073, "volume": 80000.0}, {"date": "2018-03-28", "close": 0.07, "volume": 216578.0}, {"date": "2018-03-29", "close": 0.072, "volume": 112288.0}, {"date": "2018-04-03", "close": 0.075, "volume": 274821.0}, {"date": "2018-04-04", "close": 0.072, "volume": 260024.0}, {"date": "2018-04-05", "close": 0.073, "volume": 453928.0}, {"date": "2018-04-06", "close": 0.072, "volume": 723400.0}, {"date": "2018-04-09", "close": 0.073, "volume": 140000.0}, {"date": "2018-04-10", "close": 0.071, "volume": 198607.0}, {"date": "2018-04-11", "close": 0.072, "volume": 404387.0}, {"date": "2018-04-12", "close": 0.075, "volume": 481492.0}, {"date": "2018-04-13", "close": 0.077, "volume": 205860.0}, {"date": "2018-04-16", "close": 0.077, "volume": 60479.0}, {"date": "2018-04-17", "close": 0.073, "volume": 60000.0}, {"date": "2018-04-18", "close": 0.074, "volume": 101084.0}, {"date": "2018-04-19", "close": 0.074, "volume": 115429.0}, {"date": "2018-04-20", "close": 0.075, "volume": 135450.0}, {"date": "2018-04-23", "close": 0.073, "volume": 566990.0}, {"date": "2018-04-24", "close": 0.073, "volume": 350448.0}, {"date": "2018-04-26", "close": 0.073, "volume": 63567.0}, {"date": "2018-04-27", "close": 0.071, "volume": 101469.0}, {"date": "2018-04-30", "close": 0.069, "volume": 232732.0}, {"date": "2018-05-01", "close": 0.069, "volume": 191058.0}, {"date": "2018-05-02", "close": 0.064, "volume": 732134.0}, {"date": "2018-05-03", "close": 0.065, "volume": 1152749.0}, {"date": "2018-05-04", "close": 0.06, "volume": 772003.0}, {"date": "2018-05-07", "close": 0.06, "volume": 377072.0}, {"date": "2018-05-08", "close": 0.073, "volume": 1691458.0}, {"date": "2018-05-09", "close": 0.066, "volume": 952286.0}, {"date": "2018-05-10", "close": 0.065, "volume": 391896.0}, {"date": "2018-05-11", "close": 0.064, "volume": 383027.0}, {"date": "2018-05-14", "close": 0.068, "volume": 225000.0}, {"date": "2018-05-15", "close": 0.064, "volume": 234356.0}, {"date": "2018-05-16", "close": 0.062, "volume": 922169.0}, {"date": "2018-05-17", "close": 0.06, "volume": 623715.0}, {"date": "2018-05-18", "close": 0.058, "volume": 352468.0}, {"date": "2018-05-21", "close": 0.057, "volume": 176184.0}, {"date": "2018-05-22", "close": 0.057, "volume": 160792.0}, {"date": "2018-05-23", "close": 0.055, "volume": 349186.0}, {"date": "2018-05-24", "close": 0.05, "volume": 1074141.0}, {"date": "2018-05-25", "close": 0.053, "volume": 705523.0}, {"date": "2018-05-28", "close": 0.051, "volume": 142820.0}, {"date": "2018-05-29", "close": 0.047, "volume": 1083232.0}, {"date": "2018-05-30", "close": 0.05, "volume": 987599.0}, {"date": "2018-05-31", "close": 0.045, "volume": 605101.0}, {"date": "2018-06-01", "close": 0.047, "volume": 235667.0}, {"date": "2018-06-04", "close": 0.049, "volume": 114763.0}, {"date": "2018-06-05", "close": 0.052, "volume": 375647.0}, {"date": "2018-06-06", "close": 0.055, "volume": 571346.0}, {"date": "2018-06-07", "close": 0.052, "volume": 403316.0}, {"date": "2018-06-08", "close": 0.052, "volume": 357318.0}, {"date": "2018-06-12", "close": 0.048, "volume": 809314.0}, {"date": "2018-06-13", "close": 0.05, "volume": 397107.0}, {"date": "2018-06-14", "close": 0.047, "volume": 571088.0}, {"date": "2018-06-15", "close": 0.046, "volume": 273695.0}, {"date": "2018-06-18", "close": 0.049, "volume": 303440.0}, {"date": "2018-06-19", "close": 0.047, "volume": 181132.0}, {"date": "2018-06-20", "close": 0.047, "volume": 99040.0}, {"date": "2018-06-21", "close": 0.048, "volume": 1383449.0}, {"date": "2018-06-22", "close": 0.046, "volume": 1362652.0}, {"date": "2018-06-25", "close": 0.046, "volume": 479134.0}, {"date": "2018-06-26", "close": 0.045, "volume": 869245.0}, {"date": "2018-06-27", "close": 0.046, "volume": 362710.0}, {"date": "2018-06-28", "close": 0.042, "volume": 935578.0}, {"date": "2018-06-29", "close": 0.043, "volume": 652356.0}, {"date": "2018-07-02", "close": 0.044, "volume": 13203.0}, {"date": "2018-07-03", "close": 0.044, "volume": 17244.0}, {"date": "2018-07-04", "close": 0.043, "volume": 150288.0}, {"date": "2018-07-05", "close": 0.043, "volume": 97954.0}, {"date": "2018-07-06", "close": 0.043, "volume": 438030.0}, {"date": "2018-07-09", "close": 0.043, "volume": 83084.0}, {"date": "2018-07-10", "close": 0.042, "volume": 1094062.0}, {"date": "2018-07-12", "close": 0.039, "volume": 4144817.0}, {"date": "2018-07-13", "close": 0.038, "volume": 1246915.0}, {"date": "2018-07-16", "close": 0.044, "volume": 509818.0}, {"date": "2018-07-17", "close": 0.04, "volume": 170662.0}, {"date": "2018-07-18", "close": 0.041, "volume": 136505.0}, {"date": "2018-07-19", "close": 0.046, "volume": 12500.0}, {"date": "2018-07-20", "close": 0.046, "volume": 51522.0}, {"date": "2018-07-23", "close": 0.043, "volume": 320000.0}, {"date": "2018-07-24", "close": 0.044, "volume": 75000.0}, {"date": "2018-07-25", "close": 0.043, "volume": 451991.0}, {"date": "2018-07-26", "close": 0.043, "volume": 512338.0}, {"date": "2018-07-27", "close": 0.042, "volume": 30155.0}, {"date": "2018-07-30", "close": 0.044, "volume": 435162.0}, {"date": "2018-07-31", "close": 0.043, "volume": 10998.0}, {"date": "2018-08-01", "close": 0.032, "volume": 4685881.0}, {"date": "2018-08-02", "close": 0.033, "volume": 1268031.0}, {"date": "2018-08-03", "close": 0.033, "volume": 689768.0}, {"date": "2018-08-06", "close": 0.033, "volume": 605042.0}, {"date": "2018-08-07", "close": 0.034, "volume": 705425.0}, {"date": "2018-08-08", "close": 0.034, "volume": 331300.0}, {"date": "2018-08-09", "close": 0.034, "volume": 198602.0}, {"date": "2018-08-10", "close": 0.032, "volume": 669720.0}, {"date": "2018-08-13", "close": 0.031, "volume": 101577.0}, {"date": "2018-08-14", "close": 0.032, "volume": 1285518.0}, {"date": "2018-08-15", "close": 0.03, "volume": 175677.0}, {"date": "2018-08-16", "close": 0.03, "volume": 265314.0}, {"date": "2018-08-17", "close": 0.032, "volume": 144759.0}, {"date": "2018-08-20", "close": 0.032, "volume": 19708.0}, {"date": "2018-08-21", "close": 0.031, "volume": 381832.0}, {"date": "2018-08-22", "close": 0.029, "volume": 1945060.0}, {"date": "2018-08-23", "close": 0.029, "volume": 830000.0}, {"date": "2018-08-24", "close": 0.026, "volume": 3000572.0}, {"date": "2018-08-27", "close": 0.025, "volume": 2131919.0}, {"date": "2018-08-28", "close": 0.026, "volume": 1942689.0}, {"date": "2018-08-29", "close": 0.024, "volume": 466304.0}, {"date": "2018-08-30", "close": 0.024, "volume": 142195.0}, {"date": "2018-08-31", "close": 0.026, "volume": 352675.0}, {"date": "2018-09-03", "close": 0.025, "volume": 929485.0}, {"date": "2018-09-04", "close": 0.025, "volume": 213008.0}, {"date": "2018-09-05", "close": 0.028, "volume": 3474632.0}, {"date": "2018-09-06", "close": 0.028, "volume": 848700.0}, {"date": "2018-09-07", "close": 0.03, "volume": 215864.0}, {"date": "2018-09-10", "close": 0.03, "volume": 754628.0}, {"date": "2018-09-12", "close": 0.028, "volume": 499433.0}, {"date": "2018-09-13", "close": 0.032, "volume": 966653.0}, {"date": "2018-09-14", "close": 0.03, "volume": 221661.0}, {"date": "2018-09-17", "close": 0.035, "volume": 409025.0}, {"date": "2018-09-18", "close": 0.04, "volume": 3924558.0}, {"date": "2018-09-19", "close": 0.046, "volume": 3610820.0}, {"date": "2018-09-20", "close": 0.04, "volume": 986673.0}, {"date": "2018-09-21", "close": 0.041, "volume": 175556.0}, {"date": "2018-09-24", "close": 0.04, "volume": 300000.0}, {"date": "2018-09-25", "close": 0.041, "volume": 468521.0}, {"date": "2018-09-26", "close": 0.037, "volume": 1461359.0}, {"date": "2018-09-28", "close": 0.037, "volume": 636941.0}, {"date": "2018-10-01", "close": 0.037, "volume": 127000.0}, {"date": "2018-10-02", "close": 0.035, "volume": 671280.0}, {"date": "2018-10-03", "close": 0.035, "volume": 885906.0}, {"date": "2018-10-04", "close": 0.032, "volume": 1212616.0}, {"date": "2018-10-05", "close": 0.035, "volume": 831721.0}, {"date": "2018-10-08", "close": 0.031, "volume": 163998.0}, {"date": "2018-10-09", "close": 0.03, "volume": 552857.0}, {"date": "2018-10-10", "close": 0.032, "volume": 1000729.0}, {"date": "2018-10-11", "close": 0.033, "volume": 1280249.0}, {"date": "2018-10-12", "close": 0.034, "volume": 1039216.0}, {"date": "2018-10-15", "close": 0.035, "volume": 270893.0}, {"date": "2018-10-16", "close": 0.031, "volume": 842498.0}, {"date": "2018-10-17", "close": 0.036, "volume": 106480.0}, {"date": "2018-10-19", "close": 0.033, "volume": 37000.0}, {"date": "2018-10-23", "close": 0.031, "volume": 140000.0}, {"date": "2018-10-24", "close": 0.03, "volume": 516100.0}, {"date": "2018-10-25", "close": 0.033, "volume": 230000.0}, {"date": "2018-10-26", "close": 0.03, "volume": 37349.0}, {"date": "2018-10-29", "close": 0.028, "volume": 181664.0}, {"date": "2018-10-30", "close": 0.028, "volume": 32594.0}, {"date": "2018-10-31", "close": 0.084, "volume": 44450192.0}, {"date": "2018-11-01", "close": 0.057, "volume": 36153250.0}, {"date": "2018-11-02", "close": 0.053, "volume": 7201681.0}, {"date": "2018-11-05", "close": 0.048, "volume": 7707253.0}, {"date": "2018-11-06", "close": 0.06, "volume": 77619062.0}, {"date": "2018-11-07", "close": 0.049, "volume": 19054622.0}, {"date": "2018-11-08", "close": 0.051, "volume": 11397543.0}, {"date": "2018-11-09", "close": 0.044, "volume": 7523163.0}, {"date": "2018-11-12", "close": 0.044, "volume": 3601829.0}, {"date": "2018-11-13", "close": 0.044, "volume": 1432128.0}, {"date": "2018-11-14", "close": 0.043, "volume": 1243753.0}, {"date": "2018-11-15", "close": 0.042, "volume": 1308596.0}, {"date": "2018-11-16", "close": 0.046, "volume": 1537894.0}, {"date": "2018-11-19", "close": 0.05, "volume": 1939487.0}, {"date": "2018-11-20", "close": 0.047, "volume": 3911561.0}, {"date": "2018-11-21", "close": 0.047, "volume": 624903.0}, {"date": "2018-11-22", "close": 0.048, "volume": 3797776.0}, {"date": "2018-11-26", "close": 0.045, "volume": 2081692.0}, {"date": "2018-11-27", "close": 0.045, "volume": 163134.0}, {"date": "2018-11-28", "close": 0.046, "volume": 455624.0}, {"date": "2018-11-29", "close": 0.045, "volume": 1780372.0}, {"date": "2018-11-30", "close": 0.045, "volume": 551918.0}, {"date": "2018-12-03", "close": 0.044, "volume": 1654126.0}, {"date": "2018-12-04", "close": 0.044, "volume": 45004.0}, {"date": "2018-12-05", "close": 0.043, "volume": 877212.0}, {"date": "2018-12-06", "close": 0.041, "volume": 1942662.0}, {"date": "2018-12-07", "close": 0.041, "volume": 3362033.0}, {"date": "2018-12-10", "close": 0.038, "volume": 1402732.0}, {"date": "2018-12-11", "close": 0.037, "volume": 496400.0}, {"date": "2018-12-12", "close": 0.037, "volume": 600988.0}, {"date": "2018-12-13", "close": 0.04, "volume": 297114.0}, {"date": "2018-12-14", "close": 0.04, "volume": 4669598.0}, {"date": "2018-12-17", "close": 0.04, "volume": 320000.0}, {"date": "2018-12-18", "close": 0.041, "volume": 419938.0}, {"date": "2018-12-19", "close": 0.039, "volume": 1015778.0}, {"date": "2018-12-20", "close": 0.039, "volume": 189300.0}, {"date": "2018-12-21", "close": 0.04, "volume": 383650.0}, {"date": "2018-12-24", "close": 0.039, "volume": 35000.0}, {"date": "2018-12-27", "close": 0.04, "volume": 508889.0}, {"date": "2018-12-28", "close": 0.039, "volume": 942149.0}, {"date": "2018-12-31", "close": 0.041, "volume": 800207.0}, {"date": "2019-01-02", "close": 0.043, "volume": 854110.0}, {"date": "2019-01-03", "close": 0.043, "volume": 550000.0}, {"date": "2019-01-07", "close": 0.042, "volume": 1021235.0}, {"date": "2019-01-08", "close": 0.042, "volume": 259262.0}, {"date": "2019-01-09", "close": 0.046, "volume": 3339082.0}, {"date": "2019-01-10", "close": 0.05, "volume": 3525124.0}, {"date": "2019-01-11", "close": 0.052, "volume": 3919592.0}, {"date": "2019-01-14", "close": 0.048, "volume": 2126318.0}, {"date": "2019-01-15", "close": 0.049, "volume": 469473.0}, {"date": "2019-01-16", "close": 0.052, "volume": 1525227.0}, {"date": "2019-01-17", "close": 0.051, "volume": 1868881.0}, {"date": "2019-01-18", "close": 0.05, "volume": 589168.0}, {"date": "2019-01-21", "close": 0.057, "volume": 2583279.0}, {"date": "2019-01-22", "close": 0.055, "volume": 4048475.0}, {"date": "2019-01-23", "close": 0.051, "volume": 2511009.0}, {"date": "2019-01-24", "close": 0.052, "volume": 642875.0}, {"date": "2019-01-25", "close": 0.05, "volume": 2515870.0}, {"date": "2019-01-29", "close": 0.048, "volume": 1745189.0}, {"date": "2019-01-30", "close": 0.05, "volume": 579585.0}, {"date": "2019-01-31", "close": 0.047, "volume": 1773074.0}, {"date": "2019-02-01", "close": 0.043, "volume": 1863142.0}, {"date": "2019-02-04", "close": 0.042, "volume": 1950437.0}, {"date": "2019-02-05", "close": 0.042, "volume": 1152526.0}, {"date": "2019-02-06", "close": 0.043, "volume": 396261.0}, {"date": "2019-02-07", "close": 0.044, "volume": 546097.0}, {"date": "2019-02-08", "close": 0.042, "volume": 346275.0}, {"date": "2019-02-11", "close": 0.041, "volume": 1341133.0}, {"date": "2019-02-12", "close": 0.042, "volume": 683375.0}, {"date": "2019-02-13", "close": 0.043, "volume": 308368.0}, {"date": "2019-02-14", "close": 0.048, "volume": 1008442.0}, {"date": "2019-02-15", "close": 0.044, "volume": 1498655.0}, {"date": "2019-02-18", "close": 0.046, "volume": 4600.0}, {"date": "2019-02-19", "close": 0.046, "volume": 10869.0}, {"date": "2019-02-20", "close": 0.044, "volume": 126000.0}, {"date": "2019-02-21", "close": 0.044, "volume": 116300.0}, {"date": "2019-02-22", "close": 0.044, "volume": 120051.0}, {"date": "2019-02-25", "close": 0.045, "volume": 240000.0}, {"date": "2019-02-26", "close": 0.049, "volume": 1362742.0}, {"date": "2019-02-27", "close": 0.046, "volume": 70000.0}, {"date": "2019-02-28", "close": 0.043, "volume": 2023659.0}, {"date": "2019-03-01", "close": 0.042, "volume": 247139.0}, {"date": "2019-03-04", "close": 0.043, "volume": 109001.0}, {"date": "2019-03-06", "close": 0.044, "volume": 69823.0}, {"date": "2019-03-07", "close": 0.043, "volume": 501666.0}, {"date": "2019-03-08", "close": 0.04, "volume": 2560515.0}, {"date": "2019-03-11", "close": 0.041, "volume": 557977.0}, {"date": "2019-03-12", "close": 0.042, "volume": 3180107.0}, {"date": "2019-03-13", "close": 0.042, "volume": 1010668.0}, {"date": "2019-03-14", "close": 0.047, "volume": 2441600.0}, {"date": "2019-03-15", "close": 0.042, "volume": 793172.0}, {"date": "2019-03-18", "close": 0.038, "volume": 2353729.0}, {"date": "2019-03-19", "close": 0.039, "volume": 377757.0}, {"date": "2019-03-20", "close": 0.039, "volume": 323401.0}, {"date": "2019-03-21", "close": 0.04, "volume": 107325.0}, {"date": "2019-03-22", "close": 0.038, "volume": 91232.0}, {"date": "2019-03-25", "close": 0.038, "volume": 58768.0}, {"date": "2019-03-26", "close": 0.038, "volume": 442494.0}, {"date": "2019-03-27", "close": 0.037, "volume": 445941.0}, {"date": "2019-03-28", "close": 0.038, "volume": 653675.0}, {"date": "2019-03-29", "close": 0.039, "volume": 402723.0}, {"date": "2019-04-01", "close": 0.039, "volume": 381941.0}, {"date": "2019-04-02", "close": 0.039, "volume": 192999.0}, {"date": "2019-04-03", "close": 0.043, "volume": 337964.0}, {"date": "2019-04-04", "close": 0.043, "volume": 1087209.0}, {"date": "2019-04-05", "close": 0.041, "volume": 12525.0}, {"date": "2019-04-08", "close": 0.042, "volume": 137612.0}, {"date": "2019-04-09", "close": 0.042, "volume": 55680.0}, {"date": "2019-04-10", "close": 0.043, "volume": 1392586.0}, {"date": "2019-04-11", "close": 0.044, "volume": 1591268.0}, {"date": "2019-04-12", "close": 0.045, "volume": 660571.0}, {"date": "2019-04-15", "close": 0.044, "volume": 449508.0}, {"date": "2019-04-16", "close": 0.047, "volume": 7033522.0}, {"date": "2019-04-17", "close": 0.044, "volume": 3888821.0}, {"date": "2019-04-18", "close": 0.043, "volume": 991037.0}, {"date": "2019-04-23", "close": 0.045, "volume": 199504.0}, {"date": "2019-04-24", "close": 0.045, "volume": 109309.0}, {"date": "2019-04-26", "close": 0.045, "volume": 24499.0}, {"date": "2019-04-29", "close": 0.044, "volume": 2281869.0}, {"date": "2019-04-30", "close": 0.043, "volume": 293604.0}, {"date": "2019-05-01", "close": 0.047, "volume": 1609001.0}, {"date": "2019-05-02", "close": 0.049, "volume": 2105457.0}, {"date": "2019-05-03", "close": 0.048, "volume": 2056379.0}, {"date": "2019-05-06", "close": 0.047, "volume": 567811.0}, {"date": "2019-05-07", "close": 0.048, "volume": 262917.0}, {"date": "2019-05-08", "close": 0.044, "volume": 828880.0}, {"date": "2019-05-09", "close": 0.043, "volume": 2350706.0}, {"date": "2019-05-10", "close": 0.044, "volume": 342927.0}, {"date": "2019-05-13", "close": 0.042, "volume": 592650.0}, {"date": "2019-05-14", "close": 0.041, "volume": 410000.0}, {"date": "2019-05-15", "close": 0.043, "volume": 783089.0}, {"date": "2019-05-16", "close": 0.046, "volume": 184500.0}, {"date": "2019-05-17", "close": 0.045, "volume": 210000.0}, {"date": "2019-05-20", "close": 0.043, "volume": 319418.0}, {"date": "2019-05-21", "close": 0.043, "volume": 215001.0}, {"date": "2019-05-22", "close": 0.044, "volume": 390608.0}, {"date": "2019-05-23", "close": 0.042, "volume": 6287271.0}, {"date": "2019-05-24", "close": 0.038, "volume": 1161735.0}, {"date": "2019-05-27", "close": 0.043, "volume": 9888379.0}, {"date": "2019-05-28", "close": 0.045, "volume": 3901122.0}, {"date": "2019-05-29", "close": 0.042, "volume": 2962287.0}, {"date": "2019-05-30", "close": 0.042, "volume": 1309555.0}, {"date": "2019-05-31", "close": 0.04, "volume": 1046292.0}, {"date": "2019-06-03", "close": 0.039, "volume": 2281980.0}, {"date": "2019-06-04", "close": 0.038, "volume": 1184413.0}, {"date": "2019-06-05", "close": 0.04, "volume": 2615589.0}, {"date": "2019-06-06", "close": 0.04, "volume": 548990.0}, {"date": "2019-06-07", "close": 0.039, "volume": 1021255.0}, {"date": "2019-06-11", "close": 0.041, "volume": 161369.0}, {"date": "2019-06-12", "close": 0.04, "volume": 85874.0}, {"date": "2019-06-13", "close": 0.039, "volume": 1051000.0}, {"date": "2019-06-14", "close": 0.04, "volume": 372439.0}, {"date": "2019-06-17", "close": 0.041, "volume": 172455.0}, {"date": "2019-06-18", "close": 0.041, "volume": 772229.0}, {"date": "2019-06-19", "close": 0.04, "volume": 673372.0}, {"date": "2019-06-20", "close": 0.041, "volume": 821200.0}, {"date": "2019-06-21", "close": 0.04, "volume": 945761.0}, {"date": "2019-06-24", "close": 0.04, "volume": 126474.0}, {"date": "2019-06-25", "close": 0.043, "volume": 2260771.0}, {"date": "2019-06-26", "close": 0.044, "volume": 1908674.0}, {"date": "2019-06-27", "close": 0.047, "volume": 1540147.0}, {"date": "2019-06-28", "close": 0.043, "volume": 720281.0}, {"date": "2019-07-01", "close": 0.047, "volume": 760983.0}, {"date": "2019-07-02", "close": 0.044, "volume": 1608130.0}, {"date": "2019-07-03", "close": 0.045, "volume": 509021.0}, {"date": "2019-07-04", "close": 0.047, "volume": 462723.0}, {"date": "2019-07-05", "close": 0.046, "volume": 1072513.0}, {"date": "2019-07-08", "close": 0.046, "volume": 439061.0}, {"date": "2019-07-09", "close": 0.045, "volume": 648380.0}, {"date": "2019-07-10", "close": 0.044, "volume": 503145.0}, {"date": "2019-07-11", "close": 0.047, "volume": 330000.0}, {"date": "2019-07-12", "close": 0.047, "volume": 545265.0}, {"date": "2019-07-15", "close": 0.047, "volume": 537971.0}, {"date": "2019-07-16", "close": 0.045, "volume": 831134.0}, {"date": "2019-07-17", "close": 0.046, "volume": 2660225.0}, {"date": "2019-07-18", "close": 0.052, "volume": 2818893.0}, {"date": "2019-07-19", "close": 0.051, "volume": 3051640.0}, {"date": "2019-07-22", "close": 0.054, "volume": 555938.0}, {"date": "2019-07-23", "close": 0.051, "volume": 536000.0}, {"date": "2019-07-24", "close": 0.053, "volume": 224264.0}, {"date": "2019-07-25", "close": 0.053, "volume": 1558269.0}, {"date": "2019-07-26", "close": 0.056, "volume": 307543.0}, {"date": "2019-07-29", "close": 0.054, "volume": 662334.0}, {"date": "2019-07-30", "close": 0.055, "volume": 522704.0}, {"date": "2019-07-31", "close": 0.045, "volume": 6590527.0}, {"date": "2019-08-01", "close": 0.048, "volume": 458675.0}, {"date": "2019-08-02", "close": 0.047, "volume": 578756.0}, {"date": "2019-08-05", "close": 0.043, "volume": 2731594.0}, {"date": "2019-08-06", "close": 0.04, "volume": 3090484.0}, {"date": "2019-08-07", "close": 0.041, "volume": 1556365.0}, {"date": "2019-08-08", "close": 0.039, "volume": 477560.0}, {"date": "2019-08-09", "close": 0.041, "volume": 1283089.0}, {"date": "2019-08-12", "close": 0.041, "volume": 648311.0}, {"date": "2019-08-14", "close": 0.039, "volume": 1596480.0}, {"date": "2019-08-15", "close": 0.041, "volume": 535919.0}, {"date": "2019-08-16", "close": 0.039, "volume": 227461.0}, {"date": "2019-08-19", "close": 0.041, "volume": 98217.0}, {"date": "2019-08-20", "close": 0.041, "volume": 154999.0}, {"date": "2019-08-21", "close": 0.041, "volume": 250000.0}, {"date": "2019-08-22", "close": 0.039, "volume": 143001.0}, {"date": "2019-08-23", "close": 0.04, "volume": 144085.0}, {"date": "2019-08-26", "close": 0.039, "volume": 244409.0}, {"date": "2019-08-27", "close": 0.039, "volume": 57123.0}, {"date": "2019-08-28", "close": 0.037, "volume": 1016714.0}, {"date": "2019-08-29", "close": 0.037, "volume": 140000.0}, {"date": "2019-08-30", "close": 0.04, "volume": 343964.0}, {"date": "2019-09-02", "close": 0.043, "volume": 1917355.0}, {"date": "2019-09-03", "close": 0.043, "volume": 1744805.0}, {"date": "2019-09-04", "close": 0.047, "volume": 1161894.0}, {"date": "2019-09-05", "close": 0.043, "volume": 426280.0}, {"date": "2019-09-06", "close": 0.046, "volume": 159184.0}, {"date": "2019-09-09", "close": 0.046, "volume": 833717.0}, {"date": "2019-09-11", "close": 0.042, "volume": 483197.0}, {"date": "2019-09-12", "close": 0.045, "volume": 220000.0}, {"date": "2019-09-13", "close": 0.043, "volume": 262306.0}, {"date": "2019-09-16", "close": 0.046, "volume": 149118.0}, {"date": "2019-09-17", "close": 0.044, "volume": 197614.0}, {"date": "2019-09-18", "close": 0.045, "volume": 103081.0}, {"date": "2019-09-19", "close": 0.042, "volume": 565764.0}, {"date": "2019-09-20", "close": 0.044, "volume": 496638.0}, {"date": "2019-09-23", "close": 0.047, "volume": 1233022.0}, {"date": "2019-09-24", "close": 0.047, "volume": 376122.0}, {"date": "2019-09-25", "close": 0.045, "volume": 833535.0}, {"date": "2019-09-27", "close": 0.047, "volume": 443638.0}, {"date": "2019-09-30", "close": 0.047, "volume": 366887.0}, {"date": "2019-10-01", "close": 0.045, "volume": 189303.0}, {"date": "2019-10-02", "close": 0.046, "volume": 426318.0}, {"date": "2019-10-03", "close": 0.048, "volume": 651530.0}, {"date": "2019-10-04", "close": 0.047, "volume": 1099295.0}, {"date": "2019-10-07", "close": 0.046, "volume": 194812.0}, {"date": "2019-10-08", "close": 0.047, "volume": 150043.0}, {"date": "2019-10-09", "close": 0.053, "volume": 1492314.0}, {"date": "2019-10-10", "close": 0.051, "volume": 1182589.0}, {"date": "2019-10-11", "close": 0.051, "volume": 397380.0}, {"date": "2019-10-14", "close": 0.055, "volume": 1314217.0}, {"date": "2019-10-15", "close": 0.056, "volume": 1518298.0}, {"date": "2019-10-16", "close": 0.054, "volume": 106329.0}, {"date": "2019-10-17", "close": 0.057, "volume": 327257.0}, {"date": "2019-10-18", "close": 0.056, "volume": 192347.0}, {"date": "2019-10-21", "close": 0.062, "volume": 2489834.0}, {"date": "2019-10-22", "close": 0.063, "volume": 4526072.0}, {"date": "2019-10-23", "close": 0.055, "volume": 2491272.0}, {"date": "2019-10-24", "close": 0.049, "volume": 3033760.0}, {"date": "2019-10-25", "close": 0.049, "volume": 1279989.0}, {"date": "2019-10-28", "close": 0.053, "volume": 532159.0}, {"date": "2019-10-29", "close": 0.052, "volume": 10213.0}, {"date": "2019-10-30", "close": 0.053, "volume": 641654.0}, {"date": "2019-10-31", "close": 0.057, "volume": 2866326.0}, {"date": "2019-11-05", "close": 0.053, "volume": 1461046.0}, {"date": "2019-11-06", "close": 0.052, "volume": 1082443.0}, {"date": "2019-11-07", "close": 0.052, "volume": 755728.0}, {"date": "2019-11-08", "close": 0.053, "volume": 817670.0}, {"date": "2019-11-11", "close": 0.055, "volume": 786975.0}, {"date": "2019-11-12", "close": 0.054, "volume": 85379.0}, {"date": "2019-11-13", "close": 0.055, "volume": 665716.0}, {"date": "2019-11-14", "close": 0.056, "volume": 409653.0}, {"date": "2019-11-15", "close": 0.056, "volume": 506401.0}, {"date": "2019-11-18", "close": 0.059, "volume": 1916055.0}, {"date": "2019-11-19", "close": 0.063, "volume": 1721889.0}, {"date": "2019-11-20", "close": 0.07, "volume": 3622214.0}, {"date": "2019-11-21", "close": 0.068, "volume": 3423978.0}, {"date": "2019-11-22", "close": 0.065, "volume": 2137081.0}, {"date": "2019-11-25", "close": 0.067, "volume": 486534.0}, {"date": "2019-11-26", "close": 0.067, "volume": 366325.0}, {"date": "2019-11-27", "close": 0.07, "volume": 1148091.0}, {"date": "2019-11-28", "close": 0.065, "volume": 1031436.0}, {"date": "2019-11-29", "close": 0.063, "volume": 2463624.0}, {"date": "2019-12-02", "close": 0.062, "volume": 826202.0}, {"date": "2019-12-03", "close": 0.06, "volume": 1378161.0}, {"date": "2019-12-04", "close": 0.056, "volume": 741402.0}, {"date": "2019-12-05", "close": 0.06, "volume": 657431.0}, {"date": "2019-12-06", "close": 0.057, "volume": 467394.0}, {"date": "2019-12-09", "close": 0.057, "volume": 636838.0}, {"date": "2019-12-10", "close": 0.058, "volume": 468871.0}, {"date": "2019-12-11", "close": 0.06, "volume": 881670.0}, {"date": "2019-12-12", "close": 0.056, "volume": 617552.0}, {"date": "2019-12-13", "close": 0.058, "volume": 1026212.0}, {"date": "2019-12-16", "close": 0.055, "volume": 577466.0}, {"date": "2019-12-17", "close": 0.053, "volume": 1349050.0}, {"date": "2019-12-18", "close": 0.053, "volume": 1201777.0}, {"date": "2019-12-19", "close": 0.055, "volume": 315500.0}, {"date": "2019-12-20", "close": 0.057, "volume": 387808.0}, {"date": "2019-12-23", "close": 0.055, "volume": 305951.0}, {"date": "2019-12-24", "close": 0.056, "volume": 109041.0}, {"date": "2019-12-27", "close": 0.053, "volume": 158169.0}, {"date": "2019-12-30", "close": 0.055, "volume": 256205.0}, {"date": "2019-12-31", "close": 0.055, "volume": 242963.0}, {"date": "2020-01-02", "close": 0.058, "volume": 283454.0}, {"date": "2020-01-03", "close": 0.056, "volume": 482284.0}, {"date": "2020-01-06", "close": 0.054, "volume": 739672.0}, {"date": "2020-01-07", "close": 0.057, "volume": 253902.0}, {"date": "2020-01-08", "close": 0.055, "volume": 734737.0}, {"date": "2020-01-09", "close": 0.054, "volume": 209734.0}, {"date": "2020-01-10", "close": 0.053, "volume": 468334.0}, {"date": "2020-01-13", "close": 0.053, "volume": 312827.0}, {"date": "2020-01-14", "close": 0.05, "volume": 648646.0}, {"date": "2020-01-15", "close": 0.05, "volume": 1040409.0}, {"date": "2020-01-16", "close": 0.049, "volume": 715672.0}, {"date": "2020-01-17", "close": 0.05, "volume": 806006.0}, {"date": "2020-01-20", "close": 0.05, "volume": 1212537.0}, {"date": "2020-01-21", "close": 0.053, "volume": 623386.0}, {"date": "2020-01-22", "close": 0.05, "volume": 1508942.0}, {"date": "2020-01-23", "close": 0.051, "volume": 165122.0}, {"date": "2020-01-24", "close": 0.052, "volume": 307590.0}, {"date": "2020-01-28", "close": 0.048, "volume": 1130656.0}, {"date": "2020-01-29", "close": 0.048, "volume": 1482395.0}, {"date": "2020-01-30", "close": 0.052, "volume": 545087.0}, {"date": "2020-01-31", "close": 0.046, "volume": 4835118.0}, {"date": "2020-02-03", "close": 0.045, "volume": 3000554.0}, {"date": "2020-02-04", "close": 0.044, "volume": 924236.0}, {"date": "2020-02-05", "close": 0.045, "volume": 491989.0}, {"date": "2020-02-06", "close": 0.046, "volume": 861575.0}, {"date": "2020-02-07", "close": 0.043, "volume": 975338.0}, {"date": "2020-02-10", "close": 0.043, "volume": 737558.0}, {"date": "2020-02-11", "close": 0.043, "volume": 100000.0}, {"date": "2020-02-12", "close": 0.045, "volume": 326451.0}, {"date": "2020-02-13", "close": 0.042, "volume": 916776.0}, {"date": "2020-02-14", "close": 0.045, "volume": 888755.0}, {"date": "2020-02-17", "close": 0.045, "volume": 225170.0}, {"date": "2020-02-18", "close": 0.044, "volume": 276900.0}, {"date": "2020-02-19", "close": 0.047, "volume": 1041955.0}, {"date": "2020-02-20", "close": 0.048, "volume": 902850.0}, {"date": "2020-02-21", "close": 0.046, "volume": 313915.0}, {"date": "2020-02-24", "close": 0.044, "volume": 1119437.0}, {"date": "2020-02-25", "close": 0.044, "volume": 1880436.0}, {"date": "2020-02-26", "close": 0.041, "volume": 1707373.0}, {"date": "2020-02-27", "close": 0.039, "volume": 2103839.0}, {"date": "2020-02-28", "close": 0.036, "volume": 2908273.0}, {"date": "2020-03-02", "close": 0.033, "volume": 2733112.0}, {"date": "2020-03-03", "close": 0.032, "volume": 4486944.0}, {"date": "2020-03-04", "close": 0.033, "volume": 269192.0}, {"date": "2020-03-05", "close": 0.034, "volume": 525061.0}, {"date": "2020-03-06", "close": 0.032, "volume": 646130.0}, {"date": "2020-03-09", "close": 0.029, "volume": 1920456.0}, {"date": "2020-03-10", "close": 0.03, "volume": 2202392.0}, {"date": "2020-03-11", "close": 0.028, "volume": 595811.0}, {"date": "2020-03-12", "close": 0.024, "volume": 1900194.0}, {"date": "2020-03-13", "close": 0.03, "volume": 166088.0}, {"date": "2020-03-16", "close": 0.028, "volume": 1077933.0}, {"date": "2020-03-17", "close": 0.027, "volume": 160519.0}, {"date": "2020-03-18", "close": 0.026, "volume": 414080.0}, {"date": "2020-03-19", "close": 0.018, "volume": 7128332.0}, {"date": "2020-03-20", "close": 0.02, "volume": 810700.0}, {"date": "2020-03-23", "close": 0.019, "volume": 1318494.0}, {"date": "2020-03-24", "close": 0.024, "volume": 460687.0}, {"date": "2020-03-25", "close": 0.019, "volume": 683956.0}, {"date": "2020-03-26", "close": 0.02, "volume": 3742011.0}, {"date": "2020-03-27", "close": 0.025, "volume": 2137382.0}, {"date": "2020-03-30", "close": 0.025, "volume": 442767.0}, {"date": "2020-03-31", "close": 0.025, "volume": 1218558.0}, {"date": "2020-04-01", "close": 0.024, "volume": 1478611.0}, {"date": "2020-04-02", "close": 0.024, "volume": 952510.0}, {"date": "2020-04-03", "close": 0.025, "volume": 1167030.0}, {"date": "2020-04-06", "close": 0.028, "volume": 1339059.0}, {"date": "2020-04-07", "close": 0.029, "volume": 788349.0}, {"date": "2020-04-08", "close": 0.031, "volume": 685103.0}, {"date": "2020-04-09", "close": 0.038, "volume": 750511.0}, {"date": "2020-04-14", "close": 0.041, "volume": 2502163.0}, {"date": "2020-04-15", "close": 0.041, "volume": 1845898.0}, {"date": "2020-04-16", "close": 0.039, "volume": 142555.0}, {"date": "2020-04-17", "close": 0.038, "volume": 108511.0}, {"date": "2020-04-20", "close": 0.039, "volume": 754445.0}, {"date": "2020-04-21", "close": 0.037, "volume": 924619.0}, {"date": "2020-04-22", "close": 0.036, "volume": 418575.0}, {"date": "2020-04-23", "close": 0.036, "volume": 92523.0}, {"date": "2020-04-24", "close": 0.036, "volume": 88111.0}, {"date": "2020-04-27", "close": 0.035, "volume": 771583.0}, {"date": "2020-04-28", "close": 0.04, "volume": 904011.0}, {"date": "2020-04-29", "close": 0.037, "volume": 503614.0}, {"date": "2020-04-30", "close": 0.037, "volume": 2842038.0}, {"date": "2020-05-01", "close": 0.033, "volume": 1233350.0}, {"date": "2020-05-04", "close": 0.035, "volume": 1221444.0}, {"date": "2020-05-05", "close": 0.033, "volume": 1514656.0}, {"date": "2020-05-06", "close": 0.032, "volume": 966851.0}, {"date": "2020-05-07", "close": 0.032, "volume": 264054.0}, {"date": "2020-05-08", "close": 0.039, "volume": 1581908.0}, {"date": "2020-05-11", "close": 0.038, "volume": 272323.0}, {"date": "2020-05-12", "close": 0.037, "volume": 481032.0}, {"date": "2020-05-13", "close": 0.038, "volume": 411711.0}, {"date": "2020-05-14", "close": 0.038, "volume": 873289.0}, {"date": "2020-05-15", "close": 0.039, "volume": 189665.0}, {"date": "2020-05-18", "close": 0.041, "volume": 845878.0}, {"date": "2020-05-19", "close": 0.042, "volume": 495000.0}, {"date": "2020-05-20", "close": 0.045, "volume": 1550986.0}, {"date": "2020-05-21", "close": 0.045, "volume": 573028.0}, {"date": "2020-05-22", "close": 0.045, "volume": 407413.0}, {"date": "2020-05-25", "close": 0.046, "volume": 830911.0}, {"date": "2020-05-26", "close": 0.042, "volume": 589125.0}, {"date": "2020-05-27", "close": 0.044, "volume": 729268.0}, {"date": "2020-05-28", "close": 0.043, "volume": 508500.0}, {"date": "2020-05-29", "close": 0.04, "volume": 516337.0}, {"date": "2020-06-01", "close": 0.041, "volume": 71770.0}, {"date": "2020-06-02", "close": 0.042, "volume": 51200.0}, {"date": "2020-06-03", "close": 0.045, "volume": 1063545.0}, {"date": "2020-06-04", "close": 0.045, "volume": 537000.0}, {"date": "2020-06-05", "close": 0.045, "volume": 874615.0}, {"date": "2020-06-09", "close": 0.046, "volume": 393121.0}, {"date": "2020-06-10", "close": 0.044, "volume": 1623192.0}, {"date": "2020-06-11", "close": 0.04, "volume": 2227459.0}, {"date": "2020-06-12", "close": 0.039, "volume": 1276914.0}, {"date": "2020-06-15", "close": 0.034, "volume": 2013474.0}, {"date": "2020-06-16", "close": 0.039, "volume": 2529759.0}, {"date": "2020-06-17", "close": 0.042, "volume": 534249.0}, {"date": "2020-06-18", "close": 0.04, "volume": 795360.0}, {"date": "2020-06-19", "close": 0.042, "volume": 560393.0}, {"date": "2020-06-22", "close": 0.04, "volume": 419260.0}, {"date": "2020-06-23", "close": 0.04, "volume": 781555.0}, {"date": "2020-06-24", "close": 0.042, "volume": 55205.0}, {"date": "2020-06-25", "close": 0.04, "volume": 107600.0}, {"date": "2020-06-26", "close": 0.04, "volume": 251050.0}, {"date": "2020-06-29", "close": 0.039, "volume": 298780.0}, {"date": "2020-06-30", "close": 0.042, "volume": 2804443.0}, {"date": "2020-07-01", "close": 0.042, "volume": 1651601.0}, {"date": "2020-07-02", "close": 0.042, "volume": 624431.0}, {"date": "2020-07-03", "close": 0.048, "volume": 4063857.0}, {"date": "2020-07-06", "close": 0.051, "volume": 1780011.0}, {"date": "2020-07-07", "close": 0.051, "volume": 662602.0}, {"date": "2020-07-08", "close": 0.052, "volume": 246022.0}, {"date": "2020-07-09", "close": 0.054, "volume": 796926.0}, {"date": "2020-07-10", "close": 0.054, "volume": 293424.0}, {"date": "2020-07-14", "close": 0.093, "volume": 43127205.0}, {"date": "2020-07-15", "close": 0.125, "volume": 24042725.0}, {"date": "2020-07-16", "close": 0.125, "volume": 11809874.0}, {"date": "2020-07-17", "close": 0.125, "volume": 3820840.0}, {"date": "2020-07-20", "close": 0.11, "volume": 3699071.0}, {"date": "2020-07-21", "close": 0.12, "volume": 4193742.0}, {"date": "2020-07-22", "close": 0.165, "volume": 15129309.0}, {"date": "2020-07-23", "close": 0.19, "volume": 18526628.0}, {"date": "2020-07-24", "close": 0.175, "volume": 5338434.0}, {"date": "2020-07-27", "close": 0.215, "volume": 9087640.0}, {"date": "2020-07-28", "close": 0.195, "volume": 9809793.0}, {"date": "2020-07-29", "close": 0.185, "volume": 4214316.0}, {"date": "2020-07-30", "close": 0.185, "volume": 5326506.0}, {"date": "2020-07-31", "close": 0.185, "volume": 3063475.0}, {"date": "2020-08-03", "close": 0.175, "volume": 1388473.0}, {"date": "2020-08-04", "close": 0.17, "volume": 5762444.0}, {"date": "2020-08-05", "close": 0.17, "volume": 2220411.0}, {"date": "2020-08-06", "close": 0.18, "volume": 3352988.0}, {"date": "2020-08-07", "close": 0.2, "volume": 4301360.0}, {"date": "2020-08-10", "close": 0.25, "volume": 9448597.0}, {"date": "2020-08-11", "close": 0.23, "volume": 6161501.0}, {"date": "2020-08-12", "close": 0.225, "volume": 3525834.0}, {"date": "2020-08-13", "close": 0.245, "volume": 3149436.0}, {"date": "2020-08-14", "close": 0.265, "volume": 6363745.0}, {"date": "2020-08-17", "close": 0.285, "volume": 6142778.0}, {"date": "2020-08-18", "close": 0.265, "volume": 3790368.0}, {"date": "2020-08-19", "close": 0.27, "volume": 2448600.0}, {"date": "2020-08-20", "close": 0.25, "volume": 5125067.0}, {"date": "2020-08-21", "close": 0.255, "volume": 2068782.0}, {"date": "2020-08-24", "close": 0.255, "volume": 2035482.0}, {"date": "2020-08-25", "close": 0.27, "volume": 2688619.0}, {"date": "2020-08-26", "close": 0.255, "volume": 2212388.0}, {"date": "2020-08-27", "close": 0.28, "volume": 3429100.0}, {"date": "2020-08-28", "close": 0.27, "volume": 2669796.0}, {"date": "2020-08-31", "close": 0.27, "volume": 1228748.0}, {"date": "2020-09-01", "close": 0.375, "volume": 13666202.0}, {"date": "2020-09-02", "close": 0.405, "volume": 14132377.0}, {"date": "2020-09-03", "close": 0.495, "volume": 8279175.0}, {"date": "2020-09-04", "close": 0.46, "volume": 12335025.0}, {"date": "2020-09-07", "close": 0.475, "volume": 7709805.0}, {"date": "2020-09-08", "close": 0.465, "volume": 3392084.0}, {"date": "2020-09-09", "close": 0.44, "volume": 3726905.0}, {"date": "2020-09-10", "close": 0.425, "volume": 3837942.0}, {"date": "2020-09-11", "close": 0.41, "volume": 4411570.0}, {"date": "2020-09-14", "close": 0.445, "volume": 3062145.0}, {"date": "2020-09-15", "close": 0.435, "volume": 2352136.0}, {"date": "2020-09-16", "close": 0.435, "volume": 1026417.0}, {"date": "2020-09-17", "close": 0.435, "volume": 1455425.0}, {"date": "2020-09-18", "close": 0.445, "volume": 1117166.0}, {"date": "2020-09-21", "close": 0.455, "volume": 3932391.0}, {"date": "2020-09-22", "close": 0.48, "volume": 1304027.0}, {"date": "2020-09-23", "close": 0.48, "volume": 3500732.0}, {"date": "2020-09-24", "close": 0.47, "volume": 1779639.0}, {"date": "2020-09-25", "close": 0.485, "volume": 2814861.0}, {"date": "2020-09-28", "close": 0.61, "volume": 10612707.0}, {"date": "2020-09-29", "close": 0.54, "volume": 11801905.0}, {"date": "2020-09-30", "close": 0.495, "volume": 7494926.0}, {"date": "2020-10-01", "close": 0.545, "volume": 6796773.0}, {"date": "2020-10-02", "close": 0.47, "volume": 8128692.0}, {"date": "2020-10-05", "close": 0.435, "volume": 8626060.0}, {"date": "2020-10-06", "close": 0.45, "volume": 5826010.0}, {"date": "2020-10-07", "close": 0.45, "volume": 1866463.0}, {"date": "2020-10-08", "close": 0.475, "volume": 2691659.0}, {"date": "2020-10-09", "close": 0.51, "volume": 3517729.0}, {"date": "2020-10-12", "close": 0.495, "volume": 3242547.0}, {"date": "2020-10-13", "close": 0.485, "volume": 2652033.0}, {"date": "2020-10-14", "close": 0.485, "volume": 1962987.0}, {"date": "2020-10-15", "close": 0.45, "volume": 8407142.0}, {"date": "2020-10-16", "close": 0.415, "volume": 11055543.0}, {"date": "2020-10-19", "close": 0.375, "volume": 7369113.0}, {"date": "2020-10-20", "close": 0.39, "volume": 7823572.0}, {"date": "2020-10-21", "close": 0.4, "volume": 2532013.0}, {"date": "2020-10-22", "close": 0.385, "volume": 2117939.0}, {"date": "2020-10-23", "close": 0.37, "volume": 2034916.0}, {"date": "2020-10-26", "close": 0.35, "volume": 2371174.0}, {"date": "2020-10-27", "close": 0.33, "volume": 4318749.0}, {"date": "2020-10-28", "close": 0.345, "volume": 2419914.0}, {"date": "2020-10-29", "close": 0.34, "volume": 2339947.0}, {"date": "2020-10-30", "close": 0.325, "volume": 2776283.0}, {"date": "2020-11-02", "close": 0.31, "volume": 2380018.0}, {"date": "2020-11-03", "close": 0.31, "volume": 2498099.0}, {"date": "2020-11-04", "close": 0.34, "volume": 1945011.0}, {"date": "2020-11-05", "close": 0.335, "volume": 1852939.0}, {"date": "2020-11-06", "close": 0.36, "volume": 1520367.0}, {"date": "2020-11-09", "close": 0.375, "volume": 1749637.0}, {"date": "2020-11-10", "close": 0.36, "volume": 1501590.0}, {"date": "2020-11-11", "close": 0.47, "volume": 18942656.0}, {"date": "2020-11-12", "close": 0.46, "volume": 7055242.0}, {"date": "2020-11-13", "close": 0.47, "volume": 3467978.0}, {"date": "2020-11-16", "close": 0.475, "volume": 553546.0}, {"date": "2020-11-17", "close": 0.47, "volume": 2228666.0}, {"date": "2020-11-18", "close": 0.465, "volume": 2246529.0}, {"date": "2020-11-19", "close": 0.53, "volume": 6588067.0}, {"date": "2020-11-20", "close": 0.515, "volume": 3995253.0}, {"date": "2020-11-23", "close": 0.53, "volume": 2514225.0}, {"date": "2020-11-24", "close": 0.5, "volume": 5793645.0}, {"date": "2020-11-25", "close": 0.535, "volume": 5631903.0}, {"date": "2020-11-26", "close": 0.505, "volume": 8823128.0}, {"date": "2020-11-27", "close": 0.52, "volume": 2257236.0}, {"date": "2020-11-30", "close": 0.52, "volume": 2386588.0}, {"date": "2020-12-01", "close": 0.525, "volume": 1419774.0}, {"date": "2020-12-02", "close": 0.52, "volume": 1539061.0}, {"date": "2020-12-03", "close": 0.56, "volume": 4928357.0}, {"date": "2020-12-04", "close": 0.545, "volume": 3238823.0}, {"date": "2020-12-07", "close": 0.525, "volume": 2374143.0}, {"date": "2020-12-08", "close": 0.53, "volume": 1587046.0}, {"date": "2020-12-09", "close": 0.53, "volume": 1246791.0}, {"date": "2020-12-10", "close": 0.525, "volume": 1275168.0}, {"date": "2020-12-11", "close": 0.53, "volume": 868769.0}, {"date": "2020-12-14", "close": 0.53, "volume": 1827796.0}, {"date": "2020-12-15", "close": 0.525, "volume": 1196055.0}, {"date": "2020-12-16", "close": 0.53, "volume": 650068.0}, {"date": "2020-12-17", "close": 0.53, "volume": 1050587.0}, {"date": "2020-12-18", "close": 0.52, "volume": 4436475.0}, {"date": "2020-12-21", "close": 0.495, "volume": 1611156.0}, {"date": "2020-12-22", "close": 0.48, "volume": 2448023.0}, {"date": "2020-12-23", "close": 0.485, "volume": 1896431.0}, {"date": "2020-12-24", "close": 0.51, "volume": 906939.0}, {"date": "2020-12-29", "close": 0.53, "volume": 1953646.0}, {"date": "2020-12-30", "close": 0.53, "volume": 659300.0}, {"date": "2020-12-31", "close": 0.51, "volume": 1491861.0}, {"date": "2021-01-04", "close": 0.52, "volume": 1652156.0}, {"date": "2021-01-05", "close": 0.54, "volume": 1645386.0}, {"date": "2021-01-06", "close": 0.54, "volume": 1656128.0}, {"date": "2021-01-07", "close": 0.515, "volume": 1615011.0}, {"date": "2021-01-08", "close": 0.515, "volume": 681021.0}, {"date": "2021-01-11", "close": 0.5, "volume": 1535010.0}, {"date": "2021-01-12", "close": 0.52, "volume": 1551630.0}, {"date": "2021-01-13", "close": 0.505, "volume": 648167.0}, {"date": "2021-01-14", "close": 0.505, "volume": 1344686.0}, {"date": "2021-01-15", "close": 0.51, "volume": 1278462.0}, {"date": "2021-01-18", "close": 0.5, "volume": 1249547.0}, {"date": "2021-01-19", "close": 0.49, "volume": 1214124.0}, {"date": "2021-01-20", "close": 0.475, "volume": 2061800.0}, {"date": "2021-01-21", "close": 0.47, "volume": 1365865.0}, {"date": "2021-01-22", "close": 0.47, "volume": 1098357.0}, {"date": "2021-01-25", "close": 0.47, "volume": 1373948.0}, {"date": "2021-01-27", "close": 0.48, "volume": 2271872.0}, {"date": "2021-01-28", "close": 0.475, "volume": 1814190.0}, {"date": "2021-01-29", "close": 0.5, "volume": 4346932.0}, {"date": "2021-02-01", "close": 0.49, "volume": 2871741.0}, {"date": "2021-02-02", "close": 0.54, "volume": 5390308.0}, {"date": "2021-02-03", "close": 0.545, "volume": 3702748.0}, {"date": "2021-02-04", "close": 0.54, "volume": 2419300.0}, {"date": "2021-02-05", "close": 0.63, "volume": 12364353.0}, {"date": "2021-02-08", "close": 0.7, "volume": 9652874.0}, {"date": "2021-02-09", "close": 0.75, "volume": 7222125.0}, {"date": "2021-02-10", "close": 0.74, "volume": 4987010.0}, {"date": "2021-02-11", "close": 0.75, "volume": 3050057.0}, {"date": "2021-02-12", "close": 0.84, "volume": 4495497.0}, {"date": "2021-02-15", "close": 0.91, "volume": 4861007.0}, {"date": "2021-02-16", "close": 0.815, "volume": 6771859.0}, {"date": "2021-02-17", "close": 0.77, "volume": 2325073.0}, {"date": "2021-02-18", "close": 0.86, "volume": 3823837.0}, {"date": "2021-02-19", "close": 0.815, "volume": 1860888.0}, {"date": "2021-02-22", "close": 0.825, "volume": 2021647.0}, {"date": "2021-02-23", "close": 0.82, "volume": 1441042.0}, {"date": "2021-02-24", "close": 0.815, "volume": 1184180.0}, {"date": "2021-02-25", "close": 0.84, "volume": 922824.0}, {"date": "2021-02-26", "close": 0.81, "volume": 2269000.0}, {"date": "2021-03-01", "close": 0.83, "volume": 1226427.0}, {"date": "2021-03-02", "close": 0.805, "volume": 2886589.0}, {"date": "2021-03-03", "close": 0.78, "volume": 2380497.0}, {"date": "2021-03-04", "close": 0.745, "volume": 3184563.0}, {"date": "2021-03-05", "close": 0.705, "volume": 2935582.0}, {"date": "2021-03-08", "close": 0.74, "volume": 2104540.0}, {"date": "2021-03-09", "close": 0.705, "volume": 3196354.0}, {"date": "2021-03-10", "close": 0.695, "volume": 1936076.0}, {"date": "2021-03-11", "close": 0.695, "volume": 871712.0}, {"date": "2021-03-12", "close": 0.735, "volume": 1327797.0}, {"date": "2021-03-15", "close": 0.7, "volume": 1535388.0}, {"date": "2021-03-16", "close": 0.705, "volume": 1248134.0}, {"date": "2021-03-17", "close": 0.715, "volume": 564495.0}, {"date": "2021-03-18", "close": 0.7, "volume": 1209348.0}, {"date": "2021-03-19", "close": 0.68, "volume": 1519200.0}, {"date": "2021-03-22", "close": 0.665, "volume": 1585401.0}, {"date": "2021-03-23", "close": 0.64, "volume": 2200134.0}, {"date": "2021-03-24", "close": 0.58, "volume": 3758627.0}, {"date": "2021-03-25", "close": 0.63, "volume": 2198004.0}, {"date": "2021-03-26", "close": 0.615, "volume": 1038669.0}, {"date": "2021-03-29", "close": 0.595, "volume": 931656.0}, {"date": "2021-03-30", "close": 0.59, "volume": 959980.0}, {"date": "2021-03-31", "close": 0.6, "volume": 1583835.0}, {"date": "2021-04-01", "close": 0.595, "volume": 646061.0}, {"date": "2021-04-06", "close": 0.585, "volume": 1526582.0}, {"date": "2021-04-07", "close": 0.585, "volume": 901745.0}, {"date": "2021-04-08", "close": 0.58, "volume": 676199.0}, {"date": "2021-04-09", "close": 0.595, "volume": 706118.0}, {"date": "2021-04-12", "close": 0.58, "volume": 944198.0}, {"date": "2021-04-13", "close": 0.59, "volume": 660635.0}, {"date": "2021-04-14", "close": 0.585, "volume": 778406.0}, {"date": "2021-04-15", "close": 0.57, "volume": 984628.0}, {"date": "2021-04-16", "close": 0.58, "volume": 747646.0}, {"date": "2021-04-19", "close": 0.565, "volume": 1012642.0}, {"date": "2021-04-20", "close": 0.535, "volume": 2631028.0}, {"date": "2021-04-21", "close": 0.52, "volume": 1904627.0}, {"date": "2021-04-22", "close": 0.665, "volume": 6979136.0}, {"date": "2021-04-23", "close": 0.735, "volume": 4657174.0}, {"date": "2021-04-26", "close": 0.74, "volume": 2588664.0}, {"date": "2021-04-27", "close": 0.72, "volume": 1461971.0}, {"date": "2021-04-28", "close": 0.73, "volume": 1284582.0}, {"date": "2021-04-29", "close": 0.755, "volume": 1718266.0}, {"date": "2021-04-30", "close": 0.61, "volume": 10265345.0}, {"date": "2021-05-03", "close": 0.58, "volume": 2573187.0}, {"date": "2021-05-04", "close": 0.6, "volume": 1691833.0}, {"date": "2021-05-05", "close": 0.6, "volume": 642625.0}, {"date": "2021-05-06", "close": 0.575, "volume": 1791319.0}, {"date": "2021-05-07", "close": 0.55, "volume": 915220.0}, {"date": "2021-05-10", "close": 0.55, "volume": 861077.0}, {"date": "2021-05-11", "close": 0.54, "volume": 896497.0}, {"date": "2021-05-12", "close": 0.52, "volume": 1127535.0}, {"date": "2021-05-13", "close": 0.495, "volume": 2226558.0}, {"date": "2021-05-14", "close": 0.5, "volume": 1045572.0}, {"date": "2021-05-17", "close": 0.565, "volume": 1479310.0}, {"date": "2021-05-18", "close": 0.55, "volume": 917589.0}, {"date": "2021-05-19", "close": 0.52, "volume": 713434.0}, {"date": "2021-05-20", "close": 0.55, "volume": 597157.0}, {"date": "2021-05-21", "close": 0.6, "volume": 1253969.0}, {"date": "2021-05-24", "close": 0.57, "volume": 453157.0}, {"date": "2021-05-25", "close": 0.54, "volume": 933221.0}, {"date": "2021-05-26", "close": 0.545, "volume": 587265.0}, {"date": "2021-05-27", "close": 0.54, "volume": 481818.0}, {"date": "2021-05-28", "close": 0.54, "volume": 687473.0}, {"date": "2021-05-31", "close": 0.525, "volume": 772927.0}, {"date": "2021-06-01", "close": 0.515, "volume": 887404.0}, {"date": "2021-06-02", "close": 0.52, "volume": 503882.0}, {"date": "2021-06-03", "close": 0.515, "volume": 1316377.0}, {"date": "2021-06-04", "close": 0.505, "volume": 821547.0}, {"date": "2021-06-07", "close": 0.515, "volume": 1011148.0}, {"date": "2021-06-08", "close": 0.505, "volume": 610980.0}, {"date": "2021-06-09", "close": 0.495, "volume": 781600.0}, {"date": "2021-06-10", "close": 0.5, "volume": 507687.0}, {"date": "2021-06-11", "close": 0.525, "volume": 837650.0}, {"date": "2021-06-15", "close": 0.5, "volume": 748238.0}, {"date": "2021-06-16", "close": 0.5, "volume": 567042.0}, {"date": "2021-06-17", "close": 0.5, "volume": 382183.0}, {"date": "2021-06-18", "close": 0.51, "volume": 906734.0}, {"date": "2021-06-21", "close": 0.5, "volume": 1284828.0}, {"date": "2021-06-22", "close": 0.51, "volume": 405264.0}, {"date": "2021-06-23", "close": 0.495, "volume": 647762.0}, {"date": "2021-06-24", "close": 0.52, "volume": 1254655.0}, {"date": "2021-06-25", "close": 0.5, "volume": 960398.0}, {"date": "2021-06-28", "close": 0.48, "volume": 1883016.0}, {"date": "2021-06-29", "close": 0.48, "volume": 869311.0}, {"date": "2021-06-30", "close": 0.49, "volume": 988239.0}, {"date": "2021-07-01", "close": 0.505, "volume": 1106955.0}, {"date": "2021-07-02", "close": 0.485, "volume": 818519.0}, {"date": "2021-07-05", "close": 0.485, "volume": 535100.0}, {"date": "2021-07-06", "close": 0.48, "volume": 1305492.0}, {"date": "2021-07-07", "close": 0.475, "volume": 722310.0}, {"date": "2021-07-08", "close": 0.47, "volume": 963099.0}, {"date": "2021-07-09", "close": 0.47, "volume": 956655.0}, {"date": "2021-07-12", "close": 0.47, "volume": 643035.0}, {"date": "2021-07-13", "close": 0.48, "volume": 521193.0}, {"date": "2021-07-14", "close": 0.47, "volume": 651837.0}, {"date": "2021-07-15", "close": 0.475, "volume": 369101.0}, {"date": "2021-07-16", "close": 0.465, "volume": 558656.0}, {"date": "2021-07-19", "close": 0.46, "volume": 1543965.0}, {"date": "2021-07-20", "close": 0.46, "volume": 860217.0}, {"date": "2021-07-21", "close": 0.475, "volume": 947075.0}, {"date": "2021-07-22", "close": 0.52, "volume": 1153499.0}, {"date": "2021-07-23", "close": 0.515, "volume": 887822.0}, {"date": "2021-07-26", "close": 0.495, "volume": 694974.0}, {"date": "2021-07-27", "close": 0.485, "volume": 662575.0}, {"date": "2021-07-28", "close": 0.475, "volume": 697394.0}, {"date": "2021-07-29", "close": 0.42, "volume": 6550233.0}, {"date": "2021-07-30", "close": 0.425, "volume": 2481322.0}, {"date": "2021-08-02", "close": 0.415, "volume": 1601389.0}, {"date": "2021-08-03", "close": 0.405, "volume": 5144797.0}, {"date": "2021-08-04", "close": 0.41, "volume": 1706007.0}, {"date": "2021-08-05", "close": 0.415, "volume": 755814.0}, {"date": "2021-08-06", "close": 0.41, "volume": 569439.0}, {"date": "2021-08-09", "close": 0.41, "volume": 632094.0}, {"date": "2021-08-10", "close": 0.435, "volume": 936262.0}, {"date": "2021-08-11", "close": 0.415, "volume": 990595.0}, {"date": "2021-08-12", "close": 0.405, "volume": 954992.0}, {"date": "2021-08-13", "close": 0.41, "volume": 611485.0}, {"date": "2021-08-16", "close": 0.41, "volume": 361651.0}, {"date": "2021-08-17", "close": 0.41, "volume": 750633.0}, {"date": "2021-08-18", "close": 0.405, "volume": 230288.0}, {"date": "2021-08-19", "close": 0.415, "volume": 191556.0}, {"date": "2021-08-20", "close": 0.4, "volume": 940580.0}, {"date": "2021-08-23", "close": 0.35, "volume": 5788115.0}, {"date": "2021-08-24", "close": 0.35, "volume": 3133447.0}, {"date": "2021-08-25", "close": 0.38, "volume": 1669080.0}, {"date": "2021-08-26", "close": 0.375, "volume": 654552.0}, {"date": "2021-08-27", "close": 0.37, "volume": 650250.0}, {"date": "2021-08-30", "close": 0.375, "volume": 515672.0}, {"date": "2021-08-31", "close": 0.37, "volume": 2002182.0}, {"date": "2021-09-01", "close": 0.38, "volume": 485596.0}, {"date": "2021-09-02", "close": 0.39, "volume": 410799.0}, {"date": "2021-09-03", "close": 0.38, "volume": 400276.0}, {"date": "2021-09-06", "close": 0.38, "volume": 500195.0}, {"date": "2021-09-07", "close": 0.375, "volume": 508628.0}, {"date": "2021-09-08", "close": 0.385, "volume": 125239.0}, {"date": "2021-09-09", "close": 0.365, "volume": 717504.0}, {"date": "2021-09-10", "close": 0.375, "volume": 407679.0}, {"date": "2021-09-13", "close": 0.365, "volume": 976697.0}, {"date": "2021-09-14", "close": 0.46, "volume": 4683095.0}, {"date": "2021-09-15", "close": 0.44, "volume": 3242893.0}, {"date": "2021-09-16", "close": 0.49, "volume": 2403424.0}, {"date": "2021-09-17", "close": 0.535, "volume": 2897035.0}, {"date": "2021-09-20", "close": 0.515, "volume": 4448587.0}, {"date": "2021-09-21", "close": 0.48, "volume": 1951239.0}, {"date": "2021-09-22", "close": 0.5, "volume": 746716.0}, {"date": "2021-09-23", "close": 0.515, "volume": 1200822.0}, {"date": "2021-09-24", "close": 0.495, "volume": 722008.0}, {"date": "2021-09-27", "close": 0.48, "volume": 1396991.0}, {"date": "2021-09-28", "close": 0.465, "volume": 836430.0}, {"date": "2021-09-29", "close": 0.465, "volume": 1482038.0}, {"date": "2021-09-30", "close": 0.475, "volume": 738133.0}, {"date": "2021-10-01", "close": 0.45, "volume": 682750.0}, {"date": "2021-10-04", "close": 0.455, "volume": 393458.0}, {"date": "2021-10-05", "close": 0.435, "volume": 1161079.0}, {"date": "2021-10-06", "close": 0.445, "volume": 301735.0}, {"date": "2021-10-07", "close": 0.47, "volume": 929451.0}, {"date": "2021-10-08", "close": 0.455, "volume": 722784.0}, {"date": "2021-10-11", "close": 0.46, "volume": 220214.0}, {"date": "2021-10-12", "close": 0.435, "volume": 603080.0}, {"date": "2021-10-13", "close": 0.46, "volume": 252391.0}, {"date": "2021-10-14", "close": 0.46, "volume": 409010.0}, {"date": "2021-10-15", "close": 0.455, "volume": 454035.0}, {"date": "2021-10-18", "close": 0.445, "volume": 432953.0}, {"date": "2021-10-19", "close": 0.455, "volume": 338398.0}, {"date": "2021-10-20", "close": 0.44, "volume": 407302.0}, {"date": "2021-10-21", "close": 0.45, "volume": 1210386.0}, {"date": "2021-10-22", "close": 0.43, "volume": 769038.0}, {"date": "2021-10-25", "close": 0.42, "volume": 803798.0}, {"date": "2021-10-26", "close": 0.42, "volume": 700306.0}, {"date": "2021-10-27", "close": 0.425, "volume": 676699.0}, {"date": "2021-10-28", "close": 0.41, "volume": 1074911.0}, {"date": "2021-10-29", "close": 0.405, "volume": 1040312.0}, {"date": "2021-11-01", "close": 0.415, "volume": 1737805.0}, {"date": "2021-11-02", "close": 0.41, "volume": 898662.0}, {"date": "2021-11-03", "close": 0.41, "volume": 624538.0}, {"date": "2021-11-04", "close": 0.41, "volume": 968828.0}, {"date": "2021-11-05", "close": 0.395, "volume": 1123433.0}, {"date": "2021-11-08", "close": 0.4, "volume": 1224613.0}, {"date": "2021-11-09", "close": 0.39, "volume": 972322.0}, {"date": "2021-11-10", "close": 0.39, "volume": 348425.0}, {"date": "2021-11-11", "close": 0.385, "volume": 688409.0}, {"date": "2021-11-12", "close": 0.385, "volume": 634463.0}, {"date": "2021-11-15", "close": 0.39, "volume": 659366.0}, {"date": "2021-11-16", "close": 0.415, "volume": 696653.0}, {"date": "2021-11-17", "close": 0.405, "volume": 996486.0}, {"date": "2021-11-18", "close": 0.39, "volume": 429777.0}, {"date": "2021-11-19", "close": 0.39, "volume": 437325.0}, {"date": "2021-11-22", "close": 0.385, "volume": 870057.0}, {"date": "2021-11-23", "close": 0.37, "volume": 1517029.0}, {"date": "2021-11-24", "close": 0.37, "volume": 582763.0}, {"date": "2021-11-25", "close": 0.37, "volume": 310922.0}, {"date": "2021-11-26", "close": 0.375, "volume": 255334.0}, {"date": "2021-11-29", "close": 0.375, "volume": 855446.0}, {"date": "2021-11-30", "close": 0.38, "volume": 445103.0}, {"date": "2021-12-01", "close": 0.38, "volume": 788503.0}, {"date": "2021-12-02", "close": 0.38, "volume": 328356.0}, {"date": "2021-12-03", "close": 0.36, "volume": 513444.0}, {"date": "2021-12-06", "close": 0.34, "volume": 2136008.0}, {"date": "2021-12-07", "close": 0.36, "volume": 823290.0}, {"date": "2021-12-08", "close": 0.365, "volume": 104120.0}, {"date": "2021-12-09", "close": 0.36, "volume": 194700.0}, {"date": "2021-12-10", "close": 0.345, "volume": 556002.0}, {"date": "2021-12-14", "close": 0.405, "volume": 2527180.0}, {"date": "2021-12-15", "close": 0.38, "volume": 449810.0}, {"date": "2021-12-16", "close": 0.38, "volume": 510171.0}, {"date": "2021-12-17", "close": 0.42, "volume": 1146065.0}, {"date": "2021-12-20", "close": 0.395, "volume": 233580.0}, {"date": "2021-12-21", "close": 0.4, "volume": 499876.0}, {"date": "2021-12-22", "close": 0.39, "volume": 178519.0}, {"date": "2021-12-23", "close": 0.39, "volume": 142999.0}, {"date": "2021-12-24", "close": 0.395, "volume": 61625.0}, {"date": "2021-12-29", "close": 0.39, "volume": 227603.0}, {"date": "2021-12-30", "close": 0.395, "volume": 120197.0}, {"date": "2021-12-31", "close": 0.405, "volume": 250380.0}, {"date": "2022-01-04", "close": 0.4, "volume": 247845.0}, {"date": "2022-01-05", "close": 0.39, "volume": 453771.0}, {"date": "2022-01-06", "close": 0.365, "volume": 584206.0}, {"date": "2022-01-07", "close": 0.365, "volume": 176610.0}, {"date": "2022-01-10", "close": 0.36, "volume": 382237.0}, {"date": "2022-01-11", "close": 0.37, "volume": 427551.0}, {"date": "2022-01-12", "close": 0.365, "volume": 171452.0}, {"date": "2022-01-13", "close": 0.37, "volume": 318900.0}, {"date": "2022-01-14", "close": 0.36, "volume": 231163.0}, {"date": "2022-01-17", "close": 0.365, "volume": 438433.0}, {"date": "2022-01-18", "close": 0.36, "volume": 434148.0}, {"date": "2022-01-19", "close": 0.405, "volume": 1911772.0}, {"date": "2022-01-20", "close": 0.395, "volume": 492559.0}, {"date": "2022-01-21", "close": 0.385, "volume": 914897.0}, {"date": "2022-01-24", "close": 0.355, "volume": 1129812.0}, {"date": "2022-01-25", "close": 0.35, "volume": 890698.0}, {"date": "2022-01-27", "close": 0.35, "volume": 670075.0}, {"date": "2022-01-28", "close": 0.365, "volume": 483622.0}, {"date": "2022-01-31", "close": 0.375, "volume": 624281.0}, {"date": "2022-02-01", "close": 0.375, "volume": 458665.0}, {"date": "2022-02-02", "close": 0.365, "volume": 612075.0}, {"date": "2022-02-03", "close": 0.365, "volume": 856315.0}, {"date": "2022-02-04", "close": 0.35, "volume": 307336.0}, {"date": "2022-02-07", "close": 0.36, "volume": 248972.0}, {"date": "2022-02-08", "close": 0.365, "volume": 182271.0}, {"date": "2022-02-09", "close": 0.37, "volume": 264427.0}, {"date": "2022-02-10", "close": 0.375, "volume": 926891.0}, {"date": "2022-02-11", "close": 0.36, "volume": 225636.0}, {"date": "2022-02-14", "close": 0.34, "volume": 1354378.0}, {"date": "2022-02-15", "close": 0.32, "volume": 1255624.0}, {"date": "2022-02-16", "close": 0.32, "volume": 985246.0}, {"date": "2022-02-17", "close": 0.295, "volume": 1279456.0}, {"date": "2022-02-18", "close": 0.325, "volume": 898462.0}, {"date": "2022-02-21", "close": 0.3, "volume": 419674.0}, {"date": "2022-02-22", "close": 0.275, "volume": 1145920.0}, {"date": "2022-02-23", "close": 0.305, "volume": 1081360.0}, {"date": "2022-02-24", "close": 0.29, "volume": 783165.0}, {"date": "2022-02-25", "close": 0.31, "volume": 295856.0}, {"date": "2022-02-28", "close": 0.31, "volume": 240650.0}, {"date": "2022-03-01", "close": 0.305, "volume": 250398.0}, {"date": "2022-03-02", "close": 0.285, "volume": 1214882.0}, {"date": "2022-03-03", "close": 0.275, "volume": 996162.0}, {"date": "2022-03-04", "close": 0.265, "volume": 975524.0}, {"date": "2022-03-07", "close": 0.245, "volume": 1468902.0}, {"date": "2022-03-08", "close": 0.27, "volume": 706077.0}, {"date": "2022-03-09", "close": 0.275, "volume": 889372.0}, {"date": "2022-03-10", "close": 0.275, "volume": 228387.0}, {"date": "2022-03-11", "close": 0.265, "volume": 231767.0}, {"date": "2022-03-14", "close": 0.265, "volume": 269959.0}, {"date": "2022-03-15", "close": 0.255, "volume": 330704.0}, {"date": "2022-03-16", "close": 0.27, "volume": 162448.0}, {"date": "2022-03-17", "close": 0.28, "volume": 346877.0}, {"date": "2022-03-18", "close": 0.26, "volume": 1203555.0}, {"date": "2022-03-21", "close": 0.265, "volume": 401298.0}, {"date": "2022-03-22", "close": 0.265, "volume": 229995.0}, {"date": "2022-03-23", "close": 0.265, "volume": 212844.0}, {"date": "2022-03-24", "close": 0.265, "volume": 578305.0}, {"date": "2022-03-25", "close": 0.27, "volume": 341640.0}, {"date": "2022-03-28", "close": 0.26, "volume": 335345.0}, {"date": "2022-03-29", "close": 0.265, "volume": 553076.0}, {"date": "2022-03-30", "close": 0.27, "volume": 411605.0}, {"date": "2022-03-31", "close": 0.27, "volume": 389880.0}, {"date": "2022-04-01", "close": 0.27, "volume": 868250.0}, {"date": "2022-04-04", "close": 0.27, "volume": 127436.0}, {"date": "2022-04-05", "close": 0.26, "volume": 311451.0}, {"date": "2022-04-06", "close": 0.265, "volume": 255353.0}, {"date": "2022-04-07", "close": 0.27, "volume": 760577.0}, {"date": "2022-04-08", "close": 0.285, "volume": 580343.0}, {"date": "2022-04-11", "close": 0.265, "volume": 245173.0}, {"date": "2022-04-12", "close": 0.255, "volume": 353496.0}, {"date": "2022-04-13", "close": 0.25, "volume": 627757.0}, {"date": "2022-04-14", "close": 0.265, "volume": 382183.0}, {"date": "2022-04-19", "close": 0.265, "volume": 373246.0}, {"date": "2022-04-20", "close": 0.26, "volume": 239143.0}, {"date": "2022-04-21", "close": 0.265, "volume": 434655.0}, {"date": "2022-04-22", "close": 0.265, "volume": 109435.0}, {"date": "2022-04-26", "close": 0.25, "volume": 576164.0}, {"date": "2022-04-27", "close": 0.25, "volume": 392617.0}, {"date": "2022-04-28", "close": 0.245, "volume": 972428.0}, {"date": "2022-04-29", "close": 0.245, "volume": 1131008.0}, {"date": "2022-05-02", "close": 0.225, "volume": 430412.0}, {"date": "2022-05-03", "close": 0.235, "volume": 187003.0}, {"date": "2022-05-04", "close": 0.225, "volume": 329088.0}, {"date": "2022-05-05", "close": 0.205, "volume": 1243657.0}, {"date": "2022-05-06", "close": 0.205, "volume": 611905.0}, {"date": "2022-05-09", "close": 0.19, "volume": 696407.0}, {"date": "2022-05-10", "close": 0.18, "volume": 2221669.0}, {"date": "2022-05-11", "close": 0.195, "volume": 406566.0}, {"date": "2022-05-12", "close": 0.2, "volume": 411348.0}, {"date": "2022-05-13", "close": 0.19, "volume": 356253.0}, {"date": "2022-05-16", "close": 0.2, "volume": 227023.0}, {"date": "2022-05-17", "close": 0.19, "volume": 256034.0}, {"date": "2022-05-18", "close": 0.22, "volume": 1144356.0}, {"date": "2022-05-19", "close": 0.22, "volume": 457097.0}, {"date": "2022-05-20", "close": 0.265, "volume": 2508345.0}, {"date": "2022-05-23", "close": 0.24, "volume": 1064625.0}, {"date": "2022-05-24", "close": 0.255, "volume": 319053.0}, {"date": "2022-05-25", "close": 0.255, "volume": 268754.0}, {"date": "2022-05-26", "close": 0.24, "volume": 267234.0}, {"date": "2022-05-27", "close": 0.24, "volume": 213254.0}, {"date": "2022-05-30", "close": 0.24, "volume": 237360.0}, {"date": "2022-05-31", "close": 0.235, "volume": 205331.0}, {"date": "2022-06-01", "close": 0.23, "volume": 529810.0}, {"date": "2022-06-02", "close": 0.245, "volume": 98606.0}, {"date": "2022-06-03", "close": 0.22, "volume": 438986.0}, {"date": "2022-06-06", "close": 0.22, "volume": 303851.0}, {"date": "2022-06-07", "close": 0.22, "volume": 197870.0}, {"date": "2022-06-08", "close": 0.22, "volume": 188819.0}, {"date": "2022-06-09", "close": 0.215, "volume": 329231.0}, {"date": "2022-06-10", "close": 0.215, "volume": 227122.0}, {"date": "2022-06-14", "close": 0.18, "volume": 1472374.0}, {"date": "2022-06-15", "close": 0.175, "volume": 733837.0}, {"date": "2022-06-16", "close": 0.18, "volume": 722964.0}, {"date": "2022-06-17", "close": 0.18, "volume": 553616.0}, {"date": "2022-06-20", "close": 0.175, "volume": 235598.0}, {"date": "2022-06-21", "close": 0.19, "volume": 681611.0}, {"date": "2022-06-22", "close": 0.19, "volume": 225150.0}, {"date": "2022-06-23", "close": 0.235, "volume": 1400571.0}, {"date": "2022-06-24", "close": 0.235, "volume": 567938.0}, {"date": "2022-06-27", "close": 0.25, "volume": 937198.0}, {"date": "2022-06-28", "close": 0.235, "volume": 930864.0}, {"date": "2022-06-29", "close": 0.245, "volume": 174988.0}, {"date": "2022-06-30", "close": 0.24, "volume": 379091.0}, {"date": "2022-07-01", "close": 0.25, "volume": 171988.0}, {"date": "2022-07-04", "close": 0.24, "volume": 399396.0}, {"date": "2022-07-05", "close": 0.245, "volume": 327188.0}, {"date": "2022-07-06", "close": 0.245, "volume": 531830.0}, {"date": "2022-07-07", "close": 0.255, "volume": 318494.0}, {"date": "2022-07-08", "close": 0.26, "volume": 515937.0}, {"date": "2022-07-11", "close": 0.245, "volume": 148194.0}, {"date": "2022-07-12", "close": 0.23, "volume": 485330.0}, {"date": "2022-07-13", "close": 0.25, "volume": 118695.0}, {"date": "2022-07-14", "close": 0.245, "volume": 33813.0}, {"date": "2022-07-15", "close": 0.235, "volume": 142105.0}, {"date": "2022-07-18", "close": 0.25, "volume": 78938.0}, {"date": "2022-07-19", "close": 0.25, "volume": 58154.0}, {"date": "2022-07-20", "close": 0.255, "volume": 249546.0}, {"date": "2022-07-21", "close": 0.235, "volume": 272182.0}, {"date": "2022-07-22", "close": 0.245, "volume": 194248.0}, {"date": "2022-07-25", "close": 0.235, "volume": 202235.0}, {"date": "2022-07-26", "close": 0.24, "volume": 99554.0}, {"date": "2022-07-27", "close": 0.24, "volume": 174201.0}, {"date": "2022-07-28", "close": 0.265, "volume": 484966.0}, {"date": "2022-07-29", "close": 0.24, "volume": 571440.0}, {"date": "2022-08-01", "close": 0.235, "volume": 338505.0}, {"date": "2022-08-02", "close": 0.235, "volume": 159829.0}, {"date": "2022-08-03", "close": 0.23, "volume": 531415.0}, {"date": "2022-08-04", "close": 0.23, "volume": 208708.0}, {"date": "2022-08-05", "close": 0.215, "volume": 586996.0}, {"date": "2022-08-08", "close": 0.23, "volume": 702988.0}, {"date": "2022-08-09", "close": 0.225, "volume": 497440.0}, {"date": "2022-08-10", "close": 0.225, "volume": 185950.0}, {"date": "2022-08-11", "close": 0.225, "volume": 234067.0}, {"date": "2022-08-12", "close": 0.22, "volume": 131696.0}, {"date": "2022-08-15", "close": 0.225, "volume": 290076.0}, {"date": "2022-08-16", "close": 0.225, "volume": 117993.0}, {"date": "2022-08-17", "close": 0.235, "volume": 404539.0}, {"date": "2022-08-18", "close": 0.22, "volume": 113164.0}, {"date": "2022-08-19", "close": 0.215, "volume": 556497.0}, {"date": "2022-08-22", "close": 0.225, "volume": 190400.0}, {"date": "2022-08-23", "close": 0.23, "volume": 290707.0}, {"date": "2022-08-24", "close": 0.22, "volume": 173925.0}, {"date": "2022-08-25", "close": 0.2175, "volume": 177201.0}, {"date": "2022-08-26", "close": 0.215, "volume": 51651.0}, {"date": "2022-08-29", "close": 0.22, "volume": 183340.0}, {"date": "2022-08-30", "close": 0.215, "volume": 168059.0}, {"date": "2022-08-31", "close": 0.22, "volume": 89627.0}, {"date": "2022-09-01", "close": 0.22, "volume": 266291.0}, {"date": "2022-09-02", "close": 0.225, "volume": 43652.0}, {"date": "2022-09-05", "close": 0.225, "volume": 26613.0}, {"date": "2022-09-06", "close": 0.235, "volume": 220969.0}, {"date": "2022-09-07", "close": 0.21, "volume": 1117246.0}, {"date": "2022-09-08", "close": 0.22, "volume": 292379.0}, {"date": "2022-09-09", "close": 0.245, "volume": 744164.0}, {"date": "2022-09-12", "close": 0.24, "volume": 406141.0}, {"date": "2022-09-13", "close": 0.24, "volume": 294440.0}, {"date": "2022-09-14", "close": 0.225, "volume": 296269.0}, {"date": "2022-09-15", "close": 0.235, "volume": 108004.0}, {"date": "2022-09-16", "close": 0.24, "volume": 55060.0}, {"date": "2022-09-19", "close": 0.225, "volume": 251947.0}, {"date": "2022-09-20", "close": 0.22, "volume": 673775.0}, {"date": "2022-09-21", "close": 0.215, "volume": 262490.0}, {"date": "2022-09-23", "close": 0.215, "volume": 59144.0}, {"date": "2022-09-26", "close": 0.21, "volume": 337806.0}, {"date": "2022-09-27", "close": 0.21, "volume": 119446.0}, {"date": "2022-09-28", "close": 0.2, "volume": 167781.0}, {"date": "2022-09-29", "close": 0.21, "volume": 125435.0}, {"date": "2022-09-30", "close": 0.205, "volume": 78373.0}, {"date": "2022-10-03", "close": 0.2, "volume": 478996.0}, {"date": "2022-10-04", "close": 0.2, "volume": 166485.0}, {"date": "2022-10-05", "close": 0.2, "volume": 103086.0}, {"date": "2022-10-06", "close": 0.2, "volume": 166557.0}, {"date": "2022-10-07", "close": 0.2, "volume": 265379.0}, {"date": "2022-10-10", "close": 0.195, "volume": 450792.0}, {"date": "2022-10-11", "close": 0.195, "volume": 92950.0}, {"date": "2022-10-12", "close": 0.195, "volume": 126340.0}, {"date": "2022-10-13", "close": 0.195, "volume": 455832.0}, {"date": "2022-10-14", "close": 0.2, "volume": 305936.0}, {"date": "2022-10-17", "close": 0.19, "volume": 107835.0}, {"date": "2022-10-18", "close": 0.195, "volume": 83892.0}, {"date": "2022-10-19", "close": 0.19, "volume": 60091.0}, {"date": "2022-10-20", "close": 0.195, "volume": 230144.0}, {"date": "2022-10-21", "close": 0.195, "volume": 272833.0}, {"date": "2022-10-24", "close": 0.21, "volume": 295730.0}, {"date": "2022-10-25", "close": 0.2, "volume": 164847.0}, {"date": "2022-10-26", "close": 0.2, "volume": 81393.0}, {"date": "2022-10-27", "close": 0.205, "volume": 36047.0}, {"date": "2022-10-28", "close": 0.2, "volume": 42810.0}, {"date": "2022-10-31", "close": 0.225, "volume": 1204609.0}, {"date": "2022-11-01", "close": 0.21, "volume": 1224702.0}, {"date": "2022-11-02", "close": 0.22, "volume": 200009.0}, {"date": "2022-11-03", "close": 0.205, "volume": 293308.0}, {"date": "2022-11-04", "close": 0.21, "volume": 113422.0}, {"date": "2022-11-07", "close": 0.2, "volume": 288045.0}, {"date": "2022-11-08", "close": 0.205, "volume": 97953.0}, {"date": "2022-11-09", "close": 0.205, "volume": 509665.0}, {"date": "2022-11-10", "close": 0.2, "volume": 420288.0}, {"date": "2022-11-11", "close": 0.205, "volume": 259546.0}, {"date": "2022-11-14", "close": 0.195, "volume": 263420.0}, {"date": "2022-11-15", "close": 0.195, "volume": 234809.0}, {"date": "2022-11-16", "close": 0.195, "volume": 157999.0}, {"date": "2022-11-17", "close": 0.195, "volume": 202450.0}, {"date": "2022-11-18", "close": 0.195, "volume": 163305.0}, {"date": "2022-11-21", "close": 0.195, "volume": 77479.0}, {"date": "2022-11-22", "close": 0.195, "volume": 321482.0}, {"date": "2022-11-23", "close": 0.185, "volume": 428813.0}, {"date": "2022-11-24", "close": 0.195, "volume": 242083.0}, {"date": "2022-11-25", "close": 0.2, "volume": 109037.0}, {"date": "2022-11-28", "close": 0.2, "volume": 136736.0}, {"date": "2022-11-29", "close": 0.2, "volume": 293447.0}, {"date": "2022-11-30", "close": 0.2, "volume": 155485.0}, {"date": "2022-12-01", "close": 0.205, "volume": 181274.0}, {"date": "2022-12-02", "close": 0.205, "volume": 61176.0}, {"date": "2022-12-05", "close": 0.205, "volume": 259203.0}, {"date": "2022-12-06", "close": 0.205, "volume": 296691.0}, {"date": "2022-12-07", "close": 0.195, "volume": 205844.0}, {"date": "2022-12-08", "close": 0.195, "volume": 171323.0}, {"date": "2022-12-09", "close": 0.19, "volume": 466385.0}, {"date": "2022-12-12", "close": 0.19, "volume": 145909.0}, {"date": "2022-12-13", "close": 0.19, "volume": 316968.0}, {"date": "2022-12-14", "close": 0.185, "volume": 89935.0}, {"date": "2022-12-15", "close": 0.185, "volume": 59755.0}, {"date": "2022-12-16", "close": 0.185, "volume": 86411.0}, {"date": "2022-12-19", "close": 0.2, "volume": 163970.0}, {"date": "2022-12-20", "close": 0.185, "volume": 304715.0}, {"date": "2022-12-21", "close": 0.185, "volume": 62057.0}, {"date": "2022-12-22", "close": 0.19, "volume": 131285.0}, {"date": "2022-12-23", "close": 0.1875, "volume": 63651.0}, {"date": "2022-12-28", "close": 0.1875, "volume": 45229.0}, {"date": "2022-12-29", "close": 0.185, "volume": 12903.0}, {"date": "2022-12-30", "close": 0.185, "volume": 262115.0}, {"date": "2023-01-03", "close": 0.185, "volume": 297324.0}, {"date": "2023-01-04", "close": 0.185, "volume": 78279.0}, {"date": "2023-01-05", "close": 0.185, "volume": 163237.0}, {"date": "2023-01-06", "close": 0.195, "volume": 1025301.0}, {"date": "2023-01-09", "close": 0.19, "volume": 197349.0}, {"date": "2023-01-10", "close": 0.1925, "volume": 63544.0}, {"date": "2023-01-11", "close": 0.19, "volume": 7473.0}, {"date": "2023-01-12", "close": 0.19, "volume": 88528.0}, {"date": "2023-01-13", "close": 0.19, "volume": 1131614.0}, {"date": "2023-01-16", "close": 0.2, "volume": 285683.0}, {"date": "2023-01-17", "close": 0.195, "volume": 335644.0}, {"date": "2023-01-18", "close": 0.21, "volume": 472648.0}, {"date": "2023-01-19", "close": 0.21, "volume": 305368.0}, {"date": "2023-01-20", "close": 0.225, "volume": 472268.0}, {"date": "2023-01-23", "close": 0.23, "volume": 433755.0}, {"date": "2023-01-24", "close": 0.24, "volume": 356068.0}, {"date": "2023-01-25", "close": 0.225, "volume": 439795.0}, {"date": "2023-01-27", "close": 0.23, "volume": 146232.0}, {"date": "2023-01-30", "close": 0.23, "volume": 117903.0}, {"date": "2023-01-31", "close": 0.18, "volume": 2851121.0}, {"date": "2023-02-01", "close": 0.18, "volume": 878361.0}, {"date": "2023-02-02", "close": 0.185, "volume": 353707.0}, {"date": "2023-02-03", "close": 0.185, "volume": 220440.0}, {"date": "2023-02-06", "close": 0.18, "volume": 202066.0}, {"date": "2023-02-07", "close": 0.18, "volume": 379996.0}, {"date": "2023-02-08", "close": 0.185, "volume": 464612.0}, {"date": "2023-02-09", "close": 0.17, "volume": 532427.0}, {"date": "2023-02-10", "close": 0.18, "volume": 245665.0}, {"date": "2023-02-13", "close": 0.18, "volume": 102656.0}, {"date": "2023-02-14", "close": 0.16, "volume": 847687.0}, {"date": "2023-02-15", "close": 0.15, "volume": 1130058.0}, {"date": "2023-02-16", "close": 0.165, "volume": 883856.0}, {"date": "2023-02-17", "close": 0.16, "volume": 118258.0}, {"date": "2023-02-20", "close": 0.165, "volume": 375845.0}, {"date": "2023-02-21", "close": 0.17, "volume": 307743.0}, {"date": "2023-02-22", "close": 0.165, "volume": 553262.0}, {"date": "2023-02-23", "close": 0.165, "volume": 310805.0}, {"date": "2023-02-24", "close": 0.165, "volume": 103069.0}, {"date": "2023-02-27", "close": 0.165, "volume": 374630.0}, {"date": "2023-02-28", "close": 0.155, "volume": 452456.0}, {"date": "2023-03-01", "close": 0.12, "volume": 4784102.0}, {"date": "2023-03-02", "close": 0.1, "volume": 7409374.0}, {"date": "2023-03-03", "close": 0.11, "volume": 1568915.0}, {"date": "2023-03-06", "close": 0.12, "volume": 532226.0}, {"date": "2023-03-07", "close": 0.115, "volume": 1556897.0}, {"date": "2023-03-08", "close": 0.115, "volume": 693183.0}, {"date": "2023-03-09", "close": 0.11, "volume": 146327.0}, {"date": "2023-03-10", "close": 0.099, "volume": 3467679.0}, {"date": "2023-03-13", "close": 0.095, "volume": 1934290.0}, {"date": "2023-03-14", "close": 0.093, "volume": 1988220.0}, {"date": "2023-03-15", "close": 0.096, "volume": 1311356.0}, {"date": "2023-03-16", "close": 0.09, "volume": 430400.0}, {"date": "2023-03-17", "close": 0.085, "volume": 2939908.0}, {"date": "2023-03-20", "close": 0.084, "volume": 968744.0}, {"date": "2023-03-21", "close": 0.091, "volume": 514541.0}, {"date": "2023-03-22", "close": 0.087, "volume": 409946.0}, {"date": "2023-03-23", "close": 0.094, "volume": 411266.0}, {"date": "2023-03-24", "close": 0.098, "volume": 1094668.0}, {"date": "2023-03-27", "close": 0.1, "volume": 237877.0}, {"date": "2023-03-28", "close": 0.11, "volume": 325040.0}, {"date": "2023-03-29", "close": 0.105, "volume": 79000.0}, {"date": "2023-03-30", "close": 0.11, "volume": 374343.0}, {"date": "2023-03-31", "close": 0.115, "volume": 415430.0}, {"date": "2023-04-03", "close": 0.13, "volume": 430291.0}, {"date": "2023-04-04", "close": 0.115, "volume": 344845.0}, {"date": "2023-04-05", "close": 0.115, "volume": 160863.0}, {"date": "2023-04-06", "close": 0.11, "volume": 302759.0}, {"date": "2023-04-11", "close": 0.115, "volume": 463772.0}, {"date": "2023-04-12", "close": 0.105, "volume": 350235.0}, {"date": "2023-04-13", "close": 0.11, "volume": 119826.0}, {"date": "2023-04-14", "close": 0.11, "volume": 142100.0}, {"date": "2023-04-17", "close": 0.105, "volume": 668833.0}, {"date": "2023-04-18", "close": 0.12, "volume": 1261552.0}, {"date": "2023-04-19", "close": 0.1175, "volume": 367632.0}, {"date": "2023-04-20", "close": 0.115, "volume": 164733.0}, {"date": "2023-04-21", "close": 0.11, "volume": 114207.0}, {"date": "2023-04-24", "close": 0.115, "volume": 184966.0}, {"date": "2023-04-26", "close": 0.125, "volume": 436700.0}, {"date": "2023-04-27", "close": 0.12, "volume": 347758.0}, {"date": "2023-04-28", "close": 0.115, "volume": 362088.0}, {"date": "2023-05-01", "close": 0.12, "volume": 97701.0}, {"date": "2023-05-02", "close": 0.13, "volume": 918392.0}, {"date": "2023-05-03", "close": 0.12, "volume": 165283.0}, {"date": "2023-05-04", "close": 0.11, "volume": 542118.0}, {"date": "2023-05-05", "close": 0.105, "volume": 1036065.0}, {"date": "2023-05-08", "close": 0.1, "volume": 361151.0}, {"date": "2023-05-09", "close": 0.11, "volume": 384134.0}, {"date": "2023-05-10", "close": 0.11, "volume": 100505.0}, {"date": "2023-05-11", "close": 0.115, "volume": 88235.0}, {"date": "2023-05-12", "close": 0.105, "volume": 514559.0}, {"date": "2023-05-15", "close": 0.105, "volume": 59202.0}, {"date": "2023-05-16", "close": 0.105, "volume": 270697.0}, {"date": "2023-05-17", "close": 0.11, "volume": 169477.0}, {"date": "2023-05-18", "close": 0.11, "volume": 274148.0}, {"date": "2023-05-19", "close": 0.105, "volume": 136174.0}, {"date": "2023-05-22", "close": 0.105, "volume": 44662.0}, {"date": "2023-05-23", "close": 0.11, "volume": 176078.0}, {"date": "2023-05-24", "close": 0.105, "volume": 407008.0}, {"date": "2023-05-25", "close": 0.11, "volume": 316283.0}, {"date": "2023-05-26", "close": 0.1, "volume": 18000.0}, {"date": "2023-05-29", "close": 0.105, "volume": 246185.0}, {"date": "2023-05-30", "close": 0.105, "volume": 398538.0}, {"date": "2023-05-31", "close": 0.1, "volume": 129922.0}, {"date": "2023-06-01", "close": 0.1, "volume": 1502231.0}, {"date": "2023-06-02", "close": 0.105, "volume": 433326.0}, {"date": "2023-06-05", "close": 0.096, "volume": 341512.0}, {"date": "2023-06-06", "close": 0.095, "volume": 1304109.0}, {"date": "2023-06-07", "close": 0.095, "volume": 139868.0}, {"date": "2023-06-08", "close": 0.094, "volume": 179940.0}, {"date": "2023-06-09", "close": 0.095, "volume": 170473.0}, {"date": "2023-06-13", "close": 0.094, "volume": 314932.0}, {"date": "2023-06-14", "close": 0.094, "volume": 203858.0}, {"date": "2023-06-15", "close": 0.099, "volume": 917236.0}, {"date": "2023-06-16", "close": 0.1, "volume": 621888.0}, {"date": "2023-06-19", "close": 0.093, "volume": 600453.0}, {"date": "2023-06-20", "close": 0.092, "volume": 733640.0}, {"date": "2023-06-21", "close": 0.091, "volume": 321620.0}, {"date": "2023-06-22", "close": 0.092, "volume": 346330.0}, {"date": "2023-06-23", "close": 0.091, "volume": 283159.0}, {"date": "2023-06-26", "close": 0.089, "volume": 248019.0}, {"date": "2023-06-27", "close": 0.087, "volume": 443681.0}, {"date": "2023-06-28", "close": 0.09, "volume": 605748.0}, {"date": "2023-06-29", "close": 0.086, "volume": 310766.0}, {"date": "2023-06-30", "close": 0.088, "volume": 565007.0}, {"date": "2023-07-03", "close": 0.095, "volume": 125043.0}, {"date": "2023-07-04", "close": 0.096, "volume": 89309.0}, {"date": "2023-07-05", "close": 0.093, "volume": 158043.0}, {"date": "2023-07-06", "close": 0.09, "volume": 36761.0}, {"date": "2023-07-07", "close": 0.089, "volume": 141393.0}, {"date": "2023-07-10", "close": 0.088, "volume": 327299.0}, {"date": "2023-07-11", "close": 0.087, "volume": 24672.0}, {"date": "2023-07-12", "close": 0.089, "volume": 163557.0}, {"date": "2023-07-13", "close": 0.086, "volume": 490944.0}, {"date": "2023-07-14", "close": 0.091, "volume": 212927.0}, {"date": "2023-07-17", "close": 0.087, "volume": 133254.0}, {"date": "2023-07-18", "close": 0.088, "volume": 56986.0}, {"date": "2023-07-19", "close": 0.088, "volume": 182598.0}, {"date": "2023-07-20", "close": 0.09, "volume": 63375.0}, {"date": "2023-07-21", "close": 0.096, "volume": 312359.0}, {"date": "2023-07-24", "close": 0.099, "volume": 537173.0}, {"date": "2023-07-25", "close": 0.1, "volume": 63673.0}, {"date": "2023-07-26", "close": 0.099, "volume": 213309.0}, {"date": "2023-07-27", "close": 0.095, "volume": 197937.0}, {"date": "2023-07-28", "close": 0.205, "volume": 29033120.0}, {"date": "2023-07-31", "close": 0.165, "volume": 20343322.0}, {"date": "2023-08-01", "close": 0.14, "volume": 4173194.0}, {"date": "2023-08-02", "close": 0.135, "volume": 1195060.0}, {"date": "2023-08-03", "close": 0.155, "volume": 2654406.0}, {"date": "2023-08-04", "close": 0.15, "volume": 1724564.0}, {"date": "2023-08-07", "close": 0.14, "volume": 2516256.0}, {"date": "2023-08-08", "close": 0.135, "volume": 1431720.0}, {"date": "2023-08-09", "close": 0.135, "volume": 1186260.0}, {"date": "2023-08-10", "close": 0.14, "volume": 445988.0}, {"date": "2023-08-11", "close": 0.135, "volume": 394469.0}, {"date": "2023-08-14", "close": 0.135, "volume": 233238.0}, {"date": "2023-08-17", "close": 0.12, "volume": 1850990.0}, {"date": "2023-08-18", "close": 0.12, "volume": 898930.0}, {"date": "2023-08-21", "close": 0.12, "volume": 1175936.0}, {"date": "2023-08-22", "close": 0.115, "volume": 303490.0}, {"date": "2023-08-23", "close": 0.097, "volume": 9945130.0}, {"date": "2023-08-24", "close": 0.098, "volume": 8609331.0}, {"date": "2023-08-25", "close": 0.098, "volume": 10444347.0}, {"date": "2023-08-28", "close": 0.1, "volume": 2023852.0}, {"date": "2023-08-29", "close": 0.095, "volume": 5317347.0}, {"date": "2023-08-30", "close": 0.095, "volume": 7021004.0}, {"date": "2023-08-31", "close": 0.094, "volume": 2371829.0}, {"date": "2023-09-01", "close": 0.092, "volume": 722800.0}, {"date": "2023-09-04", "close": 0.094, "volume": 280582.0}, {"date": "2023-09-05", "close": 0.094, "volume": 791355.0}, {"date": "2023-09-06", "close": 0.096, "volume": 137187.0}, {"date": "2023-09-07", "close": 0.092, "volume": 322167.0}, {"date": "2023-09-08", "close": 0.096, "volume": 91592.0}, {"date": "2023-09-11", "close": 0.094, "volume": 237784.0}, {"date": "2023-09-12", "close": 0.094, "volume": 177006.0}, {"date": "2023-09-13", "close": 0.094, "volume": 189978.0}, {"date": "2023-09-14", "close": 0.093, "volume": 1151314.0}, {"date": "2023-09-15", "close": 0.092, "volume": 515965.0}, {"date": "2023-09-18", "close": 0.092, "volume": 367829.0}, {"date": "2023-09-19", "close": 0.092, "volume": 8624.0}, {"date": "2023-09-20", "close": 0.089, "volume": 816428.0}, {"date": "2023-09-21", "close": 0.089, "volume": 305416.0}, {"date": "2023-09-22", "close": 0.09, "volume": 59401.0}, {"date": "2023-09-25", "close": 0.088, "volume": 315798.0}, {"date": "2023-09-26", "close": 0.089, "volume": 379969.0}, {"date": "2023-09-27", "close": 0.091, "volume": 1243615.0}, {"date": "2023-09-28", "close": 0.092, "volume": 503979.0}, {"date": "2023-09-29", "close": 0.089, "volume": 207263.0}, {"date": "2023-10-02", "close": 0.089, "volume": 104661.0}, {"date": "2023-10-03", "close": 0.088, "volume": 76989.0}, {"date": "2023-10-04", "close": 0.091, "volume": 300615.0}, {"date": "2023-10-05", "close": 0.089, "volume": 307137.0}, {"date": "2023-10-06", "close": 0.089, "volume": 84467.0}, {"date": "2023-10-09", "close": 0.088, "volume": 373571.0}, {"date": "2023-10-10", "close": 0.087, "volume": 840443.0}, {"date": "2023-10-11", "close": 0.085, "volume": 1374869.0}, {"date": "2023-10-12", "close": 0.091, "volume": 523713.0}, {"date": "2023-10-13", "close": 0.09, "volume": 121211.0}, {"date": "2023-10-16", "close": 0.0895, "volume": 116495.0}, {"date": "2023-10-17", "close": 0.088, "volume": 874508.0}, {"date": "2023-10-18", "close": 0.089, "volume": 456389.0}, {"date": "2023-10-19", "close": 0.088, "volume": 189951.0}, {"date": "2023-10-20", "close": 0.087, "volume": 155619.0}, {"date": "2023-10-23", "close": 0.086, "volume": 102546.0}, {"date": "2023-10-24", "close": 0.088, "volume": 304295.0}, {"date": "2023-10-25", "close": 0.087, "volume": 107258.0}, {"date": "2023-10-26", "close": 0.088, "volume": 577153.0}, {"date": "2023-10-27", "close": 0.092, "volume": 258964.0}, {"date": "2023-10-30", "close": 0.091, "volume": 867280.0}, {"date": "2023-10-31", "close": 0.058, "volume": 11545028.0}, {"date": "2023-11-01", "close": 0.06, "volume": 2727713.0}, {"date": "2023-11-02", "close": 0.063, "volume": 723740.0}, {"date": "2023-11-03", "close": 0.061, "volume": 1220472.0}, {"date": "2023-11-06", "close": 0.06, "volume": 679086.0}, {"date": "2023-11-07", "close": 0.062, "volume": 355604.0}, {"date": "2023-11-08", "close": 0.063, "volume": 119571.0}, {"date": "2023-11-09", "close": 0.059, "volume": 2671117.0}, {"date": "2023-11-10", "close": 0.0535, "volume": 4732434.0}, {"date": "2023-11-13", "close": 0.052, "volume": 3742281.0}, {"date": "2023-11-14", "close": 0.053, "volume": 2120016.0}, {"date": "2023-11-15", "close": 0.054, "volume": 700584.0}, {"date": "2023-11-16", "close": 0.053, "volume": 534487.0}, {"date": "2023-11-17", "close": 0.052, "volume": 2275823.0}, {"date": "2023-11-20", "close": 0.052, "volume": 665722.0}, {"date": "2023-11-21", "close": 0.05, "volume": 402020.0}, {"date": "2023-11-22", "close": 0.051, "volume": 1473806.0}, {"date": "2023-11-23", "close": 0.05, "volume": 481831.0}, {"date": "2023-11-24", "close": 0.051, "volume": 754197.0}, {"date": "2023-11-27", "close": 0.05, "volume": 987760.0}, {"date": "2023-11-28", "close": 0.05, "volume": 210629.0}, {"date": "2023-11-29", "close": 0.049, "volume": 192363.0}, {"date": "2023-11-30", "close": 0.047, "volume": 5100000.0}, {"date": "2023-12-01", "close": 0.044, "volume": 1942459.0}, {"date": "2023-12-04", "close": 0.042, "volume": 1931846.0}, {"date": "2023-12-05", "close": 0.039, "volume": 5881757.0}, {"date": "2023-12-06", "close": 0.045, "volume": 2034711.0}, {"date": "2023-12-07", "close": 0.046, "volume": 415586.0}, {"date": "2023-12-08", "close": 0.044, "volume": 443404.0}, {"date": "2023-12-11", "close": 0.045, "volume": 344303.0}, {"date": "2023-12-12", "close": 0.043, "volume": 194793.0}, {"date": "2023-12-13", "close": 0.041, "volume": 648997.0}, {"date": "2023-12-14", "close": 0.046, "volume": 344842.0}, {"date": "2023-12-15", "close": 0.045, "volume": 212638.0}, {"date": "2023-12-18", "close": 0.042, "volume": 2539999.0}, {"date": "2023-12-19", "close": 0.041, "volume": 678533.0}, {"date": "2023-12-20", "close": 0.044, "volume": 959869.0}, {"date": "2023-12-21", "close": 0.042, "volume": 139802.0}, {"date": "2023-12-22", "close": 0.042, "volume": 527486.0}, {"date": "2023-12-27", "close": 0.042, "volume": 369269.0}, {"date": "2023-12-28", "close": 0.044, "volume": 839603.0}, {"date": "2023-12-29", "close": 0.044, "volume": 254351.0}, {"date": "2024-01-02", "close": 0.046, "volume": 465335.0}, {"date": "2024-01-03", "close": 0.049, "volume": 245720.0}, {"date": "2024-01-04", "close": 0.053, "volume": 1146233.0}, {"date": "2024-01-05", "close": 0.055, "volume": 678542.0}, {"date": "2024-01-08", "close": 0.054, "volume": 931032.0}, {"date": "2024-01-09", "close": 0.051, "volume": 439304.0}, {"date": "2024-01-10", "close": 0.048, "volume": 458127.0}, {"date": "2024-01-11", "close": 0.051, "volume": 209272.0}, {"date": "2024-01-12", "close": 0.051, "volume": 243634.0}, {"date": "2024-01-15", "close": 0.052, "volume": 275169.0}, {"date": "2024-01-16", "close": 0.048, "volume": 502543.0}, {"date": "2024-01-17", "close": 0.05, "volume": 535401.0}, {"date": "2024-01-18", "close": 0.05, "volume": 275017.0}, {"date": "2024-01-19", "close": 0.051, "volume": 211309.0}, {"date": "2024-01-22", "close": 0.051, "volume": 555580.0}, {"date": "2024-01-23", "close": 0.049, "volume": 418945.0}, {"date": "2024-01-24", "close": 0.047, "volume": 1156981.0}, {"date": "2024-01-25", "close": 0.047, "volume": 2426022.0}, {"date": "2024-01-29", "close": 0.046, "volume": 486765.0}, {"date": "2024-01-30", "close": 0.046, "volume": 161367.0}, {"date": "2024-01-31", "close": 0.048, "volume": 388222.0}, {"date": "2024-02-01", "close": 0.043, "volume": 4998621.0}, {"date": "2024-02-02", "close": 0.043, "volume": 1069812.0}, {"date": "2024-02-05", "close": 0.042, "volume": 730474.0}, {"date": "2024-02-06", "close": 0.042, "volume": 272441.0}, {"date": "2024-02-07", "close": 0.042, "volume": 751860.0}, {"date": "2024-02-08", "close": 0.041, "volume": 1363798.0}, {"date": "2024-02-09", "close": 0.042, "volume": 271529.0}, {"date": "2024-02-12", "close": 0.041, "volume": 162653.0}, {"date": "2024-02-13", "close": 0.041, "volume": 281948.0}, {"date": "2024-02-14", "close": 0.04, "volume": 573522.0}, {"date": "2024-02-15", "close": 0.041, "volume": 132076.0}, {"date": "2024-02-16", "close": 0.042, "volume": 204387.0}, {"date": "2024-02-19", "close": 0.043, "volume": 327861.0}, {"date": "2024-02-20", "close": 0.04, "volume": 406042.0}, {"date": "2024-02-21", "close": 0.041, "volume": 93840.0}, {"date": "2024-02-22", "close": 0.043, "volume": 266041.0}, {"date": "2024-02-23", "close": 0.045, "volume": 2365130.0}, {"date": "2024-02-26", "close": 0.049, "volume": 1761391.0}, {"date": "2024-03-08", "close": 0.054, "volume": 9970611.0}, {"date": "2024-03-11", "close": 0.05, "volume": 1189415.0}, {"date": "2024-03-12", "close": 0.046, "volume": 794001.0}, {"date": "2024-03-13", "close": 0.045, "volume": 290798.0}, {"date": "2024-03-14", "close": 0.046, "volume": 651174.0}, {"date": "2024-03-15", "close": 0.0455, "volume": 5579.0}, {"date": "2024-03-18", "close": 0.049, "volume": 1415537.0}, {"date": "2024-03-19", "close": 0.047, "volume": 647136.0}, {"date": "2024-03-20", "close": 0.046, "volume": 171102.0}, {"date": "2024-03-21", "close": 0.042, "volume": 2211198.0}, {"date": "2024-03-22", "close": 0.043, "volume": 53935.0}, {"date": "2024-03-25", "close": 0.043, "volume": 386412.0}, {"date": "2024-03-26", "close": 0.042, "volume": 680413.0}, {"date": "2024-03-27", "close": 0.04, "volume": 830207.0}, {"date": "2024-03-28", "close": 0.041, "volume": 24153.0}, {"date": "2024-04-02", "close": 0.043, "volume": 295151.0}, {"date": "2024-04-03", "close": 0.043, "volume": 401434.0}, {"date": "2024-04-04", "close": 0.041, "volume": 334463.0}, {"date": "2024-04-05", "close": 0.041, "volume": 1022132.0}, {"date": "2024-04-08", "close": 0.042, "volume": 355721.0}, {"date": "2024-04-09", "close": 0.047, "volume": 1033790.0}, {"date": "2024-04-10", "close": 0.047, "volume": 288147.0}, {"date": "2024-04-11", "close": 0.044, "volume": 229839.0}, {"date": "2024-04-12", "close": 0.045, "volume": 40305.0}, {"date": "2024-04-15", "close": 0.048, "volume": 411337.0}, {"date": "2024-04-16", "close": 0.046, "volume": 365836.0}, {"date": "2024-04-17", "close": 0.044, "volume": 153334.0}, {"date": "2024-04-18", "close": 0.043, "volume": 636903.0}, {"date": "2024-04-19", "close": 0.043, "volume": 304189.0}, {"date": "2024-04-22", "close": 0.043, "volume": 693584.0}, {"date": "2024-04-23", "close": 0.043, "volume": 521485.0}, {"date": "2024-04-24", "close": 0.042, "volume": 585959.0}, {"date": "2024-04-26", "close": 0.041, "volume": 492379.0}, {"date": "2024-04-29", "close": 0.042, "volume": 690129.0}, {"date": "2024-04-30", "close": 0.043, "volume": 19755.0}, {"date": "2024-05-01", "close": 0.04, "volume": 2499723.0}, {"date": "2024-05-02", "close": 0.038, "volume": 1141977.0}, {"date": "2024-05-03", "close": 0.038, "volume": 132501.0}, {"date": "2024-05-06", "close": 0.037, "volume": 652817.0}, {"date": "2024-05-07", "close": 0.037, "volume": 1500527.0}, {"date": "2024-05-08", "close": 0.036, "volume": 894977.0}, {"date": "2024-05-09", "close": 0.037, "volume": 157347.0}, {"date": "2024-05-10", "close": 0.037, "volume": 355969.0}, {"date": "2024-05-13", "close": 0.037, "volume": 186022.0}, {"date": "2024-05-14", "close": 0.037, "volume": 127945.0}, {"date": "2024-05-15", "close": 0.042, "volume": 1321964.0}, {"date": "2024-05-16", "close": 0.04, "volume": 164018.0}, {"date": "2024-05-17", "close": 0.04, "volume": 240618.0}, {"date": "2024-05-20", "close": 0.04, "volume": 489456.0}, {"date": "2024-05-21", "close": 0.038, "volume": 416393.0}, {"date": "2024-05-22", "close": 0.037, "volume": 220397.0}, {"date": "2024-05-23", "close": 0.037, "volume": 666511.0}, {"date": "2024-05-24", "close": 0.039, "volume": 166433.0}, {"date": "2024-05-27", "close": 0.038, "volume": 57412.0}, {"date": "2024-05-30", "close": 0.035, "volume": 1427649.0}, {"date": "2024-05-31", "close": 0.037, "volume": 1390968.0}, {"date": "2024-06-03", "close": 0.037, "volume": 225913.0}, {"date": "2024-06-04", "close": 0.036, "volume": 326649.0}, {"date": "2024-06-05", "close": 0.039, "volume": 421337.0}, {"date": "2024-06-06", "close": 0.036, "volume": 248304.0}, {"date": "2024-06-07", "close": 0.036, "volume": 158606.0}, {"date": "2024-06-11", "close": 0.035, "volume": 562881.0}, {"date": "2024-06-12", "close": 0.036, "volume": 812510.0}, {"date": "2024-06-13", "close": 0.034, "volume": 707266.0}, {"date": "2024-06-14", "close": 0.033, "volume": 2139146.0}, {"date": "2024-06-17", "close": 0.031, "volume": 1315607.0}, {"date": "2024-06-18", "close": 0.03, "volume": 2009380.0}, {"date": "2024-06-19", "close": 0.0305, "volume": 550504.0}, {"date": "2024-06-20", "close": 0.03, "volume": 207035.0}, {"date": "2024-06-21", "close": 0.032, "volume": 1144894.0}, {"date": "2024-06-24", "close": 0.031, "volume": 231050.0}, {"date": "2024-06-25", "close": 0.033, "volume": 758855.0}, {"date": "2024-06-26", "close": 0.033, "volume": 1193881.0}, {"date": "2024-06-27", "close": 0.036, "volume": 2039289.0}, {"date": "2024-06-28", "close": 0.041, "volume": 6395261.0}, {"date": "2024-07-01", "close": 0.039, "volume": 1800857.0}, {"date": "2024-07-02", "close": 0.043, "volume": 2522134.0}, {"date": "2024-07-03", "close": 0.047, "volume": 1367849.0}, {"date": "2024-07-04", "close": 0.047, "volume": 1575165.0}, {"date": "2024-07-05", "close": 0.047, "volume": 483447.0}, {"date": "2024-07-08", "close": 0.048, "volume": 266574.0}, {"date": "2024-07-09", "close": 0.047, "volume": 136630.0}, {"date": "2024-07-10", "close": 0.048, "volume": 840562.0}, {"date": "2024-07-11", "close": 0.047, "volume": 392009.0}, {"date": "2024-07-12", "close": 0.063, "volume": 15232600.0}, {"date": "2024-07-15", "close": 0.074, "volume": 10790899.0}, {"date": "2024-07-16", "close": 0.067, "volume": 4968877.0}, {"date": "2024-07-17", "close": 0.067, "volume": 581742.0}, {"date": "2024-07-18", "close": 0.066, "volume": 1504516.0}, {"date": "2024-07-19", "close": 0.063, "volume": 2147866.0}, {"date": "2024-07-22", "close": 0.06, "volume": 1649352.0}, {"date": "2024-07-23", "close": 0.066, "volume": 564780.0}, {"date": "2024-07-24", "close": 0.064, "volume": 2521551.0}, {"date": "2024-07-25", "close": 0.063, "volume": 353444.0}, {"date": "2024-07-26", "close": 0.062, "volume": 307456.0}, {"date": "2024-07-29", "close": 0.062, "volume": 457640.0}, {"date": "2024-07-30", "close": 0.066, "volume": 2247369.0}, {"date": "2024-07-31", "close": 0.074, "volume": 4379747.0}, {"date": "2024-08-01", "close": 0.068, "volume": 5523578.0}, {"date": "2024-08-02", "close": 0.066, "volume": 1143314.0}, {"date": "2024-08-05", "close": 0.058, "volume": 869543.0}, {"date": "2024-08-06", "close": 0.06, "volume": 777578.0}, {"date": "2024-08-07", "close": 0.06, "volume": 823377.0}, {"date": "2024-08-08", "close": 0.059, "volume": 380884.0}, {"date": "2024-08-09", "close": 0.065, "volume": 3785502.0}, {"date": "2024-08-12", "close": 0.066, "volume": 382618.0}, {"date": "2024-08-13", "close": 0.064, "volume": 853195.0}, {"date": "2024-08-14", "close": 0.065, "volume": 221558.0}, {"date": "2024-08-15", "close": 0.067, "volume": 173076.0}, {"date": "2024-08-16", "close": 0.065, "volume": 146961.0}, {"date": "2024-08-19", "close": 0.065, "volume": 141637.0}, {"date": "2024-08-20", "close": 0.064, "volume": 543445.0}, {"date": "2024-08-21", "close": 0.065, "volume": 26606.0}, {"date": "2024-08-22", "close": 0.066, "volume": 34118.0}, {"date": "2024-08-23", "close": 0.067, "volume": 283676.0}, {"date": "2024-08-26", "close": 0.065, "volume": 280966.0}, {"date": "2024-08-27", "close": 0.067, "volume": 559966.0}, {"date": "2024-08-28", "close": 0.066, "volume": 167656.0}, {"date": "2024-08-29", "close": 0.065, "volume": 763326.0}, {"date": "2024-08-30", "close": 0.063, "volume": 500407.0}, {"date": "2024-09-02", "close": 0.062, "volume": 184912.0}, {"date": "2024-09-03", "close": 0.062, "volume": 181053.0}, {"date": "2024-09-04", "close": 0.061, "volume": 514853.0}, {"date": "2024-09-05", "close": 0.059, "volume": 617166.0}, {"date": "2024-09-06", "close": 0.059, "volume": 101007.0}, {"date": "2024-09-09", "close": 0.053, "volume": 581314.0}, {"date": "2024-09-10", "close": 0.056, "volume": 256956.0}, {"date": "2024-09-11", "close": 0.053, "volume": 161146.0}, {"date": "2024-09-12", "close": 0.053, "volume": 334081.0}, {"date": "2024-09-13", "close": 0.055, "volume": 292179.0}, {"date": "2024-09-16", "close": 0.051, "volume": 668710.0}, {"date": "2024-09-17", "close": 0.052, "volume": 353642.0}, {"date": "2024-09-18", "close": 0.052, "volume": 218550.0}, {"date": "2024-09-19", "close": 0.053, "volume": 343675.0}, {"date": "2024-09-20", "close": 0.05, "volume": 653105.0}, {"date": "2024-09-23", "close": 0.05, "volume": 360404.0}, {"date": "2024-09-24", "close": 0.051, "volume": 588244.0}, {"date": "2024-09-25", "close": 0.049, "volume": 653351.0}, {"date": "2024-09-26", "close": 0.051, "volume": 1013187.0}, {"date": "2024-09-27", "close": 0.049, "volume": 728351.0}, {"date": "2024-09-30", "close": 0.049, "volume": 419424.0}, {"date": "2024-10-01", "close": 0.049, "volume": 368900.0}, {"date": "2024-10-02", "close": 0.049, "volume": 230422.0}, {"date": "2024-10-03", "close": 0.055, "volume": 1452012.0}, {"date": "2024-10-04", "close": 0.055, "volume": 512817.0}, {"date": "2024-10-07", "close": 0.053, "volume": 471752.0}, {"date": "2024-10-08", "close": 0.052, "volume": 513762.0}, {"date": "2024-10-09", "close": 0.052, "volume": 201867.0}, {"date": "2024-10-10", "close": 0.055, "volume": 1330678.0}, {"date": "2024-10-11", "close": 0.056, "volume": 4329775.0}, {"date": "2024-10-14", "close": 0.053, "volume": 1362301.0}, {"date": "2024-10-15", "close": 0.054, "volume": 447690.0}, {"date": "2024-10-16", "close": 0.0525, "volume": 1479349.0}, {"date": "2024-10-17", "close": 0.053, "volume": 571156.0}, {"date": "2024-10-18", "close": 0.053, "volume": 66230.0}, {"date": "2024-10-21", "close": 0.051, "volume": 1386211.0}, {"date": "2024-10-22", "close": 0.052, "volume": 414785.0}, {"date": "2024-10-23", "close": 0.051, "volume": 285226.0}, {"date": "2024-10-24", "close": 0.052, "volume": 58661.0}, {"date": "2024-10-25", "close": 0.052, "volume": 679624.0}, {"date": "2024-10-28", "close": 0.05, "volume": 414517.0}, {"date": "2024-10-29", "close": 0.052, "volume": 204602.0}, {"date": "2024-10-30", "close": 0.05, "volume": 262659.0}, {"date": "2024-10-31", "close": 0.047, "volume": 5658645.0}, {"date": "2024-11-01", "close": 0.047, "volume": 1205511.0}, {"date": "2024-11-04", "close": 0.047, "volume": 428430.0}, {"date": "2024-11-05", "close": 0.043, "volume": 1935291.0}, {"date": "2024-11-06", "close": 0.041, "volume": 594226.0}, {"date": "2024-11-07", "close": 0.04, "volume": 768737.0}, {"date": "2024-11-08", "close": 0.041, "volume": 144701.0}, {"date": "2024-11-11", "close": 0.042, "volume": 36414.0}, {"date": "2024-11-12", "close": 0.04, "volume": 568200.0}, {"date": "2024-11-13", "close": 0.041, "volume": 369799.0}, {"date": "2024-11-14", "close": 0.043, "volume": 3487709.0}, {"date": "2024-11-15", "close": 0.04, "volume": 1230277.0}, {"date": "2024-11-18", "close": 0.046, "volume": 500547.0}, {"date": "2024-11-19", "close": 0.044, "volume": 169413.0}, {"date": "2024-11-20", "close": 0.046, "volume": 621500.0}, {"date": "2024-11-21", "close": 0.047, "volume": 2041388.0}, {"date": "2024-11-22", "close": 0.046, "volume": 524019.0}, {"date": "2024-11-25", "close": 0.046, "volume": 970679.0}, {"date": "2024-11-26", "close": 0.045, "volume": 540881.0}, {"date": "2024-11-27", "close": 0.043, "volume": 795434.0}, {"date": "2024-11-28", "close": 0.044, "volume": 447854.0}, {"date": "2024-11-29", "close": 0.042, "volume": 1437327.0}, {"date": "2024-12-02", "close": 0.044, "volume": 486931.0}, {"date": "2024-12-03", "close": 0.042, "volume": 160020.0}, {"date": "2024-12-04", "close": 0.043, "volume": 243908.0}, {"date": "2024-12-05", "close": 0.044, "volume": 796956.0}, {"date": "2024-12-06", "close": 0.043, "volume": 358870.0}, {"date": "2024-12-09", "close": 0.042, "volume": 714767.0}, {"date": "2024-12-10", "close": 0.042, "volume": 110977.0}, {"date": "2024-12-11", "close": 0.043, "volume": 176071.0}, {"date": "2024-12-12", "close": 0.043, "volume": 263057.0}, {"date": "2024-12-13", "close": 0.039, "volume": 1684411.0}, {"date": "2024-12-16", "close": 0.04, "volume": 726090.0}, {"date": "2024-12-17", "close": 0.04, "volume": 515745.0}, {"date": "2024-12-18", "close": 0.041, "volume": 288627.0}, {"date": "2024-12-19", "close": 0.039, "volume": 2302396.0}, {"date": "2024-12-20", "close": 0.039, "volume": 179766.0}, {"date": "2024-12-23", "close": 0.039, "volume": 88148.0}, {"date": "2024-12-24", "close": 0.039, "volume": 21705.0}, {"date": "2024-12-27", "close": 0.038, "volume": 503188.0}, {"date": "2024-12-30", "close": 0.04, "volume": 108411.0}, {"date": "2024-12-31", "close": 0.04, "volume": 10775.0}, {"date": "2025-01-02", "close": 0.04, "volume": 189914.0}, {"date": "2025-01-03", "close": 0.042, "volume": 127721.0}, {"date": "2025-01-06", "close": 0.043, "volume": 172609.0}, {"date": "2025-01-07", "close": 0.044, "volume": 489649.0}, {"date": "2025-01-08", "close": 0.049, "volume": 1493826.0}, {"date": "2025-01-09", "close": 0.047, "volume": 1779699.0}, {"date": "2025-01-10", "close": 0.049, "volume": 394980.0}, {"date": "2025-01-13", "close": 0.048, "volume": 1532739.0}, {"date": "2025-01-14", "close": 0.05, "volume": 1223686.0}, {"date": "2025-01-15", "close": 0.049, "volume": 328230.0}, {"date": "2025-01-16", "close": 0.049, "volume": 3000.0}, {"date": "2025-01-17", "close": 0.05, "volume": 16223.0}, {"date": "2025-01-20", "close": 0.074, "volume": 37781368.0}, {"date": "2025-01-21", "close": 0.079, "volume": 42171777.0}, {"date": "2025-01-22", "close": 0.092, "volume": 16241258.0}, {"date": "2025-01-23", "close": 0.082, "volume": 5742299.0}, {"date": "2025-01-24", "close": 0.095, "volume": 20392806.0}, {"date": "2025-01-28", "close": 0.091, "volume": 14128718.0}, {"date": "2025-01-29", "close": 0.098, "volume": 6181789.0}, {"date": "2025-01-30", "close": 0.089, "volume": 9257892.0}, {"date": "2025-01-31", "close": 0.084, "volume": 6253989.0}, {"date": "2025-02-03", "close": 0.074, "volume": 7786322.0}, {"date": "2025-02-04", "close": 0.072, "volume": 6315109.0}, {"date": "2025-02-05", "close": 0.072, "volume": 5023113.0}, {"date": "2025-02-06", "close": 0.083, "volume": 6107212.0}, {"date": "2025-02-07", "close": 0.082, "volume": 1904520.0}, {"date": "2025-02-10", "close": 0.078, "volume": 2199220.0}, {"date": "2025-02-11", "close": 0.079, "volume": 1213481.0}, {"date": "2025-02-12", "close": 0.075, "volume": 1392984.0}, {"date": "2025-02-13", "close": 0.074, "volume": 1945349.0}, {"date": "2025-02-14", "close": 0.079, "volume": 2296136.0}, {"date": "2025-02-17", "close": 0.08, "volume": 1983552.0}, {"date": "2025-02-18", "close": 0.077, "volume": 885907.0}, {"date": "2025-02-19", "close": 0.075, "volume": 689893.0}, {"date": "2025-02-20", "close": 0.072, "volume": 1983255.0}, {"date": "2025-02-21", "close": 0.074, "volume": 1119670.0}, {"date": "2025-02-24", "close": 0.071, "volume": 2087960.0}, {"date": "2025-02-25", "close": 0.089, "volume": 20182613.0}, {"date": "2025-02-26", "close": 0.08, "volume": 4989841.0}, {"date": "2025-02-27", "close": 0.079, "volume": 1818695.0}, {"date": "2025-02-28", "close": 0.076, "volume": 2823227.0}, {"date": "2025-03-03", "close": 0.078, "volume": 1093968.0}, {"date": "2025-03-04", "close": 0.074, "volume": 1313250.0}, {"date": "2025-03-05", "close": 0.074, "volume": 947478.0}, {"date": "2025-03-06", "close": 0.08, "volume": 1568356.0}, {"date": "2025-03-07", "close": 0.077, "volume": 812292.0}, {"date": "2025-03-10", "close": 0.076, "volume": 329066.0}, {"date": "2025-03-11", "close": 0.072, "volume": 2334560.0}, {"date": "2025-03-12", "close": 0.073, "volume": 519410.0}, {"date": "2025-03-13", "close": 0.077, "volume": 970148.0}, {"date": "2025-03-14", "close": 0.075, "volume": 359830.0}, {"date": "2025-03-17", "close": 0.076, "volume": 517736.0}, {"date": "2025-03-18", "close": 0.08, "volume": 1731106.0}, {"date": "2025-03-19", "close": 0.081, "volume": 1345827.0}, {"date": "2025-03-20", "close": 0.081, "volume": 868953.0}, {"date": "2025-03-21", "close": 0.085, "volume": 1195600.0}, {"date": "2025-03-24", "close": 0.082, "volume": 1034704.0}, {"date": "2025-03-25", "close": 0.083, "volume": 1945355.0}, {"date": "2025-03-26", "close": 0.083, "volume": 188165.0}, {"date": "2025-03-27", "close": 0.082, "volume": 983695.0}, {"date": "2025-03-28", "close": 0.084, "volume": 332157.0}, {"date": "2025-03-31", "close": 0.076, "volume": 2011965.0}, {"date": "2025-04-01", "close": 0.078, "volume": 461559.0}, {"date": "2025-04-02", "close": 0.078, "volume": 812375.0}, {"date": "2025-04-03", "close": 0.077, "volume": 807024.0}, {"date": "2025-04-04", "close": 0.077, "volume": 862741.0}, {"date": "2025-04-07", "close": 0.072, "volume": 5054599.0}, {"date": "2025-04-08", "close": 0.071, "volume": 1760649.0}, {"date": "2025-04-09", "close": 0.071, "volume": 781837.0}, {"date": "2025-04-10", "close": 0.077, "volume": 928396.0}, {"date": "2025-04-11", "close": 0.077, "volume": 917097.0}, {"date": "2025-04-14", "close": 0.075, "volume": 685425.0}, {"date": "2025-04-15", "close": 0.081, "volume": 982100.0}, {"date": "2025-04-16", "close": 0.08, "volume": 1914182.0}, {"date": "2025-04-17", "close": 0.086, "volume": 1600060.0}, {"date": "2025-04-22", "close": 0.085, "volume": 616074.0}, {"date": "2025-04-23", "close": 0.088, "volume": 848612.0}, {"date": "2025-04-24", "close": 0.085, "volume": 99454.0}, {"date": "2025-04-28", "close": 0.084, "volume": 2071485.0}, {"date": "2025-04-29", "close": 0.083, "volume": 2209863.0}, {"date": "2025-04-30", "close": 0.06, "volume": 9674299.0}, {"date": "2025-05-01", "close": 0.055, "volume": 4638989.0}, {"date": "2025-05-02", "close": 0.058, "volume": 1258469.0}, {"date": "2025-05-05", "close": 0.056, "volume": 1048589.0}, {"date": "2025-05-06", "close": 0.058, "volume": 735010.0}, {"date": "2025-05-07", "close": 0.057, "volume": 150769.0}, {"date": "2025-05-08", "close": 0.062, "volume": 7353627.0}, {"date": "2025-05-09", "close": 0.065, "volume": 1604217.0}, {"date": "2025-05-12", "close": 0.063, "volume": 2467465.0}, {"date": "2025-05-13", "close": 0.062, "volume": 258194.0}, {"date": "2025-05-14", "close": 0.061, "volume": 345757.0}, {"date": "2025-05-15", "close": 0.06, "volume": 1388094.0}, {"date": "2025-05-16", "close": 0.059, "volume": 225027.0}, {"date": "2025-05-19", "close": 0.059, "volume": 696810.0}, {"date": "2025-05-20", "close": 0.056, "volume": 1578776.0}, {"date": "2025-05-21", "close": 0.055, "volume": 565478.0}, {"date": "2025-05-22", "close": 0.057, "volume": 738511.0}, {"date": "2025-05-23", "close": 0.057, "volume": 555679.0}, {"date": "2025-05-26", "close": 0.056, "volume": 228393.0}, {"date": "2025-05-27", "close": 0.057, "volume": 364008.0}, {"date": "2025-05-28", "close": 0.055, "volume": 168547.0}, {"date": "2025-05-29", "close": 0.055, "volume": 523049.0}, {"date": "2025-05-30", "close": 0.055, "volume": 324499.0}, {"date": "2025-06-02", "close": 0.053, "volume": 722273.0}, {"date": "2025-06-03", "close": 0.053, "volume": 948753.0}, {"date": "2025-06-04", "close": 0.05, "volume": 1260841.0}, {"date": "2025-06-05", "close": 0.05, "volume": 697998.0}, {"date": "2025-06-06", "close": 0.05, "volume": 460559.0}, {"date": "2025-06-10", "close": 0.046, "volume": 1181606.0}, {"date": "2025-06-11", "close": 0.045, "volume": 673928.0}, {"date": "2025-06-12", "close": 0.045, "volume": 1200155.0}, {"date": "2025-06-13", "close": 0.042, "volume": 724915.0}, {"date": "2025-06-16", "close": 0.044, "volume": 509073.0}, {"date": "2025-06-17", "close": 0.044, "volume": 618495.0}, {"date": "2025-06-18", "close": 0.046, "volume": 636727.0}, {"date": "2025-06-19", "close": 0.045, "volume": 103380.0}, {"date": "2025-06-20", "close": 0.043, "volume": 377085.0}, {"date": "2025-06-23", "close": 0.044, "volume": 904395.0}, {"date": "2025-06-24", "close": 0.043, "volume": 599629.0}, {"date": "2025-06-25", "close": 0.042, "volume": 715591.0}, {"date": "2025-06-26", "close": 0.047, "volume": 1307266.0}, {"date": "2025-06-27", "close": 0.053, "volume": 1597744.0}, {"date": "2025-06-30", "close": 0.05, "volume": 1623017.0}, {"date": "2025-07-01", "close": 0.051, "volume": 826015.0}, {"date": "2025-07-02", "close": 0.052, "volume": 1084195.0}, {"date": "2025-07-03", "close": 0.053, "volume": 824075.0}, {"date": "2025-07-04", "close": 0.061, "volume": 2179907.0}, {"date": "2025-07-07", "close": 0.06, "volume": 1486520.0}, {"date": "2025-07-08", "close": 0.06, "volume": 728242.0}, {"date": "2025-07-09", "close": 0.059, "volume": 400403.0}, {"date": "2025-07-10", "close": 0.06, "volume": 178322.0}, {"date": "2025-07-11", "close": 0.06, "volume": 377083.0}, {"date": "2025-07-14", "close": 0.057, "volume": 1131817.0}, {"date": "2025-07-15", "close": 0.058, "volume": 297115.0}, {"date": "2025-07-16", "close": 0.056, "volume": 366089.0}, {"date": "2025-07-17", "close": 0.059, "volume": 651026.0}, {"date": "2025-07-18", "close": 0.06, "volume": 442865.0}, {"date": "2025-07-21", "close": 0.062, "volume": 282750.0}, {"date": "2025-07-22", "close": 0.061, "volume": 436373.0}, {"date": "2025-07-23", "close": 0.061, "volume": 450875.0}, {"date": "2025-07-24", "close": 0.061, "volume": 128350.0}, {"date": "2025-07-25", "close": 0.058, "volume": 492656.0}, {"date": "2025-07-28", "close": 0.061, "volume": 82423.0}, {"date": "2025-07-29", "close": 0.058, "volume": 692958.0}, {"date": "2025-07-30", "close": 0.057, "volume": 132149.0}, {"date": "2025-07-31", "close": 0.046, "volume": 5887900.0}, {"date": "2025-08-01", "close": 0.047, "volume": 408599.0}, {"date": "2025-08-04", "close": 0.048, "volume": 349328.0}, {"date": "2025-08-05", "close": 0.048, "volume": 695498.0}, {"date": "2025-08-06", "close": 0.047, "volume": 241811.0}, {"date": "2025-08-07", "close": 0.049, "volume": 415782.0}, {"date": "2025-08-08", "close": 0.05, "volume": 276937.0}, {"date": "2025-08-11", "close": 0.048, "volume": 232985.0}, {"date": "2025-08-12", "close": 0.047, "volume": 373101.0}, {"date": "2025-08-13", "close": 0.046, "volume": 340026.0}, {"date": "2025-08-14", "close": 0.045, "volume": 1383437.0}, {"date": "2025-08-15", "close": 0.048, "volume": 851351.0}, {"date": "2025-08-18", "close": 0.048, "volume": 171541.0}, {"date": "2025-08-19", "close": 0.045, "volume": 425103.0}, {"date": "2025-08-20", "close": 0.047, "volume": 623218.0}, {"date": "2025-08-21", "close": 0.046, "volume": 60938.0}, {"date": "2025-08-22", "close": 0.046, "volume": 56775.0}, {"date": "2025-08-25", "close": 0.047, "volume": 258299.0}, {"date": "2025-08-26", "close": 0.049, "volume": 958932.0}, {"date": "2025-08-27", "close": 0.049, "volume": 761261.0}, {"date": "2025-08-28", "close": 0.047, "volume": 153481.0}, {"date": "2025-08-29", "close": 0.05, "volume": 1482927.0}, {"date": "2025-09-01", "close": 0.049, "volume": 789439.0}, {"date": "2025-09-02", "close": 0.05, "volume": 551894.0}, {"date": "2025-09-03", "close": 0.048, "volume": 850578.0}, {"date": "2025-09-04", "close": 0.048, "volume": 740204.0}, {"date": "2025-09-05", "close": 0.049, "volume": 808750.0}, {"date": "2025-09-08", "close": 0.047, "volume": 366659.0}, {"date": "2025-09-09", "close": 0.047, "volume": 314132.0}, {"date": "2025-09-10", "close": 0.047, "volume": 150787.0}, {"date": "2025-09-11", "close": 0.048, "volume": 263341.0}, {"date": "2025-09-12", "close": 0.047, "volume": 253976.0}, {"date": "2025-09-15", "close": 0.049, "volume": 194051.0}, {"date": "2025-09-16", "close": 0.049, "volume": 860998.0}, {"date": "2025-09-17", "close": 0.05, "volume": 531199.0}, {"date": "2025-09-18", "close": 0.048, "volume": 751088.0}, {"date": "2025-09-19", "close": 0.05, "volume": 115644.0}, {"date": "2025-09-22", "close": 0.048, "volume": 853449.0}, {"date": "2025-09-23", "close": 0.049, "volume": 823336.0}, {"date": "2025-09-24", "close": 0.047, "volume": 968684.0}, {"date": "2025-09-25", "close": 0.049, "volume": 2787823.0}, {"date": "2025-09-26", "close": 0.047, "volume": 353932.0}, {"date": "2025-09-29", "close": 0.049, "volume": 432719.0}, {"date": "2025-09-30", "close": 0.048, "volume": 329996.0}, {"date": "2025-10-01", "close": 0.048, "volume": 471437.0}, {"date": "2025-10-02", "close": 0.052, "volume": 3095565.0}, {"date": "2025-10-03", "close": 0.051, "volume": 180609.0}, {"date": "2025-10-06", "close": 0.051, "volume": 811122.0}, {"date": "2025-10-07", "close": 0.052, "volume": 997439.0}, {"date": "2025-10-08", "close": 0.052, "volume": 419254.0}, {"date": "2025-10-09", "close": 0.054, "volume": 107298.0}, {"date": "2025-10-10", "close": 0.053, "volume": 100584.0}, {"date": "2025-10-13", "close": 0.052, "volume": 1847984.0}, {"date": "2025-10-14", "close": 0.05, "volume": 231137.0}, {"date": "2025-10-15", "close": 0.048, "volume": 2888897.0}, {"date": "2025-10-16", "close": 0.048, "volume": 834838.0}, {"date": "2025-10-17", "close": 0.047, "volume": 493151.0}, {"date": "2025-10-20", "close": 0.047, "volume": 856957.0}, {"date": "2025-10-21", "close": 0.047, "volume": 681542.0}, {"date": "2025-10-22", "close": 0.045, "volume": 470760.0}, {"date": "2025-10-23", "close": 0.046, "volume": 62951.0}, {"date": "2025-10-24", "close": 0.046, "volume": 643022.0}, {"date": "2025-10-27", "close": 0.047, "volume": 162432.0}, {"date": "2025-10-28", "close": 0.045, "volume": 478256.0}, {"date": "2025-10-29", "close": 0.045, "volume": 149650.0}, {"date": "2025-10-30", "close": 0.043, "volume": 760292.0}, {"date": "2025-10-31", "close": 0.045, "volume": 501415.0}, {"date": "2025-11-03", "close": 0.043, "volume": 1203171.0}, {"date": "2025-11-04", "close": 0.042, "volume": 138860.0}, {"date": "2025-11-05", "close": 0.042, "volume": 514912.0}, {"date": "2025-11-06", "close": 0.042, "volume": 213216.0}, {"date": "2025-11-07", "close": 0.043, "volume": 602968.0}, {"date": "2025-11-10", "close": 0.041, "volume": 168029.0}, {"date": "2025-11-11", "close": 0.041, "volume": 483389.0}, {"date": "2025-11-12", "close": 0.044, "volume": 91571.0}, {"date": "2025-11-13", "close": 0.046, "volume": 578222.0}, {"date": "2025-11-14", "close": 0.042, "volume": 138110.0}, {"date": "2025-11-17", "close": 0.042, "volume": 25485.0}, {"date": "2025-11-18", "close": 0.042, "volume": 252793.0}, {"date": "2025-11-19", "close": 0.04, "volume": 695265.0}, {"date": "2025-11-20", "close": 0.04, "volume": 478898.0}, {"date": "2025-11-21", "close": 0.04, "volume": 217255.0}, {"date": "2025-11-24", "close": 0.042, "volume": 454075.0}, {"date": "2025-11-25", "close": 0.04, "volume": 179889.0}, {"date": "2025-11-26", "close": 0.039, "volume": 789426.0}, {"date": "2025-11-27", "close": 0.04, "volume": 117981.0}, {"date": "2025-11-28", "close": 0.042, "volume": 272060.0}, {"date": "2025-12-01", "close": 0.041, "volume": 454846.0}, {"date": "2025-12-02", "close": 0.043, "volume": 904764.0}, {"date": "2025-12-03", "close": 0.043, "volume": 171508.0}, {"date": "2025-12-04", "close": 0.042, "volume": 75205.0}, {"date": "2025-12-08", "close": 0.042, "volume": 86091.0}, {"date": "2025-12-09", "close": 0.041, "volume": 3994.0}, {"date": "2025-12-10", "close": 0.04, "volume": 597119.0}, {"date": "2025-12-11", "close": 0.04, "volume": 393961.0}, {"date": "2025-12-12", "close": 0.041, "volume": 42640.0}, {"date": "2025-12-15", "close": 0.04, "volume": 363962.0}, {"date": "2025-12-16", "close": 0.039, "volume": 66147.0}, {"date": "2025-12-17", "close": 0.041, "volume": 300418.0}, {"date": "2025-12-18", "close": 0.041, "volume": 19933.0}, {"date": "2025-12-19", "close": 0.04, "volume": 167195.0}, {"date": "2025-12-22", "close": 0.04, "volume": 2200676.0}, {"date": "2025-12-23", "close": 0.038, "volume": 2017345.0}, {"date": "2025-12-24", "close": 0.038, "volume": 570446.0}, {"date": "2025-12-29", "close": 0.038, "volume": 384824.0}, {"date": "2025-12-30", "close": 0.039, "volume": 72801.0}, {"date": "2025-12-31", "close": 0.04, "volume": 60940.0}, {"date": "2026-01-02", "close": 0.039, "volume": 1167278.0}, {"date": "2026-01-05", "close": 0.038, "volume": 1576775.0}, {"date": "2026-01-06", "close": 0.039, "volume": 227828.0}, {"date": "2026-01-07", "close": 0.038, "volume": 716442.0}, {"date": "2026-01-08", "close": 0.038, "volume": 150870.0}, {"date": "2026-01-09", "close": 0.043, "volume": 3093070.0}, {"date": "2026-01-12", "close": 0.048, "volume": 1414787.0}, {"date": "2026-01-13", "close": 0.046, "volume": 554936.0}, {"date": "2026-01-14", "close": 0.047, "volume": 463510.0}, {"date": "2026-01-15", "close": 0.046, "volume": 244111.0}, {"date": "2026-01-16", "close": 0.045, "volume": 639505.0}, {"date": "2026-01-19", "close": 0.046, "volume": 138746.0}, {"date": "2026-01-20", "close": 0.046, "volume": 16999.0}, {"date": "2026-01-21", "close": 0.045, "volume": 4045209.0}, {"date": "2026-01-22", "close": 0.048, "volume": 2014579.0}, {"date": "2026-01-23", "close": 0.06, "volume": 3793817.0}, {"date": "2026-01-27", "close": 0.056, "volume": 819829.0}, {"date": "2026-01-28", "close": 0.055, "volume": 405184.0}, {"date": "2026-01-29", "close": 0.052, "volume": 590764.0}, {"date": "2026-01-30", "close": 0.051, "volume": 579350.0}, {"date": "2026-02-02", "close": 0.048, "volume": 432138.0}, {"date": "2026-02-03", "close": 0.051, "volume": 518645.0}, {"date": "2026-02-04", "close": 0.048, "volume": 271148.0}, {"date": "2026-02-05", "close": 0.048, "volume": 606658.0}, {"date": "2026-02-06", "close": 0.046, "volume": 1403104.0}, {"date": "2026-02-09", "close": 0.049, "volume": 974479.0}, {"date": "2026-02-10", "close": 0.048, "volume": 771496.0}, {"date": "2026-02-11", "close": 0.049, "volume": 619607.0}, {"date": "2026-02-12", "close": 0.047, "volume": 273257.0}, {"date": "2026-02-13", "close": 0.047, "volume": 21018.0}, {"date": "2026-02-16", "close": 0.047, "volume": 43030.0}, {"date": "2026-02-17", "close": 0.05, "volume": 124579.0}, {"date": "2026-02-18", "close": 0.047, "volume": 277589.0}, {"date": "2026-02-19", "close": 0.051, "volume": 386577.0}, {"date": "2026-02-20", "close": 0.047, "volume": 390672.0}, {"date": "2026-02-23", "close": 0.046, "volume": 96847.0}, {"date": "2026-02-24", "close": 0.046, "volume": 172969.0}, {"date": "2026-02-25", "close": 0.049, "volume": 888765.0}, {"date": "2026-02-26", "close": 0.049, "volume": 150037.0}, {"date": "2026-02-27", "close": 0.048, "volume": 358106.0}, {"date": "2026-03-02", "close": 0.036, "volume": 7931919.0}, {"date": "2026-03-03", "close": 0.035, "volume": 1438188.0}, {"date": "2026-03-04", "close": 0.035, "volume": 625198.0}, {"date": "2026-03-05", "close": 0.035, "volume": 626445.0}, {"date": "2026-03-06", "close": 0.035, "volume": 887170.0}, {"date": "2026-03-09", "close": 0.034, "volume": 1873189.0}, {"date": "2026-03-10", "close": 0.037, "volume": 1172007.0}, {"date": "2026-03-11", "close": 0.037, "volume": 482147.0}, {"date": "2026-03-12", "close": 0.038, "volume": 123402.0}, {"date": "2026-03-13", "close": 0.038, "volume": 165564.0}, {"date": "2026-03-16", "close": 0.037, "volume": 784008.0}, {"date": "2026-03-17", "close": 0.036, "volume": 143284.0}, {"date": "2026-03-18", "close": 0.035, "volume": 238138.0}, {"date": "2026-03-19", "close": 0.0335, "volume": 748012.0}, {"date": "2026-03-20", "close": 0.033, "volume": 288029.0}, {"date": "2026-03-23", "close": 0.032, "volume": 275876.0}, {"date": "2026-03-24", "close": 0.03, "volume": 157897.0}, {"date": "2026-03-25", "close": 0.034, "volume": 1895522.0}, {"date": "2026-03-26", "close": 0.033, "volume": 279744.0}, {"date": "2026-03-27", "close": 0.032, "volume": 292962.0}, {"date": "2026-03-30", "close": 0.032, "volume": 444102.0}, {"date": "2026-03-31", "close": 0.032, "volume": 96664.0}, {"date": "2026-04-01", "close": 0.031, "volume": 44709.0}, {"date": "2026-04-02", "close": 0.032, "volume": 124427.0}, {"date": "2026-04-07", "close": 0.032, "volume": 254890.0}, {"date": "2026-04-08", "close": 0.034, "volume": 826029.0}, {"date": "2026-04-09", "close": 0.033, "volume": 88049.0}, {"date": "2026-04-10", "close": 0.032, "volume": 830.0}, {"date": "2026-04-13", "close": 0.032, "volume": 346461.0}, {"date": "2026-04-14", "close": 0.034, "volume": 1073430.0}, {"date": "2026-04-15", "close": 0.031, "volume": 399063.0}, {"date": "2026-04-16", "close": 0.033, "volume": 392768.0}, {"date": "2026-04-17", "close": 0.032, "volume": 1469006.0}, {"date": "2026-04-20", "close": 0.032, "volume": 718824.0}, {"date": "2026-04-21", "close": 0.031, "volume": 98042.0}, {"date": "2026-04-22", "close": 0.029, "volume": 685038.0}, {"date": "2026-04-23", "close": 0.031, "volume": 184133.0}, {"date": "2026-04-24", "close": 0.03, "volume": 365120.0}, {"date": "2026-04-27", "close": 0.031, "volume": 218764.0}, {"date": "2026-04-28", "close": 0.03, "volume": 861313.0}, {"date": "2026-04-29", "close": 0.029, "volume": 789751.0}, {"date": "2026-04-30", "close": 0.03, "volume": 1266669.0}, {"date": "2026-05-01", "close": 0.03, "volume": 466977.0}, {"date": "2026-05-04", "close": 0.03, "volume": 393418.0}, {"date": "2026-05-05", "close": 0.029, "volume": 243042.0}, {"date": "2026-05-06", "close": 0.031, "volume": 151572.0}, {"date": "2026-05-07", "close": 0.029, "volume": 646918.0}, {"date": "2026-05-08", "close": 0.031, "volume": 1104061.0}, {"date": "2026-05-11", "close": 0.029, "volume": 2101709.0}, {"date": "2026-05-12", "close": 0.029, "volume": 137706.0}, {"date": "2026-05-13", "close": 0.03, "volume": 1313989.0}, {"date": "2026-05-14", "close": 0.03, "volume": 650383.0}, {"date": "2026-05-15", "close": 0.031, "volume": 87030.0}, {"date": "2026-05-18", "close": 0.03, "volume": 122837.0}, {"date": "2026-05-19", "close": 0.029, "volume": 77351.0}, {"date": "2026-05-20", "close": 0.03, "volume": 2168226.0}, {"date": "2026-05-21", "close": 0.03, "volume": 576115.0}, {"date": "2026-05-22", "close": 0.03, "volume": 743190.0}, {"date": "2026-05-25", "close": 0.03, "volume": 86826.0}, {"date": "2026-05-26", "close": 0.029, "volume": 525941.0}, {"date": "2026-05-27", "close": 0.029, "volume": 516112.0}, {"date": "2026-05-28", "close": 0.029, "volume": 15819.0}, {"date": "2026-05-29", "close": 0.03, "volume": 1329320.0}, {"date": "2026-06-01", "close": 0.032, "volume": 352166.0}, {"date": "2026-06-02", "close": 0.03, "volume": 1128689.0}, {"date": "2026-06-03", "close": 0.029, "volume": 2118028.0}, {"date": "2026-06-04", "close": 0.0295, "volume": 179071.0}, {"date": "2026-06-05", "close": 0.031, "volume": 838832.0}, {"date": "2026-06-09", "close": 0.03, "volume": 1194532.0}, {"date": "2026-06-10", "close": 0.029, "volume": 156922.0}, {"date": "2026-06-11", "close": 0.029, "volume": 76182.0}, {"date": "2026-06-12", "close": 0.03, "volume": 239125.0}, {"date": "2026-06-15", "close": 0.029, "volume": 397682.0}, {"date": "2026-06-16", "close": 0.0295, "volume": 69492.0}, {"date": "2026-06-17", "close": 0.03, "volume": 1191558.0}, {"date": "2026-06-18", "close": 0.0295, "volume": 818206.0}, {"date": "2026-06-19", "close": 0.031, "volume": 163853.0}, {"date": "2026-06-22", "close": 0.03, "volume": 466584.0}, {"date": "2026-06-23", "close": 0.0295, "volume": 178492.0}, {"date": "2026-06-24", "close": 0.028, "volume": 788709.0}, {"date": "2026-06-25", "close": 0.029, "volume": 195641.0}, {"date": "2026-06-26", "close": 0.028, "volume": 709301.0}, {"date": "2026-06-29", "close": 0.027, "volume": 898298.0}, {"date": "2026-06-30", "close": 0.028, "volume": 1062449.0}, {"date": "2026-07-01", "close": 0.028, "volume": 802078.0}, {"date": "2026-07-02", "close": 0.028, "volume": 104879.0}, {"date": "2026-07-03", "close": 0.029, "volume": 462019.0}, {"date": "2026-07-06", "close": 0.028, "volume": 68903.0}, {"date": "2026-07-07", "close": 0.028, "volume": 587441.0}, {"date": "2026-07-08", "close": 0.029, "volume": 8621.0}, {"date": "2026-07-09", "close": 0.028, "volume": 34466.0}, {"date": "2026-07-10", "close": 0.029, "volume": 333897.0}, {"date": "2026-07-13", "close": 0.028, "volume": 157449.0}, {"date": "2026-07-14", "close": 0.027, "volume": 1384875.0}, {"date": "2026-07-15", "close": 0.028, "volume": 53018.0}, {"date": "2026-07-16", "close": 0.03, "volume": 41175.0}, {"date": "2026-07-17", "close": 0.028, "volume": 250255.0}, {"date": "2026-07-20", "close": 0.028, "volume": 52986.0}, {"date": "2026-07-21", "close": 0.027, "volume": 665202.0}, {"date": "2026-07-22", "close": 0.03, "volume": 711971.0}, {"date": "2026-07-23", "close": 0.03, "volume": 346455.0}, {"date": "2026-07-24", "close": 0.028, "volume": 7500.0}, {"date": "2026-07-27", "close": 0.028, "volume": 661435.0}, {"date": "2026-07-28", "close": 0.028, "volume": 99573.0}, {"date": "2026-07-29", "close": 0.031, "volume": 1820033.0}, {"date": "2026-07-30", "close": 0.03, "volume": 605716.0}, {"date": "2026-07-31", "close": 0.03, "volume": 355482.0}, {"date": "2026-08-03", "close": 0.03, "volume": 472101.0}, {"date": "2026-08-04", "close": 0.03, "volume": 167525.0}, {"date": "2026-08-05", "close": 0.0295, "volume": 181700.0}, {"date": "2026-08-06", "close": 0.03, "volume": 121869.0}, {"date": "2026-08-07", "close": 0.031, "volume": 43439.0}, {"date": "2026-08-10", "close": 0.03, "volume": 68012.0}, {"date": "2026-08-11", "close": 0.032, "volume": 25574.0}, {"date": "2026-08-12", "close": 0.03, "volume": 442554.0}, {"date": "2026-08-13", "close": 0.03, "volume": 20883.0}, {"date": "2026-08-14", "close": 0.03, "volume": 17131.0}, {"date": "2026-08-17", "close": 0.029, "volume": 913510.0}, {"date": "2026-08-18", "close": 0.029, "volume": 112483.0}, {"date": "2026-08-19", "close": 0.029, "volume": 222220.0}, {"date": "2026-08-20", "close": 0.029, "volume": 409877.0}, {"date": "2026-08-21", "close": 0.029, "volume": 342380.0}, {"date": "2026-08-24", "close": 0.029, "volume": 140785.0}, {"date": "2026-08-25", "close": 0.028, "volume": 102117.0}, {"date": "2026-08-26", "close": 0.028, "volume": 377184.0}, {"date": "2026-08-27", "close": 0.028, "volume": 56487.0}, {"date": "2026-08-28", "close": 0.028, "volume": 10954.0}, {"date": "2026-08-31", "close": 0.0285, "volume": 127074.0}, {"date": "2026-09-01", "close": 0.029, "volume": 63490.0}, {"date": "2026-09-02", "close": 0.028, "volume": 25015.0}, {"date": "2026-09-03", "close": 0.028, "volume": 359950.0}, {"date": "2026-09-04", "close": 0.028, "volume": 88229.0}, {"date": "2026-09-07", "close": 0.028, "volume": 126714.0}, {"date": "2026-09-08", "close": 0.028, "volume": 34010.0}, {"date": "2026-09-09", "close": 0.028, "volume": 50004.0}, {"date": "2026-09-10", "close": 0.028, "volume": 426268.0}, {"date": "2026-09-11", "close": 0.027, "volume": 115815.0}, {"date": "2026-09-14", "close": 0.027, "volume": 742723.0}, {"date": "2026-09-15", "close": 0.026, "volume": 245639.0}, {"date": "2026-09-16", "close": 0.026, "volume": 86975.0}, {"date": "2026-09-17", "close": 0.027, "volume": 171910.0}, {"date": "2026-09-18", "close": 0.026, "volume": 120927.0}], "refreshing": true}