{"ticker": "CAY", "overview": {"name": "Canyon Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CAY", "has_prices": true, "as_of": "2026-09-18", "last": 0.046, "prev_close": 0.049, "change": -0.0030000000000000027, "change_pct": -0.06122448979591842, "session_volume": 587952.0, "vwap_5": 0.0465931563548697, "vwap_20": 0.047867698915045685, "vwap_60": 0.06512480438190707, "vwap_250": 0.14154872484896525, "high_52w": 0.24, "low_52w": 0.044, "avg_volume_20": 1665719.9, "sessions": 400, "market_cap": {"value": 101043638.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142820", "src": "ASX", "ticker": "CAY", "cik": "", "company": "Canyon Resources Limited", "company_raw": "Canyon Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CAY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142820", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "ASX-03135843", "src": "ASX", "ticker": "CAY", "cik": "", "company": "Canyon Resources Limited", "company_raw": "Canyon Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CAY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135843", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "ASX-03119486", "src": "ASX", "ticker": "CAY", "cik": "", "company": "Canyon Resources Limited", "company_raw": "Canyon Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CAY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119486", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139124}, {"id": "ASX-03118863", "src": "ASX", "ticker": "CAY", "cik": "", "company": "Canyon Resources Limited", "company_raw": "Canyon Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CAY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118863", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Eagle Eye Asset Holdings Pte. Ltd. (EEA), Falcon Eye Trustees Pte. Ltd. as trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 55.56, "notice_date": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115467-6A1336040", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Rory McGoldrick", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106830-6A1332156", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hohnen", "notice_type": "3Y", "direct_shares": 2057262.0, "indirect_shares": 15000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. PF Meagher & JA Sawyer atf MJP Investment Trust. (Vynben Pty Ltd atf Mark Hohnen Superann", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104967-6A1331395", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "M Hohnen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Zaninovich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-29", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gallagher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-06", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Netherway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-06", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Netherway - Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-10", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Netherway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-09", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-20", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Netherway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-20", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gallagher", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-20", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-22", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grivas", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-22", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/cay", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/cay", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/cay", "needs_ocr": 0}], "directors": [{"name": "M Hohnen", "first_seen": "2024-12-13", "last_seen": "2024-12-13", "status": "current", "notices": 1}, {"name": "Mark Hohnen", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Mr Rory McGoldrick", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Grivas", "first_seen": "2016-07-22", "last_seen": "2016-07-22", "status": "past", "notices": 1}, {"name": "Correia", "first_seen": "2016-07-22", "last_seen": "2016-12-20", "status": "past", "notices": 2}, {"name": "D Netherway", "first_seen": "2017-01-09", "last_seen": "2017-01-09", "status": "past", "notices": 1}, {"name": "Netherway - Amendment", "first_seen": "2017-01-10", "last_seen": "2017-01-10", "status": "past", "notices": 1}, {"name": "Netherway", "first_seen": "2016-12-20", "last_seen": "2017-03-06", "status": "past", "notices": 2}, {"name": "Gallagher", "first_seen": "2016-12-20", "last_seen": "2017-03-06", "status": "past", "notices": 2}, {"name": "Steven Zaninovich", "first_seen": "2019-01-29", "last_seen": "2019-01-29", "status": "past", "notices": 1}, {"name": "G Gupta", "first_seen": "2023-12-28", "last_seen": "2023-12-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156140-6A1352826"}, {"date": "2026-10-28", "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/2924-03154726-6A1352157"}, {"date": "2026-10-28", "form": "Company Administration", "title": "TOV: CAY - Declaration of Unacceptable Circumstances", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154605_PS-6A1352079"}, {"date": "2026-10-15", "form": "Company Administration", "title": "Resignation of Chief Financial Officer and Company Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148968-6A1349467"}, {"date": "2026-10-02", "form": "Notice Of Meeting", "title": "Date of AGM & Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143767-6A1347411"}], "performance": {"ticker": "CAY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2010-06-15", "close": 0.221025, "volume": 349046.0}, {"date": "2010-06-16", "close": 0.221025, "volume": 233467.0}, {"date": "2010-06-17", "close": 0.238707, "volume": 124420.0}, {"date": "2010-06-18", "close": 0.247548, "volume": 11311.0}, {"date": "2010-06-21", "close": 0.247548, "volume": 124420.0}, {"date": "2010-06-22", "close": 0.238707, "volume": 45191.0}, {"date": "2010-06-23", "close": 0.229866, "volume": 84397.0}, {"date": "2010-06-24", "close": 0.247548, "volume": 2262.0}, {"date": "2010-06-29", "close": 0.26523, "volume": 86808.0}, {"date": "2010-07-02", "close": 0.274071, "volume": 40719.0}, {"date": "2010-07-05", "close": 0.247548, "volume": 22622.0}, {"date": "2010-07-06", "close": 0.247548, "volume": 16966.0}, {"date": "2010-07-13", "close": 0.2342865, "volume": 33933.0}, {"date": "2010-07-14", "close": 0.256389, "volume": 45244.0}, {"date": "2010-07-16", "close": 0.26523, "volume": 41850.0}, {"date": "2010-07-19", "close": 0.247548, "volume": 11311.0}, {"date": "2010-07-23", "close": 0.256389, "volume": 28277.0}, {"date": "2010-07-26", "close": 0.26523, "volume": 51465.0}, {"date": "2010-07-30", "close": 0.282912, "volume": 10745.0}, {"date": "2010-08-02", "close": 0.26523, "volume": 107454.0}, {"date": "2010-08-04", "close": 0.26523, "volume": 16966.0}, {"date": "2010-08-06", "close": 0.256389, "volume": 16966.0}, {"date": "2010-08-13", "close": 0.26523, "volume": 22622.0}, {"date": "2010-08-17", "close": 0.256389, "volume": 56555.0}, {"date": "2010-08-18", "close": 0.256389, "volume": 96143.0}, {"date": "2010-08-27", "close": 0.247548, "volume": 56555.0}, {"date": "2010-09-01", "close": 0.256389, "volume": 67866.0}, {"date": "2010-09-02", "close": 0.291753, "volume": 636433.0}, {"date": "2010-09-03", "close": 0.282912, "volume": 488825.0}, {"date": "2010-09-06", "close": 0.282912, "volume": 340459.0}, {"date": "2010-09-08", "close": 0.2961735, "volume": 97647.0}, {"date": "2010-09-09", "close": 0.318276, "volume": 170456.0}, {"date": "2010-09-10", "close": 0.3669015, "volume": 138898.0}, {"date": "2010-09-13", "close": 0.35364, "volume": 84832.0}, {"date": "2010-09-14", "close": 0.362481, "volume": 417291.0}, {"date": "2010-09-15", "close": 0.35364, "volume": 307658.0}, {"date": "2010-09-16", "close": 0.3492195, "volume": 68661.0}, {"date": "2010-09-17", "close": 0.362481, "volume": 277118.0}, {"date": "2010-09-20", "close": 0.3492195, "volume": 64962.0}, {"date": "2010-09-21", "close": 0.344799, "volume": 68993.0}, {"date": "2010-09-22", "close": 0.35364, "volume": 164012.0}, {"date": "2010-09-23", "close": 0.362481, "volume": 168609.0}, {"date": "2010-09-24", "close": 0.35364, "volume": 53730.0}, {"date": "2010-09-27", "close": 0.397845, "volume": 5655.0}, {"date": "2010-09-28", "close": 0.397845, "volume": 51755.0}, {"date": "2010-09-29", "close": 0.397845, "volume": 21157.0}, {"date": "2010-09-30", "close": 0.406686, "volume": 61046.0}, {"date": "2010-10-01", "close": 0.397845, "volume": 180975.0}, {"date": "2010-10-04", "close": 0.415527, "volume": 63907.0}, {"date": "2010-10-05", "close": 0.406686, "volume": 88225.0}, {"date": "2010-10-06", "close": 0.415527, "volume": 196894.0}, {"date": "2010-10-07", "close": 0.415527, "volume": 74652.0}, {"date": "2010-10-08", "close": 0.4111065, "volume": 30230.0}, {"date": "2010-10-11", "close": 0.397845, "volume": 46935.0}, {"date": "2010-10-12", "close": 0.397845, "volume": 42725.0}, {"date": "2010-10-14", "close": 0.397845, "volume": 16163.0}, {"date": "2010-10-15", "close": 0.35364, "volume": 95136.0}, {"date": "2010-10-18", "close": 0.371322, "volume": 98564.0}, {"date": "2010-10-19", "close": 0.406686, "volume": 127531.0}, {"date": "2010-10-20", "close": 0.406686, "volume": 23866.0}, {"date": "2010-10-21", "close": 0.4111065, "volume": 85273.0}, {"date": "2010-10-22", "close": 0.4111065, "volume": 16966.0}, {"date": "2010-10-25", "close": 0.397845, "volume": 63353.0}, {"date": "2010-10-26", "close": 0.397845, "volume": 109117.0}, {"date": "2010-10-27", "close": 0.371322, "volume": 82503.0}, {"date": "2010-10-29", "close": 0.389004, "volume": 11311.0}, {"date": "2010-11-01", "close": 0.362481, "volume": 44000.0}, {"date": "2010-11-02", "close": 0.362481, "volume": 66688.0}, {"date": "2010-11-03", "close": 0.344799, "volume": 126408.0}, {"date": "2010-11-05", "close": 0.362481, "volume": 22622.0}, {"date": "2010-11-09", "close": 0.406686, "volume": 106323.0}, {"date": "2010-11-10", "close": 0.397845, "volume": 67866.0}, {"date": "2010-11-11", "close": 0.44205, "volume": 107680.0}, {"date": "2010-11-12", "close": 0.397845, "volume": 28277.0}, {"date": "2010-11-15", "close": 0.415527, "volume": 133469.0}, {"date": "2010-11-16", "close": 0.380163, "volume": 56781.0}, {"date": "2010-11-17", "close": 0.397845, "volume": 45998.0}, {"date": "2010-11-18", "close": 0.397845, "volume": 44565.0}, {"date": "2010-11-19", "close": 0.3845835, "volume": 31671.0}, {"date": "2010-11-22", "close": 0.380163, "volume": 95185.0}, {"date": "2010-11-23", "close": 0.3934245, "volume": 55477.0}, {"date": "2010-11-24", "close": 0.371322, "volume": 56555.0}, {"date": "2010-11-25", "close": 0.3934245, "volume": 89778.0}, {"date": "2010-11-26", "close": 0.371322, "volume": 37552.0}, {"date": "2010-11-29", "close": 0.371322, "volume": 21201.0}, {"date": "2010-11-30", "close": 0.397845, "volume": 99828.0}, {"date": "2010-12-02", "close": 0.397845, "volume": 159483.0}, {"date": "2010-12-03", "close": 0.389004, "volume": 22622.0}, {"date": "2010-12-06", "close": 0.380163, "volume": 28277.0}, {"date": "2010-12-07", "close": 0.380163, "volume": 24884.0}, {"date": "2010-12-08", "close": 0.389004, "volume": 38488.0}, {"date": "2010-12-09", "close": 0.397845, "volume": 28842.0}, {"date": "2010-12-10", "close": 0.397845, "volume": 22622.0}, {"date": "2010-12-13", "close": 0.380163, "volume": 5655.0}, {"date": "2010-12-14", "close": 0.397845, "volume": 54293.0}, {"date": "2010-12-16", "close": 0.397845, "volume": 26015.0}, {"date": "2010-12-17", "close": 0.495096, "volume": 252906.0}, {"date": "2010-12-20", "close": 0.512778, "volume": 114240.0}, {"date": "2010-12-21", "close": 0.512778, "volume": 64298.0}, {"date": "2010-12-22", "close": 0.486255, "volume": 2043.0}, {"date": "2010-12-23", "close": 0.5083575, "volume": 53811.0}, {"date": "2010-12-24", "close": 0.5083575, "volume": 11311.0}, {"date": "2010-12-29", "close": 0.53046, "volume": 82231.0}, {"date": "2010-12-30", "close": 0.53046, "volume": 42982.0}, {"date": "2010-12-31", "close": 0.583506, "volume": 128718.0}, {"date": "2011-01-04", "close": 0.601188, "volume": 49089.0}, {"date": "2011-01-05", "close": 0.548142, "volume": 9040.0}, {"date": "2011-01-06", "close": 0.53046, "volume": 2043.0}, {"date": "2011-01-11", "close": 0.4641525, "volume": 42070.0}, {"date": "2011-01-13", "close": 0.486255, "volume": 57260.0}, {"date": "2011-01-17", "close": 0.4906755, "volume": 65978.0}, {"date": "2011-01-18", "close": 0.486255, "volume": 167611.0}, {"date": "2011-01-19", "close": 0.495096, "volume": 147334.0}, {"date": "2011-01-20", "close": 0.486255, "volume": 261294.0}, {"date": "2011-01-21", "close": 0.5171985, "volume": 56555.0}, {"date": "2011-01-24", "close": 0.512778, "volume": 53500.0}, {"date": "2011-01-25", "close": 0.512778, "volume": 35014.0}, {"date": "2011-01-27", "close": 0.4553115, "volume": 538453.0}, {"date": "2011-01-28", "close": 0.459732, "volume": 150109.0}, {"date": "2011-01-31", "close": 0.459732, "volume": 103600.0}, {"date": "2011-02-01", "close": 0.450891, "volume": 357530.0}, {"date": "2011-02-02", "close": 0.450891, "volume": 86573.0}, {"date": "2011-02-04", "close": 0.4464705, "volume": 89922.0}, {"date": "2011-02-07", "close": 0.44205, "volume": 34389.0}, {"date": "2011-02-08", "close": 0.433209, "volume": 80517.0}, {"date": "2011-02-09", "close": 0.4287885, "volume": 52030.0}, {"date": "2011-02-10", "close": 0.424368, "volume": 22622.0}, {"date": "2011-02-11", "close": 0.424368, "volume": 251095.0}, {"date": "2011-02-14", "close": 0.406686, "volume": 443316.0}, {"date": "2011-02-15", "close": 0.44205, "volume": 306824.0}, {"date": "2011-02-16", "close": 0.468573, "volume": 113109.0}, {"date": "2011-02-17", "close": 0.468573, "volume": 54047.0}, {"date": "2011-02-18", "close": 0.468573, "volume": 46402.0}, {"date": "2011-02-21", "close": 0.486255, "volume": 22719.0}, {"date": "2011-02-22", "close": 0.4553115, "volume": 45245.0}, {"date": "2011-02-24", "close": 0.450891, "volume": 44184.0}, {"date": "2011-02-25", "close": 0.433209, "volume": 85892.0}, {"date": "2011-02-28", "close": 0.433209, "volume": 5655.0}, {"date": "2011-03-01", "close": 0.4376295, "volume": 71677.0}, {"date": "2011-03-02", "close": 0.44205, "volume": 31252.0}, {"date": "2011-03-03", "close": 0.4729935, "volume": 19647.0}, {"date": "2011-03-04", "close": 0.468573, "volume": 33933.0}, {"date": "2011-03-08", "close": 0.450891, "volume": 70128.0}, {"date": "2011-03-09", "close": 0.4729935, "volume": 224697.0}, {"date": "2011-03-10", "close": 0.4464705, "volume": 169664.0}, {"date": "2011-03-11", "close": 0.4022655, "volume": 192713.0}, {"date": "2011-03-15", "close": 0.380163, "volume": 43685.0}, {"date": "2011-03-16", "close": 0.362481, "volume": 79177.0}, {"date": "2011-03-17", "close": 0.35364, "volume": 16966.0}, {"date": "2011-03-18", "close": 0.371322, "volume": 34926.0}, {"date": "2011-03-22", "close": 0.4376295, "volume": 56555.0}, {"date": "2011-03-23", "close": 0.44205, "volume": 61079.0}, {"date": "2011-03-24", "close": 0.468573, "volume": 135731.0}, {"date": "2011-03-28", "close": 0.468573, "volume": 11311.0}, {"date": "2011-03-29", "close": 0.415527, "volume": 36754.0}, {"date": "2011-03-30", "close": 0.44205, "volume": 28277.0}, {"date": "2011-03-31", "close": 0.44205, "volume": 22622.0}, {"date": "2011-04-04", "close": 0.424368, "volume": 11311.0}, {"date": "2011-04-05", "close": 0.424368, "volume": 67933.0}, {"date": "2011-04-06", "close": 0.4111065, "volume": 50899.0}, {"date": "2011-04-07", "close": 0.4199475, "volume": 137711.0}, {"date": "2011-04-08", "close": 0.44205, "volume": 94633.0}, {"date": "2011-04-11", "close": 0.424368, "volume": 43547.0}, {"date": "2011-04-12", "close": 0.459732, "volume": 26071.0}, {"date": "2011-04-13", "close": 0.44205, "volume": 39023.0}, {"date": "2011-04-14", "close": 0.4287885, "volume": 16966.0}, {"date": "2011-04-15", "close": 0.44205, "volume": 18133.0}, {"date": "2011-04-18", "close": 0.389004, "volume": 133469.0}, {"date": "2011-04-19", "close": 0.389004, "volume": 10181.0}, {"date": "2011-04-20", "close": 0.424368, "volume": 29408.0}, {"date": "2011-04-27", "close": 0.380163, "volume": 22622.0}, {"date": "2011-04-29", "close": 0.344799, "volume": 81282.0}, {"date": "2011-05-02", "close": 0.344799, "volume": 24997.0}, {"date": "2011-05-05", "close": 0.318276, "volume": 22622.0}, {"date": "2011-05-09", "close": 0.335958, "volume": 11311.0}, {"date": "2011-05-10", "close": 0.362481, "volume": 22622.0}, {"date": "2011-05-11", "close": 0.362481, "volume": 11311.0}, {"date": "2011-05-12", "close": 0.3226965, "volume": 56555.0}, {"date": "2011-05-13", "close": 0.335958, "volume": 67560.0}, {"date": "2011-05-19", "close": 0.327117, "volume": 2941.0}, {"date": "2011-05-27", "close": 0.309435, "volume": 51214.0}, {"date": "2011-05-30", "close": 0.3226965, "volume": 28277.0}, {"date": "2011-05-31", "close": 0.3226965, "volume": 5325.0}, {"date": "2011-06-01", "close": 0.327117, "volume": 79177.0}, {"date": "2011-06-02", "close": 0.3403785, "volume": 109059.0}, {"date": "2011-06-03", "close": 0.3403785, "volume": 52001.0}, {"date": "2011-06-06", "close": 0.327117, "volume": 18487.0}, {"date": "2011-06-07", "close": 0.309435, "volume": 11311.0}, {"date": "2011-06-08", "close": 0.327117, "volume": 22622.0}, {"date": "2011-06-09", "close": 0.309435, "volume": 22622.0}, {"date": "2011-06-15", "close": 0.291753, "volume": 16288.0}, {"date": "2011-06-20", "close": 0.274071, "volume": 181541.0}, {"date": "2011-06-21", "close": 0.2784915, "volume": 44944.0}, {"date": "2011-06-22", "close": 0.3050145, "volume": 22622.0}, {"date": "2011-06-24", "close": 0.291753, "volume": 168600.0}, {"date": "2011-06-27", "close": 0.2873325, "volume": 80547.0}, {"date": "2011-06-28", "close": 0.2784915, "volume": 79385.0}, {"date": "2011-06-29", "close": 0.2784915, "volume": 103560.0}, {"date": "2011-06-30", "close": 0.282912, "volume": 34694.0}, {"date": "2011-07-04", "close": 0.3050145, "volume": 3198.0}, {"date": "2011-07-05", "close": 0.2873325, "volume": 22252.0}, {"date": "2011-07-06", "close": 0.2873325, "volume": 5655.0}, {"date": "2011-07-11", "close": 0.2873325, "volume": 22465.0}, {"date": "2011-07-12", "close": 0.282912, "volume": 63270.0}, {"date": "2011-07-18", "close": 0.282912, "volume": 11311.0}, {"date": "2011-07-21", "close": 0.2873325, "volume": 25988.0}, {"date": "2011-07-22", "close": 0.274071, "volume": 51421.0}, {"date": "2011-07-25", "close": 0.274071, "volume": 98449.0}, {"date": "2011-07-26", "close": 0.26523, "volume": 85766.0}, {"date": "2011-07-27", "close": 0.2873325, "volume": 50899.0}, {"date": "2011-07-28", "close": 0.300594, "volume": 50251.0}, {"date": "2011-07-29", "close": 0.282912, "volume": 57975.0}, {"date": "2011-08-02", "close": 0.335958, "volume": 132734.0}, {"date": "2011-08-03", "close": 0.335958, "volume": 178250.0}, {"date": "2011-08-04", "close": 0.3226965, "volume": 27237.0}, {"date": "2011-08-05", "close": 0.291753, "volume": 24454.0}, {"date": "2011-08-08", "close": 0.282912, "volume": 38005.0}, {"date": "2011-08-10", "close": 0.3226965, "volume": 197376.0}, {"date": "2011-08-11", "close": 0.3138555, "volume": 91053.0}, {"date": "2011-08-12", "close": 0.35364, "volume": 43874.0}, {"date": "2011-08-15", "close": 0.362481, "volume": 418968.0}, {"date": "2011-08-16", "close": 0.397845, "volume": 73169.0}, {"date": "2011-08-17", "close": 0.424368, "volume": 128532.0}, {"date": "2011-08-18", "close": 0.433209, "volume": 192286.0}, {"date": "2011-08-19", "close": 0.406686, "volume": 11311.0}, {"date": "2011-08-23", "close": 0.380163, "volume": 36110.0}, {"date": "2011-08-24", "close": 0.406686, "volume": 132423.0}, {"date": "2011-08-25", "close": 0.44205, "volume": 389572.0}, {"date": "2011-08-26", "close": 0.4553115, "volume": 149600.0}, {"date": "2011-08-29", "close": 0.459732, "volume": 171646.0}, {"date": "2011-08-30", "close": 0.53046, "volume": 196612.0}, {"date": "2011-08-31", "close": 0.574665, "volume": 312648.0}, {"date": "2011-09-01", "close": 0.5437215, "volume": 112421.0}, {"date": "2011-09-02", "close": 0.548142, "volume": 100493.0}, {"date": "2011-09-05", "close": 0.495096, "volume": 116518.0}, {"date": "2011-09-06", "close": 0.53046, "volume": 29408.0}, {"date": "2011-09-07", "close": 0.521619, "volume": 11311.0}, {"date": "2011-09-08", "close": 0.53046, "volume": 389900.0}, {"date": "2011-09-09", "close": 0.495096, "volume": 80817.0}, {"date": "2011-09-12", "close": 0.4906755, "volume": 59213.0}, {"date": "2011-09-13", "close": 0.486255, "volume": 83305.0}, {"date": "2011-09-15", "close": 0.486255, "volume": 9701.0}, {"date": "2011-09-16", "close": 0.486255, "volume": 16966.0}, {"date": "2011-09-19", "close": 0.486255, "volume": 24231.0}, {"date": "2011-09-21", "close": 0.486255, "volume": 48159.0}, {"date": "2011-09-22", "close": 0.468573, "volume": 20221.0}, {"date": "2011-09-23", "close": 0.459732, "volume": 2262.0}, {"date": "2011-09-26", "close": 0.406686, "volume": 208034.0}, {"date": "2011-09-27", "close": 0.406686, "volume": 59529.0}, {"date": "2011-09-28", "close": 0.424368, "volume": 19229.0}, {"date": "2011-10-03", "close": 0.44205, "volume": 63753.0}, {"date": "2011-10-04", "close": 0.433209, "volume": 11311.0}, {"date": "2011-10-10", "close": 0.450891, "volume": 2262.0}, {"date": "2011-10-11", "close": 0.433209, "volume": 18098.0}, {"date": "2011-10-14", "close": 0.44205, "volume": 18098.0}, {"date": "2011-10-18", "close": 0.450891, "volume": 11311.0}, {"date": "2011-10-20", "close": 0.450891, "volume": 6787.0}, {"date": "2011-10-21", "close": 0.4464705, "volume": 11311.0}, {"date": "2011-10-24", "close": 0.4641525, "volume": 11311.0}, {"date": "2011-10-25", "close": 0.459732, "volume": 73105.0}, {"date": "2011-10-26", "close": 0.4553115, "volume": 94218.0}, {"date": "2011-10-28", "close": 0.477414, "volume": 11311.0}, {"date": "2011-10-31", "close": 0.4818345, "volume": 28506.0}, {"date": "2011-11-01", "close": 0.477414, "volume": 16966.0}, {"date": "2011-11-02", "close": 0.4641525, "volume": 3393.0}, {"date": "2011-11-03", "close": 0.4641525, "volume": 67109.0}, {"date": "2011-11-04", "close": 0.4641525, "volume": 71774.0}, {"date": "2011-11-07", "close": 0.468573, "volume": 9049.0}, {"date": "2011-11-08", "close": 0.4995165, "volume": 215810.0}, {"date": "2011-11-11", "close": 0.486255, "volume": 78905.0}, {"date": "2011-11-14", "close": 0.468573, "volume": 97116.0}, {"date": "2011-11-15", "close": 0.4641525, "volume": 49926.0}, {"date": "2011-11-16", "close": 0.459732, "volume": 71084.0}, {"date": "2011-11-17", "close": 0.459732, "volume": 86308.0}, {"date": "2011-11-21", "close": 0.44205, "volume": 22622.0}, {"date": "2011-11-22", "close": 0.433209, "volume": 18098.0}, {"date": "2011-11-23", "close": 0.433209, "volume": 15835.0}, {"date": "2011-11-25", "close": 0.424368, "volume": 70882.0}, {"date": "2011-11-28", "close": 0.415527, "volume": 16966.0}, {"date": "2011-11-29", "close": 0.415527, "volume": 262979.0}, {"date": "2011-11-30", "close": 0.415527, "volume": 19132.0}, {"date": "2011-12-01", "close": 0.4022655, "volume": 139222.0}, {"date": "2011-12-02", "close": 0.433209, "volume": 33933.0}, {"date": "2011-12-05", "close": 0.406686, "volume": 124420.0}, {"date": "2011-12-06", "close": 0.4287885, "volume": 80816.0}, {"date": "2011-12-07", "close": 0.433209, "volume": 78735.0}, {"date": "2011-12-08", "close": 0.459732, "volume": 122189.0}, {"date": "2011-12-09", "close": 0.433209, "volume": 78045.0}, {"date": "2011-12-12", "close": 0.433209, "volume": 309713.0}, {"date": "2011-12-13", "close": 0.433209, "volume": 41795.0}, {"date": "2011-12-14", "close": 0.44205, "volume": 16466.0}, {"date": "2011-12-15", "close": 0.415527, "volume": 42650.0}, {"date": "2011-12-16", "close": 0.424368, "volume": 20353.0}, {"date": "2011-12-19", "close": 0.44205, "volume": 11311.0}, {"date": "2011-12-20", "close": 0.397845, "volume": 33933.0}, {"date": "2011-12-22", "close": 0.4022655, "volume": 11311.0}, {"date": "2011-12-23", "close": 0.397845, "volume": 18016.0}, {"date": "2011-12-28", "close": 0.389004, "volume": 45288.0}, {"date": "2011-12-29", "close": 0.371322, "volume": 22622.0}, {"date": "2011-12-30", "close": 0.371322, "volume": 36195.0}, {"date": "2012-01-05", "close": 0.371322, "volume": 4244.0}, {"date": "2012-01-06", "close": 0.3757425, "volume": 11311.0}, {"date": "2012-01-09", "close": 0.380163, "volume": 28277.0}, {"date": "2012-01-10", "close": 0.4022655, "volume": 152698.0}, {"date": "2012-01-11", "close": 0.406686, "volume": 132530.0}, {"date": "2012-01-12", "close": 0.415527, "volume": 87280.0}, {"date": "2012-01-13", "close": 0.4287885, "volume": 142067.0}, {"date": "2012-01-16", "close": 0.424368, "volume": 164573.0}, {"date": "2012-01-17", "close": 0.424368, "volume": 11311.0}, {"date": "2012-01-19", "close": 0.424368, "volume": 23564.0}, {"date": "2012-01-20", "close": 0.424368, "volume": 52220.0}, {"date": "2012-01-23", "close": 0.424368, "volume": 60627.0}, {"date": "2012-01-24", "close": 0.424368, "volume": 3090.0}, {"date": "2012-01-25", "close": 0.424368, "volume": 24884.0}, {"date": "2012-01-27", "close": 0.44205, "volume": 15835.0}, {"date": "2012-01-30", "close": 0.433209, "volume": 28277.0}, {"date": "2012-01-31", "close": 0.459732, "volume": 82013.0}, {"date": "2012-02-01", "close": 0.468573, "volume": 197593.0}, {"date": "2012-02-02", "close": 0.468573, "volume": 41059.0}, {"date": "2012-02-03", "close": 0.477414, "volume": 47506.0}, {"date": "2012-02-06", "close": 0.477414, "volume": 93742.0}, {"date": "2012-02-07", "close": 0.477414, "volume": 113700.0}, {"date": "2012-02-08", "close": 0.486255, "volume": 193831.0}, {"date": "2012-02-09", "close": 0.468573, "volume": 62072.0}, {"date": "2012-02-10", "close": 0.477414, "volume": 109835.0}, {"date": "2012-02-13", "close": 0.477414, "volume": 200184.0}, {"date": "2012-02-14", "close": 0.459732, "volume": 50502.0}, {"date": "2012-02-15", "close": 0.459732, "volume": 9049.0}, {"date": "2012-02-16", "close": 0.495096, "volume": 129891.0}, {"date": "2012-02-17", "close": 0.5260395, "volume": 414544.0}, {"date": "2012-02-20", "close": 0.5171985, "volume": 29270.0}, {"date": "2012-02-21", "close": 0.521619, "volume": 191288.0}, {"date": "2012-02-22", "close": 0.521619, "volume": 86395.0}, {"date": "2012-02-23", "close": 0.556983, "volume": 365512.0}, {"date": "2012-02-24", "close": 0.574665, "volume": 447913.0}, {"date": "2012-02-27", "close": 0.574665, "volume": 200633.0}, {"date": "2012-02-28", "close": 0.521619, "volume": 124432.0}, {"date": "2012-02-29", "close": 0.53046, "volume": 24244.0}, {"date": "2012-03-01", "close": 0.53046, "volume": 158300.0}, {"date": "2012-03-02", "close": 0.53046, "volume": 19542.0}, {"date": "2012-03-06", "close": 0.548142, "volume": 69562.0}, {"date": "2012-03-07", "close": 0.5171985, "volume": 37064.0}, {"date": "2012-03-08", "close": 0.521619, "volume": 45506.0}, {"date": "2012-03-09", "close": 0.539301, "volume": 52995.0}, {"date": "2012-03-13", "close": 0.468573, "volume": 21061.0}, {"date": "2012-03-14", "close": 0.512778, "volume": 33933.0}, {"date": "2012-03-15", "close": 0.512778, "volume": 26335.0}, {"date": "2012-03-16", "close": 0.512778, "volume": 26015.0}, {"date": "2012-03-19", "close": 0.5083575, "volume": 41850.0}, {"date": "2012-03-20", "close": 0.512778, "volume": 11876.0}, {"date": "2012-03-21", "close": 0.5260395, "volume": 36440.0}, {"date": "2012-03-22", "close": 0.539301, "volume": 46710.0}, {"date": "2012-03-27", "close": 0.53046, "volume": 18852.0}, {"date": "2012-03-30", "close": 0.503937, "volume": 22622.0}, {"date": "2012-04-02", "close": 0.495096, "volume": 37892.0}, {"date": "2012-04-03", "close": 0.486255, "volume": 200786.0}, {"date": "2012-04-04", "close": 0.486255, "volume": 2140.0}, {"date": "2012-04-05", "close": 0.459732, "volume": 199071.0}, {"date": "2012-04-10", "close": 0.44205, "volume": 14933.0}, {"date": "2012-04-11", "close": 0.44205, "volume": 22005.0}, {"date": "2012-04-12", "close": 0.450891, "volume": 5995.0}, {"date": "2012-04-13", "close": 0.44205, "volume": 45610.0}, {"date": "2012-04-16", "close": 0.468573, "volume": 7918.0}, {"date": "2012-04-17", "close": 0.4641525, "volume": 24884.0}, {"date": "2012-04-18", "close": 0.44205, "volume": 109729.0}, {"date": "2012-04-19", "close": 0.44205, "volume": 22622.0}, {"date": "2012-04-20", "close": 0.459732, "volume": 13593.0}, {"date": "2012-04-24", "close": 0.450891, "volume": 40719.0}, {"date": "2012-04-26", "close": 0.44205, "volume": 44261.0}, {"date": "2012-04-27", "close": 0.4111065, "volume": 91594.0}, {"date": "2012-05-01", "close": 0.424368, "volume": 18098.0}, {"date": "2012-05-02", "close": 0.397845, "volume": 75150.0}, {"date": "2012-05-04", "close": 0.397845, "volume": 5158.0}, {"date": "2012-05-07", "close": 0.389004, "volume": 67866.0}, {"date": "2012-05-08", "close": 0.389004, "volume": 61785.0}, {"date": "2012-05-10", "close": 0.389004, "volume": 73295.0}, {"date": "2012-05-11", "close": 0.389004, "volume": 71259.0}, {"date": "2012-05-15", "close": 0.35364, "volume": 102286.0}, {"date": "2012-05-16", "close": 0.35364, "volume": 76188.0}, {"date": "2012-05-18", "close": 0.335958, "volume": 175320.0}, {"date": "2012-05-22", "close": 0.35364, "volume": 6589.0}, {"date": "2012-05-23", "close": 0.35364, "volume": 11876.0}, {"date": "2012-05-24", "close": 0.35364, "volume": 17798.0}, {"date": "2012-05-25", "close": 0.35364, "volume": 21137.0}, {"date": "2012-05-28", "close": 0.335958, "volume": 7352.0}, {"date": "2012-05-29", "close": 0.35364, "volume": 27712.0}, {"date": "2012-05-30", "close": 0.335958, "volume": 59070.0}, {"date": "2012-05-31", "close": 0.309435, "volume": 86414.0}, {"date": "2012-06-04", "close": 0.309435, "volume": 14704.0}, {"date": "2012-06-05", "close": 0.309435, "volume": 45244.0}, {"date": "2012-06-08", "close": 0.309435, "volume": 3393.0}, {"date": "2012-06-12", "close": 0.318276, "volume": 45244.0}, {"date": "2012-06-13", "close": 0.318276, "volume": 95288.0}, {"date": "2012-06-14", "close": 0.309435, "volume": 50291.0}, {"date": "2012-06-15", "close": 0.3050145, "volume": 76705.0}, {"date": "2012-06-18", "close": 0.274071, "volume": 28032.0}, {"date": "2012-06-19", "close": 0.2696505, "volume": 101416.0}, {"date": "2012-06-20", "close": 0.274071, "volume": 56059.0}, {"date": "2012-06-21", "close": 0.274071, "volume": 118765.0}, {"date": "2012-06-22", "close": 0.274071, "volume": 67866.0}, {"date": "2012-06-26", "close": 0.291753, "volume": 28504.0}, {"date": "2012-06-27", "close": 0.309435, "volume": 19229.0}, {"date": "2012-06-28", "close": 0.309435, "volume": 16996.0}, {"date": "2012-06-29", "close": 0.291753, "volume": 24319.0}, {"date": "2012-07-13", "close": 0.274071, "volume": 57686.0}, {"date": "2012-07-19", "close": 0.309435, "volume": 24711.0}, {"date": "2012-07-23", "close": 0.300594, "volume": 33933.0}, {"date": "2012-07-25", "close": 0.300594, "volume": 45244.0}, {"date": "2012-07-26", "close": 0.26523, "volume": 70076.0}, {"date": "2012-07-30", "close": 0.26523, "volume": 22735.0}, {"date": "2012-07-31", "close": 0.26523, "volume": 33820.0}, {"date": "2012-08-03", "close": 0.247548, "volume": 12442.0}, {"date": "2012-08-08", "close": 0.212184, "volume": 11311.0}, {"date": "2012-08-17", "close": 0.194502, "volume": 113109.0}, {"date": "2012-08-21", "close": 0.212184, "volume": 11311.0}, {"date": "2012-08-23", "close": 0.194502, "volume": 695415.0}, {"date": "2012-08-24", "close": 0.194502, "volume": 565547.0}, {"date": "2012-08-27", "close": 0.212184, "volume": 22622.0}, {"date": "2012-08-28", "close": 0.212184, "volume": 22622.0}, {"date": "2012-08-29", "close": 0.194502, "volume": 113109.0}, {"date": "2012-08-30", "close": 0.194502, "volume": 11311.0}, {"date": "2012-08-31", "close": 0.194502, "volume": 11311.0}, {"date": "2012-09-03", "close": 0.194502, "volume": 16966.0}, {"date": "2012-09-04", "close": 0.203343, "volume": 56966.0}, {"date": "2012-09-07", "close": 0.229866, "volume": 65455.0}, {"date": "2012-09-10", "close": 0.229866, "volume": 10218.0}, {"date": "2012-09-11", "close": 0.221025, "volume": 5655.0}, {"date": "2012-09-12", "close": 0.2519685, "volume": 15270.0}, {"date": "2012-09-13", "close": 0.256389, "volume": 39857.0}, {"date": "2012-09-14", "close": 0.256389, "volume": 167957.0}, {"date": "2012-09-17", "close": 0.256389, "volume": 5900.0}, {"date": "2012-09-19", "close": 0.247548, "volume": 35891.0}, {"date": "2012-09-20", "close": 0.238707, "volume": 62210.0}, {"date": "2012-09-21", "close": 0.247548, "volume": 3393.0}, {"date": "2012-09-25", "close": 0.247548, "volume": 11311.0}, {"date": "2012-09-27", "close": 0.221025, "volume": 45244.0}, {"date": "2012-10-02", "close": 0.212184, "volume": 5655.0}, {"date": "2012-10-03", "close": 0.2077635, "volume": 106097.0}, {"date": "2012-10-05", "close": 0.212184, "volume": 32802.0}, {"date": "2012-10-08", "close": 0.2254455, "volume": 56232.0}, {"date": "2012-10-09", "close": 0.221025, "volume": 58075.0}, {"date": "2012-10-12", "close": 0.203343, "volume": 62210.0}, {"date": "2012-10-15", "close": 0.203343, "volume": 73334.0}, {"date": "2012-10-17", "close": 0.221025, "volume": 56555.0}, {"date": "2012-10-18", "close": 0.203343, "volume": 16966.0}, {"date": "2012-10-23", "close": 0.203343, "volume": 4524.0}, {"date": "2012-10-24", "close": 0.203343, "volume": 22622.0}, {"date": "2012-10-25", "close": 0.203343, "volume": 42416.0}, {"date": "2012-10-26", "close": 0.203343, "volume": 106549.0}, {"date": "2012-10-30", "close": 0.203343, "volume": 14704.0}, {"date": "2012-10-31", "close": 0.159138, "volume": 457937.0}, {"date": "2012-11-01", "close": 0.1812405, "volume": 20360.0}, {"date": "2012-11-02", "close": 0.1723995, "volume": 107454.0}, {"date": "2012-11-06", "close": 0.159138, "volume": 79177.0}, {"date": "2012-11-07", "close": 0.1635585, "volume": 56555.0}, {"date": "2012-11-08", "close": 0.1635585, "volume": 113737.0}, {"date": "2012-11-09", "close": 0.1635585, "volume": 10422.0}, {"date": "2012-11-13", "close": 0.1723995, "volume": 142122.0}, {"date": "2012-11-14", "close": 0.1723995, "volume": 51624.0}, {"date": "2012-11-15", "close": 0.1635585, "volume": 31341.0}, {"date": "2012-11-20", "close": 0.17682, "volume": 103393.0}, {"date": "2012-11-22", "close": 0.17682, "volume": 22400.0}, {"date": "2012-11-23", "close": 0.167979, "volume": 67866.0}, {"date": "2012-11-29", "close": 0.167979, "volume": 56555.0}, {"date": "2012-11-30", "close": 0.167979, "volume": 75694.0}, {"date": "2012-12-04", "close": 0.167979, "volume": 117783.0}, {"date": "2012-12-05", "close": 0.167979, "volume": 44644.0}, {"date": "2012-12-06", "close": 0.17682, "volume": 17034.0}, {"date": "2012-12-07", "close": 0.1635585, "volume": 29438.0}, {"date": "2012-12-10", "close": 0.1547175, "volume": 87974.0}, {"date": "2012-12-12", "close": 0.159138, "volume": 38767.0}, {"date": "2012-12-13", "close": 0.150297, "volume": 12442.0}, {"date": "2012-12-20", "close": 0.150297, "volume": 144699.0}, {"date": "2012-12-21", "close": 0.150297, "volume": 73802.0}, {"date": "2012-12-31", "close": 0.1635585, "volume": 16966.0}, {"date": "2013-01-03", "close": 0.159138, "volume": 16966.0}, {"date": "2013-01-07", "close": 0.141456, "volume": 7918.0}, {"date": "2013-01-08", "close": 0.123774, "volume": 95012.0}, {"date": "2013-01-10", "close": 0.123774, "volume": 294200.0}, {"date": "2013-01-11", "close": 0.123774, "volume": 6408.0}, {"date": "2013-01-17", "close": 0.159138, "volume": 518999.0}, {"date": "2013-01-18", "close": 0.167979, "volume": 104606.0}, {"date": "2013-01-21", "close": 0.1547175, "volume": 32236.0}, {"date": "2013-01-22", "close": 0.150297, "volume": 289560.0}, {"date": "2013-01-23", "close": 0.150297, "volume": 135731.0}, {"date": "2013-01-24", "close": 0.141456, "volume": 68380.0}, {"date": "2013-01-25", "close": 0.141456, "volume": 160728.0}, {"date": "2013-01-29", "close": 0.132615, "volume": 39624.0}, {"date": "2013-02-01", "close": 0.123774, "volume": 4004054.0}, {"date": "2013-02-04", "close": 0.123774, "volume": 67866.0}, {"date": "2013-02-05", "close": 0.114933, "volume": 107467.0}, {"date": "2013-02-07", "close": 0.132615, "volume": 56555.0}, {"date": "2013-02-11", "close": 0.123774, "volume": 52030.0}, {"date": "2013-02-12", "close": 0.1193535, "volume": 226219.0}, {"date": "2013-02-15", "close": 0.114933, "volume": 271463.0}, {"date": "2013-02-18", "close": 0.150297, "volume": 3459.0}, {"date": "2013-02-19", "close": 0.150297, "volume": 33696.0}, {"date": "2013-02-20", "close": 0.114933, "volume": 39588.0}, {"date": "2013-02-21", "close": 0.106092, "volume": 173543.0}, {"date": "2013-02-27", "close": 0.114933, "volume": 11311.0}, {"date": "2013-03-01", "close": 0.1281945, "volume": 62838.0}, {"date": "2013-03-05", "close": 0.106092, "volume": 137121.0}, {"date": "2013-03-06", "close": 0.1105125, "volume": 33674.0}, {"date": "2013-03-11", "close": 0.1281945, "volume": 5655.0}, {"date": "2013-03-13", "close": 0.114933, "volume": 247800.0}, {"date": "2013-03-18", "close": 0.114933, "volume": 22622.0}, {"date": "2013-03-28", "close": 0.1105125, "volume": 164009.0}, {"date": "2013-04-02", "close": 0.1105125, "volume": 82051.0}, {"date": "2013-04-03", "close": 0.097251, "volume": 50899.0}, {"date": "2013-04-10", "close": 0.106092, "volume": 165705.0}, {"date": "2013-04-11", "close": 0.106092, "volume": 20925.0}, {"date": "2013-05-10", "close": 0.08841, "volume": 127814.0}, {"date": "2013-05-23", "close": 0.079569, "volume": 107171.0}, {"date": "2013-05-24", "close": 0.08841, "volume": 5938.0}, {"date": "2013-06-14", "close": 0.061887, "volume": 11311.0}, {"date": "2013-06-18", "close": 0.0663075, "volume": 16966.0}, {"date": "2013-06-19", "close": 0.0698439, "volume": 36137.0}, {"date": "2013-06-20", "close": 0.0680757, "volume": 17481.0}, {"date": "2013-06-21", "close": 0.061887, "volume": 16452.0}, {"date": "2013-06-24", "close": 0.053046, "volume": 113109.0}, {"date": "2013-06-25", "close": 0.0397845, "volume": 71508.0}, {"date": "2013-06-26", "close": 0.0415527, "volume": 442919.0}, {"date": "2013-06-27", "close": 0.0415527, "volume": 145632.0}, {"date": "2013-06-28", "close": 0.0397845, "volume": 145848.0}, {"date": "2013-07-02", "close": 0.044205, "volume": 31671.0}, {"date": "2013-07-03", "close": 0.044205, "volume": 117068.0}, {"date": "2013-07-05", "close": 0.0459732, "volume": 79369.0}, {"date": "2013-07-08", "close": 0.0450891, "volume": 214908.0}, {"date": "2013-07-09", "close": 0.0468573, "volume": 10180.0}, {"date": "2013-07-10", "close": 0.0468573, "volume": 226219.0}, {"date": "2013-07-11", "close": 0.053046, "volume": 317518.0}, {"date": "2013-07-17", "close": 0.0486255, "volume": 62210.0}, {"date": "2013-07-23", "close": 0.0495096, "volume": 39588.0}, {"date": "2013-07-25", "close": 0.0565824, "volume": 111369.0}, {"date": "2013-08-01", "close": 0.0495096, "volume": 114877.0}, {"date": "2013-08-15", "close": 0.053046, "volume": 67866.0}, {"date": "2013-08-16", "close": 0.0565824, "volume": 83064.0}, {"date": "2013-08-20", "close": 0.0512778, "volume": 11311.0}, {"date": "2013-08-26", "close": 0.053046, "volume": 8781.0}, {"date": "2013-08-27", "close": 0.053046, "volume": 11311.0}, {"date": "2013-08-28", "close": 0.053046, "volume": 49722.0}, {"date": "2013-08-29", "close": 0.053046, "volume": 21491.0}, {"date": "2013-09-02", "close": 0.0495096, "volume": 8483.0}, {"date": "2013-09-05", "close": 0.053046, "volume": 33933.0}, {"date": "2013-09-10", "close": 0.053046, "volume": 8698.0}, {"date": "2013-09-13", "close": 0.0574665, "volume": 9614.0}, {"date": "2013-09-17", "close": 0.061887, "volume": 82570.0}, {"date": "2013-09-30", "close": 0.061887, "volume": 16966.0}, {"date": "2013-10-03", "close": 0.061887, "volume": 70693.0}, {"date": "2013-10-07", "close": 0.0663075, "volume": 61079.0}, {"date": "2013-10-09", "close": 0.061887, "volume": 105192.0}, {"date": "2013-10-17", "close": 0.0663075, "volume": 145093.0}, {"date": "2013-10-21", "close": 0.0636552, "volume": 22622.0}, {"date": "2013-10-23", "close": 0.061887, "volume": 15920.0}, {"date": "2013-10-25", "close": 0.0627711, "volume": 53161.0}, {"date": "2013-10-29", "close": 0.061887, "volume": 56555.0}, {"date": "2013-10-31", "close": 0.061887, "volume": 67866.0}, {"date": "2013-11-05", "close": 0.0627711, "volume": 79177.0}, {"date": "2013-11-07", "close": 0.061887, "volume": 175722.0}, {"date": "2013-11-13", "close": 0.0574665, "volume": 54761.0}, {"date": "2013-11-15", "close": 0.061887, "volume": 53902.0}, {"date": "2013-11-18", "close": 0.061887, "volume": 94230.0}, {"date": "2013-11-20", "close": 0.0548142, "volume": 66920.0}, {"date": "2013-11-25", "close": 0.0548142, "volume": 33367.0}, {"date": "2013-11-26", "close": 0.0548142, "volume": 33933.0}, {"date": "2013-11-29", "close": 0.053046, "volume": 258847.0}, {"date": "2013-12-02", "close": 0.0539301, "volume": 5995.0}, {"date": "2013-12-06", "close": 0.0539301, "volume": 36195.0}, {"date": "2013-12-09", "close": 0.0539301, "volume": 11311.0}, {"date": "2013-12-10", "close": 0.053046, "volume": 113109.0}, {"date": "2013-12-13", "close": 0.053046, "volume": 86319.0}, {"date": "2013-12-16", "close": 0.0512778, "volume": 8483.0}, {"date": "2013-12-17", "close": 0.0512778, "volume": 20360.0}, {"date": "2013-12-18", "close": 0.053046, "volume": 22622.0}, {"date": "2013-12-27", "close": 0.0610029, "volume": 11311.0}, {"date": "2013-12-30", "close": 0.0610029, "volume": 102470.0}, {"date": "2014-02-11", "close": 0.069, "volume": null}, {"date": "2014-02-12", "close": 0.048, "volume": 162000.0}, {"date": "2014-02-13", "close": 0.048, "volume": 5000.0}, {"date": "2014-02-14", "close": 0.048, "volume": 78683.0}, {"date": "2014-02-17", "close": 0.048, "volume": 47700.0}, {"date": "2014-02-19", "close": 0.045, "volume": 60000.0}, {"date": "2014-02-20", "close": 0.045, "volume": 2000.0}, {"date": "2014-02-21", "close": 0.044, "volume": 276585.0}, {"date": "2014-02-24", "close": 0.044, "volume": 20000.0}, {"date": "2014-02-25", "close": 0.044, "volume": 13595.0}, {"date": "2014-03-07", "close": 0.044, "volume": 30000.0}, {"date": "2014-03-17", "close": 0.044, "volume": 76405.0}, {"date": "2014-03-19", "close": 0.044, "volume": 200000.0}, {"date": "2014-03-20", "close": 0.044, "volume": 33595.0}, {"date": "2014-04-01", "close": 0.046, "volume": 600000.0}, {"date": "2014-04-02", "close": 0.046, "volume": 400000.0}, {"date": "2014-04-03", "close": 0.042, "volume": 97807.0}, {"date": "2014-04-11", "close": 0.044, "volume": 85000.0}, {"date": "2014-04-14", "close": 0.044, "volume": 20626.0}, {"date": "2014-04-15", "close": 0.046, "volume": 100000.0}, {"date": "2014-04-16", "close": 0.044, "volume": 15000.0}, {"date": "2014-04-24", "close": 0.043, "volume": 24750.0}, {"date": "2014-04-30", "close": 0.047, "volume": 2030000.0}, {"date": "2014-05-02", "close": 0.046, "volume": 115000.0}, {"date": "2014-05-05", "close": 0.043, "volume": 9990.0}, {"date": "2014-05-06", "close": 0.047, "volume": 1240819.0}, {"date": "2014-05-07", "close": 0.047, "volume": 11802.0}, {"date": "2014-05-09", "close": 0.048, "volume": 100000.0}, {"date": "2014-05-12", "close": 0.046, "volume": 47000.0}, {"date": "2014-05-14", "close": 0.045, "volume": 103384.0}, {"date": "2014-05-16", "close": 0.048, "volume": 21655.0}, {"date": "2014-05-19", "close": 0.047, "volume": 37500.0}, {"date": "2014-05-20", "close": 0.049, "volume": 100000.0}, {"date": "2014-05-21", "close": 0.05, "volume": 110000.0}, {"date": "2014-05-23", "close": 0.047, "volume": 26250.0}, {"date": "2014-05-26", "close": 0.04, "volume": 274083.0}, {"date": "2014-05-27", "close": 0.04, "volume": 180917.0}, {"date": "2014-05-28", "close": 0.04, "volume": 19083.0}, {"date": "2014-06-04", "close": 0.036, "volume": 200916.0}, {"date": "2014-06-05", "close": 0.035, "volume": 34084.0}, {"date": "2014-06-10", "close": 0.035, "volume": 75916.0}, {"date": "2014-06-11", "close": 0.032, "volume": 150834.0}, {"date": "2014-06-12", "close": 0.031, "volume": 30916.0}, {"date": "2014-06-13", "close": 0.038, "volume": 181250.0}, {"date": "2014-06-16", "close": 0.045, "volume": 285152.0}, {"date": "2014-06-18", "close": 0.04, "volume": 187182.0}, {"date": "2014-06-19", "close": 0.043, "volume": 25068.0}, {"date": "2014-06-20", "close": 0.041, "volume": 7500.0}, {"date": "2014-06-23", "close": 0.041, "volume": 41969.0}, {"date": "2014-06-24", "close": 0.07, "volume": 2235463.0}, {"date": "2014-06-25", "close": 0.073, "volume": 1546020.0}, {"date": "2014-06-26", "close": 0.066, "volume": 1244566.0}, {"date": "2014-06-27", "close": 0.069, "volume": 105208.0}, {"date": "2014-06-30", "close": 0.07, "volume": 556425.0}, {"date": "2014-07-01", "close": 0.077, "volume": 375521.0}, {"date": "2014-07-02", "close": 0.083, "volume": 482347.0}, {"date": "2014-07-03", "close": 0.084, "volume": 842354.0}, {"date": "2014-07-04", "close": 0.078, "volume": 76274.0}, {"date": "2014-07-07", "close": 0.076, "volume": 292573.0}, {"date": "2014-07-08", "close": 0.071, "volume": 99000.0}, {"date": "2014-07-09", "close": 0.07, "volume": 77000.0}, {"date": "2014-07-10", "close": 0.07, "volume": 318000.0}, {"date": "2014-07-11", "close": 0.075, "volume": 301755.0}, {"date": "2014-07-14", "close": 0.085, "volume": 369173.0}, {"date": "2014-07-15", "close": 0.085, "volume": 50000.0}, {"date": "2014-07-16", "close": 0.08, "volume": 656084.0}, {"date": "2014-07-17", "close": 0.085, "volume": 1557407.0}, {"date": "2014-07-18", "close": 0.098, "volume": 1773702.0}, {"date": "2014-07-21", "close": 0.1, "volume": 2870172.0}, {"date": "2014-07-22", "close": 0.075, "volume": 5431542.0}, {"date": "2014-07-23", "close": 0.081, "volume": 1683508.0}, {"date": "2014-07-24", "close": 0.077, "volume": 728994.0}, {"date": "2014-07-28", "close": 0.077, "volume": 192000.0}, {"date": "2014-07-29", "close": 0.08, "volume": 132000.0}, {"date": "2014-07-30", "close": 0.076, "volume": 115000.0}, {"date": "2014-07-31", "close": 0.07, "volume": 287000.0}, {"date": "2014-08-01", "close": 0.07, "volume": 104170.0}, {"date": "2014-08-04", "close": 0.075, "volume": 585211.0}, {"date": "2014-08-05", "close": 0.069, "volume": 251000.0}, {"date": "2014-08-06", "close": 0.067, "volume": 214492.0}, {"date": "2014-08-07", "close": 0.067, "volume": 84870.0}, {"date": "2014-08-08", "close": 0.075, "volume": 122000.0}, {"date": "2014-08-11", "close": 0.07, "volume": 53000.0}, {"date": "2014-08-12", "close": 0.07, "volume": 116870.0}, {"date": "2014-08-13", "close": 0.066, "volume": 233130.0}, {"date": "2014-08-14", "close": 0.06, "volume": 40000.0}, {"date": "2014-08-15", "close": 0.061, "volume": 30000.0}, {"date": "2014-08-18", "close": 0.054, "volume": 408070.0}, {"date": "2014-08-19", "close": 0.052, "volume": 147317.0}, {"date": "2014-08-21", "close": 0.05, "volume": 55044.0}, {"date": "2014-08-22", "close": 0.05, "volume": 25000.0}, {"date": "2014-08-25", "close": 0.06, "volume": 196157.0}, {"date": "2014-08-27", "close": 0.055, "volume": 180000.0}, {"date": "2014-08-28", "close": 0.053, "volume": 100000.0}, {"date": "2014-08-29", "close": 0.05, "volume": 267000.0}, {"date": "2014-09-01", "close": 0.051, "volume": 302956.0}, {"date": "2014-09-02", "close": 0.05, "volume": 83714.0}, {"date": "2014-09-03", "close": 0.05, "volume": 57750.0}, {"date": "2014-09-04", "close": 0.051, "volume": 60000.0}, {"date": "2014-09-05", "close": 0.05, "volume": 287886.0}, {"date": "2014-09-08", "close": 0.055, "volume": 34273.0}, {"date": "2014-09-11", "close": 0.055, "volume": 133257.0}, {"date": "2014-09-12", "close": 0.055, "volume": 100000.0}, {"date": "2014-09-15", "close": 0.054, "volume": 120515.0}, {"date": "2014-09-16", "close": 0.055, "volume": 6090.0}, {"date": "2014-09-17", "close": 0.057, "volume": 18910.0}, {"date": "2014-09-18", "close": 0.055, "volume": 12000.0}, {"date": "2014-09-19", "close": 0.053, "volume": 6500.0}, {"date": "2014-09-23", "close": 0.052, "volume": 147250.0}, {"date": "2014-09-24", "close": 0.051, "volume": 50000.0}, {"date": "2014-09-26", "close": 0.051, "volume": 11009.0}, {"date": "2014-10-01", "close": 0.041, "volume": 675000.0}, {"date": "2014-10-02", "close": 0.042, "volume": 50000.0}, {"date": "2014-10-08", "close": 0.045, "volume": 39444.0}, {"date": "2014-10-09", "close": 0.045, "volume": 40556.0}, {"date": "2014-10-10", "close": 0.042, "volume": 25000.0}, {"date": "2014-10-15", "close": 0.044, "volume": 25000.0}, {"date": "2014-10-21", "close": 0.049, "volume": 150000.0}, {"date": "2014-10-24", "close": 0.05, "volume": 79783.0}, {"date": "2014-10-29", "close": 0.042, "volume": 89000.0}, {"date": "2014-10-30", "close": 0.042, "volume": 11000.0}, {"date": "2014-11-03", "close": 0.041, "volume": 3322.0}, {"date": "2014-11-04", "close": 0.041, "volume": 85000.0}, {"date": "2014-11-07", "close": 0.041, "volume": 2193.0}, {"date": "2014-11-11", "close": 0.045, "volume": 289000.0}, {"date": "2014-11-12", "close": 0.046, "volume": 196500.0}, {"date": "2014-11-13", "close": 0.045, "volume": 71000.0}, {"date": "2014-11-14", "close": 0.047, "volume": 80000.0}, {"date": "2014-11-24", "close": 0.045, "volume": 79125.0}, {"date": "2014-11-25", "close": 0.045, "volume": 13666.0}, {"date": "2014-11-26", "close": 0.045, "volume": 7209.0}, {"date": "2014-11-27", "close": 0.045, "volume": 172475.0}, {"date": "2014-11-28", "close": 0.045, "volume": 820227.0}, {"date": "2014-12-02", "close": 0.044, "volume": 925.0}, {"date": "2014-12-03", "close": 0.044, "volume": 5555.0}, {"date": "2014-12-04", "close": 0.043, "volume": 100000.0}, {"date": "2014-12-05", "close": 0.042, "volume": 114500.0}, {"date": "2014-12-10", "close": 0.04, "volume": 200500.0}, {"date": "2014-12-11", "close": 0.04, "volume": 71914.0}, {"date": "2014-12-12", "close": 0.043, "volume": 25000.0}, {"date": "2014-12-16", "close": 0.045, "volume": 180000.0}, {"date": "2014-12-17", "close": 0.047, "volume": 153764.0}, {"date": "2014-12-18", "close": 0.05, "volume": 55000.0}, {"date": "2015-01-13", "close": 0.044, "volume": 169797.0}, {"date": "2015-01-14", "close": 0.05, "volume": 250000.0}, {"date": "2015-01-15", "close": 0.055, "volume": 8000.0}, {"date": "2015-01-19", "close": 0.05, "volume": 300000.0}, {"date": "2015-01-20", "close": 0.045, "volume": 12828.0}, {"date": "2015-01-21", "close": 0.047, "volume": 93000.0}, {"date": "2015-01-28", "close": 0.044, "volume": 9930.0}, {"date": "2015-01-29", "close": 0.045, "volume": 67000.0}, {"date": "2015-02-02", "close": 0.048, "volume": 40000.0}, {"date": "2015-02-03", "close": 0.05, "volume": 25000.0}, {"date": "2015-02-04", "close": 0.045, "volume": 73000.0}, {"date": "2015-02-05", "close": 0.047, "volume": 28723.0}, {"date": "2015-02-09", "close": 0.045, "volume": 50500.0}, {"date": "2015-02-10", "close": 0.045, "volume": 3951.0}, {"date": "2015-02-11", "close": 0.045, "volume": 82500.0}, {"date": "2015-02-12", "close": 0.045, "volume": 112500.0}, {"date": "2015-02-13", "close": 0.043, "volume": 323312.0}, {"date": "2015-02-18", "close": 0.044, "volume": 50000.0}, {"date": "2015-02-19", "close": 0.046, "volume": 65000.0}, {"date": "2015-02-20", "close": 0.044, "volume": 37400.0}, {"date": "2015-02-23", "close": 0.043, "volume": 110154.0}, {"date": "2015-02-24", "close": 0.045, "volume": 130400.0}, {"date": "2015-02-26", "close": 0.042, "volume": 59138.0}, {"date": "2015-03-06", "close": 0.04, "volume": 611923.0}, {"date": "2015-03-10", "close": 0.041, "volume": 9100.0}, {"date": "2015-03-17", "close": 0.044, "volume": 125000.0}, {"date": "2015-03-18", "close": 0.044, "volume": 150000.0}, {"date": "2015-03-19", "close": 0.047, "volume": 5488.0}, {"date": "2015-03-20", "close": 0.046, "volume": 103381.0}, {"date": "2015-03-23", "close": 0.047, "volume": 13026.0}, {"date": "2015-03-26", "close": 0.047, "volume": 11131.0}, {"date": "2015-03-27", "close": 0.046, "volume": 80000.0}, {"date": "2015-03-30", "close": 0.046, "volume": 50000.0}, {"date": "2015-04-01", "close": 0.047, "volume": 138652.0}, {"date": "2015-04-02", "close": 0.045, "volume": 15217.0}, {"date": "2015-04-07", "close": 0.045, "volume": 9111.0}, {"date": "2015-04-09", "close": 0.045, "volume": 102500.0}, {"date": "2015-04-13", "close": 0.046, "volume": 103596.0}, {"date": "2015-04-14", "close": 0.038, "volume": 115000.0}, {"date": "2015-04-15", "close": 0.044, "volume": 398000.0}, {"date": "2015-04-16", "close": 0.042, "volume": 79076.0}, {"date": "2015-04-23", "close": 0.04, "volume": 23095.0}, {"date": "2015-04-29", "close": 0.034, "volume": 199443.0}, {"date": "2015-04-30", "close": 0.04, "volume": 81305.0}, {"date": "2015-05-01", "close": 0.04, "volume": 6668.0}, {"date": "2015-05-08", "close": 0.04, "volume": 10000.0}, {"date": "2015-05-13", "close": 0.04, "volume": 70000.0}, {"date": "2015-05-19", "close": 0.042, "volume": 43052.0}, {"date": "2015-05-25", "close": 0.04, "volume": 50000.0}, {"date": "2015-05-28", "close": 0.042, "volume": 95409.0}, {"date": "2015-06-03", "close": 0.044, "volume": 185000.0}, {"date": "2015-06-09", "close": 0.041, "volume": 7000.0}, {"date": "2015-06-10", "close": 0.041, "volume": 25641.0}, {"date": "2015-06-12", "close": 0.04, "volume": 128442.0}, {"date": "2015-06-15", "close": 0.04, "volume": 165109.0}, {"date": "2015-06-16", "close": 0.04, "volume": 83886.0}, {"date": "2015-06-23", "close": 0.044, "volume": 127500.0}, {"date": "2015-07-02", "close": 0.042, "volume": 66309.0}, {"date": "2015-07-09", "close": 0.04, "volume": 14075.0}, {"date": "2015-07-10", "close": 0.038, "volume": 200000.0}, {"date": "2015-07-13", "close": 0.044, "volume": 70703.0}, {"date": "2015-07-15", "close": 0.044, "volume": 70000.0}, {"date": "2015-07-21", "close": 0.045, "volume": 90000.0}, {"date": "2015-07-22", "close": 0.05, "volume": 245000.0}, {"date": "2015-07-24", "close": 0.05, "volume": 524286.0}, {"date": "2015-07-27", "close": 0.05, "volume": 150000.0}, {"date": "2015-07-28", "close": 0.05, "volume": 140344.0}, {"date": "2015-07-29", "close": 0.05, "volume": 65000.0}, {"date": "2015-07-30", "close": 0.047, "volume": 3500.0}, {"date": "2015-08-03", "close": 0.051, "volume": 1091214.0}, {"date": "2015-08-04", "close": 0.045, "volume": 93461.0}, {"date": "2015-08-05", "close": 0.045, "volume": 23799.0}, {"date": "2015-08-07", "close": 0.05, "volume": 10000.0}, {"date": "2015-08-10", "close": 0.048, "volume": 202760.0}, {"date": "2015-08-11", "close": 0.046, "volume": 65000.0}, {"date": "2015-08-12", "close": 0.046, "volume": 10000.0}, {"date": "2015-08-18", "close": 0.047, "volume": 50000.0}, {"date": "2015-08-19", "close": 0.049, "volume": 9799.0}, {"date": "2015-08-20", "close": 0.043, "volume": 771663.0}, {"date": "2015-08-21", "close": 0.043, "volume": 13500.0}, {"date": "2015-08-26", "close": 0.044, "volume": 948489.0}, {"date": "2015-08-27", "close": 0.044, "volume": 197310.0}, {"date": "2015-08-28", "close": 0.045, "volume": 383789.0}, {"date": "2015-08-31", "close": 0.051, "volume": 72541.0}, {"date": "2015-09-01", "close": 0.05, "volume": 112500.0}, {"date": "2015-09-03", "close": 0.047, "volume": 173889.0}, {"date": "2015-09-04", "close": 0.048, "volume": 108898.0}, {"date": "2015-09-07", "close": 0.046, "volume": 10100.0}, {"date": "2015-09-08", "close": 0.046, "volume": 117306.0}, {"date": "2015-09-09", "close": 0.048, "volume": 234353.0}, {"date": "2015-09-10", "close": 0.049, "volume": 200000.0}, {"date": "2015-09-11", "close": 0.052, "volume": 50000.0}, {"date": "2015-09-14", "close": 0.054, "volume": 180007.0}, {"date": "2015-09-15", "close": 0.05, "volume": 136750.0}, {"date": "2015-09-16", "close": 0.05, "volume": 94850.0}, {"date": "2015-09-22", "close": 0.042, "volume": 47170.0}, {"date": "2015-09-23", "close": 0.047, "volume": 11956.0}, {"date": "2015-09-24", "close": 0.043, "volume": 50000.0}, {"date": "2015-09-25", "close": 0.045, "volume": 340000.0}, {"date": "2015-09-30", "close": 0.045, "volume": 20900.0}, {"date": "2015-10-02", "close": 0.045, "volume": 191595.0}, {"date": "2015-10-05", "close": 0.052, "volume": 116808.0}, {"date": "2015-10-06", "close": 0.052, "volume": 12011.0}, {"date": "2015-10-07", "close": 0.054, "volume": 38190.0}, {"date": "2015-10-08", "close": 0.054, "volume": 37000.0}, {"date": "2015-10-09", "close": 0.054, "volume": 40500.0}, {"date": "2015-10-12", "close": 0.054, "volume": 18148.0}, {"date": "2015-10-13", "close": 0.052, "volume": 131835.0}, {"date": "2015-10-16", "close": 0.047, "volume": 384247.0}, {"date": "2015-10-19", "close": 0.047, "volume": 23500.0}, {"date": "2015-10-20", "close": 0.049, "volume": 91595.0}, {"date": "2015-10-21", "close": 0.05, "volume": 200000.0}, {"date": "2015-10-23", "close": 0.05, "volume": 91595.0}, {"date": "2015-10-26", "close": 0.055, "volume": 494344.0}, {"date": "2015-10-27", "close": 0.056, "volume": 547125.0}, {"date": "2015-10-28", "close": 0.055, "volume": 135000.0}, {"date": "2015-10-29", "close": 0.055, "volume": 95000.0}, {"date": "2015-10-30", "close": 0.055, "volume": 19948.0}, {"date": "2015-11-02", "close": 0.058, "volume": 50000.0}, {"date": "2015-11-03", "close": 0.057, "volume": 50000.0}, {"date": "2015-11-06", "close": 0.043, "volume": 129626.0}, {"date": "2015-11-09", "close": 0.045, "volume": 400880.0}, {"date": "2015-11-11", "close": 0.044, "volume": 1500000.0}, {"date": "2015-11-16", "close": 0.044, "volume": 81854.0}, {"date": "2015-11-18", "close": 0.044, "volume": 300207.0}, {"date": "2015-11-20", "close": 0.045, "volume": 191858.0}, {"date": "2015-11-24", "close": 0.045, "volume": 20958.0}, {"date": "2015-11-26", "close": 0.045, "volume": 74375.0}, {"date": "2015-11-30", "close": 0.045, "volume": 1093690.0}, {"date": "2015-12-01", "close": 0.045, "volume": 45000.0}, {"date": "2015-12-02", "close": 0.047, "volume": 281716.0}, {"date": "2015-12-03", "close": 0.047, "volume": 200000.0}, {"date": "2015-12-04", "close": 0.051, "volume": 25000.0}, {"date": "2015-12-09", "close": 0.046, "volume": 40858.0}, {"date": "2015-12-23", "close": 0.05, "volume": 21000.0}, {"date": "2015-12-30", "close": 0.049, "volume": 1062.0}, {"date": "2016-01-04", "close": 0.045, "volume": 116232.0}, {"date": "2016-01-05", "close": 0.045, "volume": 147478.0}, {"date": "2016-01-08", "close": 0.042, "volume": 330000.0}, {"date": "2016-01-13", "close": 0.042, "volume": 122864.0}, {"date": "2016-01-14", "close": 0.042, "volume": 20000.0}, {"date": "2016-01-15", "close": 0.043, "volume": 167520.0}, {"date": "2016-01-18", "close": 0.045, "volume": 83802.0}, {"date": "2016-01-19", "close": 0.045, "volume": 222224.0}, {"date": "2016-01-20", "close": 0.043, "volume": 62222.0}, {"date": "2016-01-21", "close": 0.045, "volume": 9976.0}, {"date": "2016-01-22", "close": 0.045, "volume": 103280.0}, {"date": "2016-01-25", "close": 0.045, "volume": 3306.0}, {"date": "2016-01-27", "close": 0.045, "volume": 107385.0}, {"date": "2016-02-01", "close": 0.045, "volume": 4615.0}, {"date": "2016-02-02", "close": 0.045, "volume": 52500.0}, {"date": "2016-02-03", "close": 0.045, "volume": 115000.0}, {"date": "2016-02-04", "close": 0.047, "volume": 267138.0}, {"date": "2016-02-05", "close": 0.042, "volume": 29786.0}, {"date": "2016-02-11", "close": 0.042, "volume": 200000.0}, {"date": "2016-02-12", "close": 0.043, "volume": 45786.0}, {"date": "2016-02-15", "close": 0.043, "volume": 156516.0}, {"date": "2016-02-16", "close": 0.045, "volume": 120007.0}, {"date": "2016-02-17", "close": 0.045, "volume": 95786.0}, {"date": "2016-02-19", "close": 0.045, "volume": 40930.0}, {"date": "2016-02-22", "close": 0.047, "volume": 100000.0}, {"date": "2016-02-23", "close": 0.05, "volume": 377298.0}, {"date": "2016-02-24", "close": 0.05, "volume": 300000.0}, {"date": "2016-02-25", "close": 0.05, "volume": 250000.0}, {"date": "2016-02-26", "close": 0.05, "volume": 455386.0}, {"date": "2016-02-29", "close": 0.05, "volume": 200000.0}, {"date": "2016-03-01", "close": 0.05, "volume": 95786.0}, {"date": "2016-03-02", "close": 0.05, "volume": 100000.0}, {"date": "2016-03-03", "close": 0.052, "volume": 753998.0}, {"date": "2016-03-04", "close": 0.05, "volume": 95000.0}, {"date": "2016-03-07", "close": 0.05, "volume": 655000.0}, {"date": "2016-03-08", "close": 0.05, "volume": 200000.0}, {"date": "2016-03-11", "close": 0.058, "volume": 276187.0}, {"date": "2016-03-14", "close": 0.05, "volume": 3697137.0}, {"date": "2016-03-15", "close": 0.051, "volume": 234646.0}, {"date": "2016-03-16", "close": 0.05, "volume": 937753.0}, {"date": "2016-03-17", "close": 0.05, "volume": 200000.0}, {"date": "2016-03-18", "close": 0.051, "volume": 1038664.0}, {"date": "2016-03-21", "close": 0.056, "volume": 964578.0}, {"date": "2016-03-22", "close": 0.058, "volume": 224717.0}, {"date": "2016-03-23", "close": 0.059, "volume": 229995.0}, {"date": "2016-03-24", "close": 0.065, "volume": 549970.0}, {"date": "2016-03-29", "close": 0.062, "volume": 402341.0}, {"date": "2016-03-30", "close": 0.062, "volume": 338035.0}, {"date": "2016-03-31", "close": 0.063, "volume": 185348.0}, {"date": "2016-04-01", "close": 0.064, "volume": 34500.0}, {"date": "2016-04-04", "close": 0.062, "volume": 290446.0}, {"date": "2016-04-05", "close": 0.06, "volume": 283569.0}, {"date": "2016-04-06", "close": 0.06, "volume": 426060.0}, {"date": "2016-04-07", "close": 0.064, "volume": 38992.0}, {"date": "2016-04-08", "close": 0.065, "volume": 199709.0}, {"date": "2016-04-11", "close": 0.065, "volume": 180000.0}, {"date": "2016-04-12", "close": 0.067, "volume": 286774.0}, {"date": "2016-04-13", "close": 0.069, "volume": 565838.0}, {"date": "2016-04-14", "close": 0.069, "volume": 427745.0}, {"date": "2016-04-15", "close": 0.072, "volume": 182957.0}, {"date": "2016-04-18", "close": 0.075, "volume": 588818.0}, {"date": "2016-04-19", "close": 0.08, "volume": 244740.0}, {"date": "2016-04-20", "close": 0.08, "volume": 537539.0}, {"date": "2016-04-21", "close": 0.078, "volume": 325165.0}, {"date": "2016-04-22", "close": 0.075, "volume": 609728.0}, {"date": "2016-04-26", "close": 0.075, "volume": 174887.0}, {"date": "2016-04-27", "close": 0.075, "volume": 44734.0}, {"date": "2016-04-28", "close": 0.075, "volume": 381100.0}, {"date": "2016-04-29", "close": 0.074, "volume": 192790.0}, {"date": "2016-05-03", "close": 0.076, "volume": 75000.0}, {"date": "2016-05-04", "close": 0.08, "volume": 917933.0}, {"date": "2016-05-05", "close": 0.08, "volume": 759463.0}, {"date": "2016-05-06", "close": 0.08, "volume": 448178.0}, {"date": "2016-05-09", "close": 0.076, "volume": 412112.0}, {"date": "2016-05-10", "close": 0.076, "volume": 165705.0}, {"date": "2016-05-12", "close": 0.087, "volume": 361406.0}, {"date": "2016-05-13", "close": 0.087, "volume": 417912.0}, {"date": "2016-05-16", "close": 0.085, "volume": 244269.0}, {"date": "2016-05-17", "close": 0.08, "volume": 747518.0}, {"date": "2016-05-18", "close": 0.085, "volume": 657414.0}, {"date": "2016-05-19", "close": 0.086, "volume": 440499.0}, {"date": "2016-05-20", "close": 0.09, "volume": 687083.0}, {"date": "2016-05-23", "close": 0.09, "volume": 318661.0}, {"date": "2016-05-25", "close": 0.09, "volume": 40000.0}, {"date": "2016-05-26", "close": 0.088, "volume": 245180.0}, {"date": "2016-05-27", "close": 0.089, "volume": 110555.0}, {"date": "2016-05-30", "close": 0.09, "volume": 450192.0}, {"date": "2016-05-31", "close": 0.093, "volume": 453665.0}, {"date": "2016-06-01", "close": 0.1, "volume": 1362444.0}, {"date": "2016-06-02", "close": 0.11, "volume": 758814.0}, {"date": "2016-06-03", "close": 0.115, "volume": 684761.0}, {"date": "2016-06-06", "close": 0.125, "volume": 320252.0}, {"date": "2016-06-07", "close": 0.135, "volume": 367699.0}, {"date": "2016-06-08", "close": 0.125, "volume": 324200.0}, {"date": "2016-06-09", "close": 0.125, "volume": 231500.0}, {"date": "2016-06-10", "close": 0.16, "volume": 708983.0}, {"date": "2016-06-14", "close": 0.15, "volume": 546974.0}, {"date": "2016-06-15", "close": 0.14, "volume": 372590.0}, {"date": "2016-06-16", "close": 0.145, "volume": 304571.0}, {"date": "2016-06-17", "close": 0.14, "volume": 179842.0}, {"date": "2016-06-20", "close": 0.13, "volume": 235249.0}, {"date": "2016-06-21", "close": 0.13, "volume": 600610.0}, {"date": "2016-06-22", "close": 0.125, "volume": 88722.0}, {"date": "2016-06-23", "close": 0.13, "volume": 184765.0}, {"date": "2016-06-24", "close": 0.12, "volume": 509306.0}, {"date": "2016-06-27", "close": 0.125, "volume": 174540.0}, {"date": "2016-06-28", "close": 0.14, "volume": 399317.0}, {"date": "2016-06-29", "close": 0.145, "volume": 250960.0}, {"date": "2016-06-30", "close": 0.135, "volume": 187349.0}, {"date": "2016-07-01", "close": 0.125, "volume": 2450.0}, {"date": "2016-07-04", "close": 0.145, "volume": 1247904.0}, {"date": "2016-07-05", "close": 0.135, "volume": 228528.0}, {"date": "2016-07-06", "close": 0.15, "volume": 778922.0}, {"date": "2016-07-07", "close": 0.18, "volume": 798633.0}, {"date": "2016-07-08", "close": 0.155, "volume": 379413.0}, {"date": "2016-07-11", "close": 0.155, "volume": 295588.0}, {"date": "2016-07-12", "close": 0.16, "volume": 205983.0}, {"date": "2016-07-13", "close": 0.15, "volume": 654305.0}, {"date": "2016-07-14", "close": 0.15, "volume": 271814.0}, {"date": "2016-07-15", "close": 0.14, "volume": 781291.0}, {"date": "2016-07-18", "close": 0.14, "volume": 393876.0}, {"date": "2016-07-19", "close": 0.13, "volume": 628826.0}, {"date": "2016-07-20", "close": 0.145, "volume": 383477.0}, {"date": "2016-07-21", "close": 0.13, "volume": 270000.0}, {"date": "2016-07-22", "close": 0.13, "volume": 660380.0}, {"date": "2016-07-25", "close": 0.13, "volume": 623889.0}, {"date": "2016-07-26", "close": 0.125, "volume": 15338.0}, {"date": "2016-07-27", "close": 0.125, "volume": 769572.0}, {"date": "2016-07-28", "close": 0.135, "volume": 120075.0}, {"date": "2016-08-01", "close": 0.13, "volume": 110000.0}, {"date": "2016-08-02", "close": 0.14, "volume": 100000.0}, {"date": "2016-08-03", "close": 0.13, "volume": 11223.0}, {"date": "2016-08-04", "close": 0.13, "volume": 562683.0}, {"date": "2016-08-05", "close": 0.145, "volume": 591178.0}, {"date": "2016-08-08", "close": 0.15, "volume": 373100.0}, {"date": "2016-08-09", "close": 0.14, "volume": 334979.0}, {"date": "2016-08-10", "close": 0.13, "volume": 295000.0}, {"date": "2016-08-11", "close": 0.135, "volume": 160177.0}, {"date": "2016-08-12", "close": 0.135, "volume": 438376.0}, {"date": "2016-08-15", "close": 0.13, "volume": 279309.0}, {"date": "2016-08-16", "close": 0.125, "volume": 466349.0}, {"date": "2016-08-17", "close": 0.12, "volume": 369848.0}, {"date": "2016-08-18", "close": 0.125, "volume": 164825.0}, {"date": "2016-08-19", "close": 0.12, "volume": 109765.0}, {"date": "2016-08-22", "close": 0.12, "volume": 245617.0}, {"date": "2016-08-23", "close": 0.125, "volume": 458648.0}, {"date": "2016-08-24", "close": 0.12, "volume": 166446.0}, {"date": "2016-08-25", "close": 0.125, "volume": 90402.0}, {"date": "2016-08-26", "close": 0.125, "volume": 115000.0}, {"date": "2016-08-29", "close": 0.12, "volume": 193052.0}, {"date": "2016-08-30", "close": 0.115, "volume": 172910.0}, {"date": "2016-08-31", "close": 0.1, "volume": 446000.0}, {"date": "2016-09-01", "close": 0.11, "volume": 219889.0}, {"date": "2016-09-02", "close": 0.12, "volume": 642565.0}, {"date": "2016-09-05", "close": 0.115, "volume": 20000.0}, {"date": "2016-09-06", "close": 0.115, "volume": 101352.0}, {"date": "2016-09-08", "close": 0.12, "volume": 268995.0}, {"date": "2016-09-09", "close": 0.12, "volume": 138734.0}, {"date": "2016-09-13", "close": 0.115, "volume": 254055.0}, {"date": "2016-09-14", "close": 0.115, "volume": 416993.0}, {"date": "2016-09-15", "close": 0.115, "volume": 2730.0}, {"date": "2016-09-16", "close": 0.105, "volume": 947097.0}, {"date": "2016-09-19", "close": 0.105, "volume": 25032.0}, {"date": "2016-09-20", "close": 0.105, "volume": 352506.0}, {"date": "2016-09-21", "close": 0.115, "volume": 167000.0}, {"date": "2016-09-23", "close": 0.105, "volume": 491532.0}, {"date": "2016-09-26", "close": 0.1, "volume": 142459.0}, {"date": "2016-09-27", "close": 0.1, "volume": 145682.0}, {"date": "2016-09-28", "close": 0.1, "volume": 742682.0}, {"date": "2016-09-30", "close": 0.1, "volume": 820267.0}, {"date": "2016-10-03", "close": 0.1, "volume": 210024.0}, {"date": "2016-10-04", "close": 0.1, "volume": 21976.0}, {"date": "2016-10-05", "close": 0.1, "volume": 173798.0}, {"date": "2016-10-06", "close": 0.1, "volume": 179581.0}, {"date": "2016-10-07", "close": 0.1, "volume": 76118.0}, {"date": "2016-10-10", "close": 0.096, "volume": 269078.0}, {"date": "2016-10-11", "close": 0.105, "volume": 181119.0}, {"date": "2016-10-12", "close": 0.115, "volume": 311304.0}, {"date": "2016-10-13", "close": 0.11, "volume": 52981.0}, {"date": "2016-10-14", "close": 0.115, "volume": 121627.0}, {"date": "2016-10-17", "close": 0.115, "volume": 118196.0}, {"date": "2016-10-18", "close": 0.115, "volume": 125120.0}, {"date": "2016-10-19", "close": 0.11, "volume": 356814.0}, {"date": "2016-10-20", "close": 0.11, "volume": 82104.0}, {"date": "2016-10-21", "close": 0.105, "volume": 273411.0}, {"date": "2016-10-24", "close": 0.105, "volume": 361419.0}, {"date": "2016-10-25", "close": 0.105, "volume": 45000.0}, {"date": "2016-10-26", "close": 0.115, "volume": 381281.0}, {"date": "2016-10-27", "close": 0.115, "volume": 187117.0}, {"date": "2016-10-28", "close": 0.11, "volume": 571612.0}, {"date": "2016-11-01", "close": 0.115, "volume": 45108.0}, {"date": "2016-11-02", "close": 0.12, "volume": 50000.0}, {"date": "2016-11-03", "close": 0.13, "volume": 324975.0}, {"date": "2016-11-04", "close": 0.135, "volume": 149600.0}, {"date": "2016-11-07", "close": 0.135, "volume": 75000.0}, {"date": "2016-11-08", "close": 0.135, "volume": 97000.0}, {"date": "2016-11-09", "close": 0.12, "volume": 371808.0}, {"date": "2016-11-11", "close": 0.115, "volume": 372040.0}, {"date": "2016-11-14", "close": 0.105, "volume": 109923.0}, {"date": "2016-11-15", "close": 0.105, "volume": 206170.0}, {"date": "2016-11-16", "close": 0.105, "volume": 559414.0}, {"date": "2016-11-17", "close": 0.098, "volume": 125127.0}, {"date": "2016-11-18", "close": 0.1, "volume": 56623.0}, {"date": "2016-11-21", "close": 0.1, "volume": 222250.0}, {"date": "2016-11-22", "close": 0.1, "volume": 59105.0}, {"date": "2016-11-23", "close": 0.1, "volume": 124051.0}, {"date": "2016-11-24", "close": 0.098, "volume": 13120.0}, {"date": "2016-11-25", "close": 0.1, "volume": 33025.0}, {"date": "2016-11-28", "close": 0.1, "volume": 131620.0}, {"date": "2016-11-29", "close": 0.1, "volume": 264380.0}, {"date": "2016-11-30", "close": 0.095, "volume": 37500.0}, {"date": "2016-12-01", "close": 0.095, "volume": 164912.0}, {"date": "2016-12-02", "close": 0.098, "volume": 120220.0}, {"date": "2016-12-05", "close": 0.1, "volume": 102418.0}, {"date": "2016-12-06", "close": 0.1, "volume": 117990.0}, {"date": "2016-12-07", "close": 0.099, "volume": 325625.0}, {"date": "2016-12-08", "close": 0.099, "volume": 56070.0}, {"date": "2016-12-13", "close": 0.099, "volume": 240000.0}, {"date": "2016-12-14", "close": 0.099, "volume": 169367.0}, {"date": "2016-12-15", "close": 0.1, "volume": 25000.0}, {"date": "2016-12-16", "close": 0.1, "volume": 1268671.0}, {"date": "2016-12-19", "close": 0.11, "volume": 703387.0}, {"date": "2016-12-20", "close": 0.105, "volume": 430281.0}, {"date": "2016-12-21", "close": 0.105, "volume": 248529.0}, {"date": "2016-12-22", "close": 0.105, "volume": 82937.0}, {"date": "2016-12-23", "close": 0.105, "volume": 4761.0}, {"date": "2016-12-28", "close": 0.105, "volume": 17302.0}, {"date": "2016-12-29", "close": 0.105, "volume": 47058.0}, {"date": "2016-12-30", "close": 0.105, "volume": 36000.0}, {"date": "2017-01-05", "close": 0.1, "volume": 160000.0}, {"date": "2017-01-06", "close": 0.105, "volume": 139990.0}, {"date": "2017-01-09", "close": 0.1, "volume": 93388.0}, {"date": "2017-01-10", "close": 0.097, "volume": 240553.0}, {"date": "2017-01-11", "close": 0.1, "volume": 289947.0}, {"date": "2017-01-12", "close": 0.098, "volume": 180000.0}, {"date": "2017-01-13", "close": 0.099, "volume": 607602.0}, {"date": "2017-01-16", "close": 0.096, "volume": 369693.0}, {"date": "2017-01-18", "close": 0.09, "volume": 126713.0}, {"date": "2017-01-20", "close": 0.086, "volume": 226599.0}, {"date": "2017-01-23", "close": 0.085, "volume": 114454.0}, {"date": "2017-01-24", "close": 0.082, "volume": 100000.0}, {"date": "2017-01-25", "close": 0.082, "volume": 40299.0}, {"date": "2017-01-27", "close": 0.083, "volume": 282667.0}, {"date": "2017-01-30", "close": 0.082, "volume": 200821.0}, {"date": "2017-01-31", "close": 0.082, "volume": 46702.0}, {"date": "2017-02-01", "close": 0.08, "volume": 200000.0}, {"date": "2017-02-02", "close": 0.087, "volume": 211404.0}, {"date": "2017-02-03", "close": 0.085, "volume": 101959.0}, {"date": "2017-02-06", "close": 0.084, "volume": 40230.0}, {"date": "2017-02-07", "close": 0.081, "volume": 116295.0}, {"date": "2017-02-08", "close": 0.08, "volume": 100113.0}, {"date": "2017-02-09", "close": 0.076, "volume": 112500.0}, {"date": "2017-02-14", "close": 0.08, "volume": 120576.0}, {"date": "2017-02-15", "close": 0.082, "volume": 134000.0}, {"date": "2017-02-16", "close": 0.09, "volume": 487532.0}, {"date": "2017-02-17", "close": 0.086, "volume": 5874.0}, {"date": "2017-02-20", "close": 0.085, "volume": 341759.0}, {"date": "2017-02-21", "close": 0.081, "volume": 388344.0}, {"date": "2017-02-22", "close": 0.081, "volume": 375257.0}, {"date": "2017-02-23", "close": 0.08, "volume": 594043.0}, {"date": "2017-02-24", "close": 0.08, "volume": 51000.0}, {"date": "2017-03-01", "close": 0.08, "volume": 65000.0}, {"date": "2017-03-02", "close": 0.075, "volume": 63028.0}, {"date": "2017-03-03", "close": 0.078, "volume": 129767.0}, {"date": "2017-03-07", "close": 0.078, "volume": 204149.0}, {"date": "2017-03-09", "close": 0.079, "volume": 63101.0}, {"date": "2017-03-10", "close": 0.08, "volume": 185821.0}, {"date": "2017-03-13", "close": 0.08, "volume": 47695.0}, {"date": "2017-03-14", "close": 0.08, "volume": 126502.0}, {"date": "2017-03-16", "close": 0.078, "volume": 90000.0}, {"date": "2017-03-20", "close": 0.075, "volume": 6000.0}, {"date": "2017-03-21", "close": 0.078, "volume": 100000.0}, {"date": "2017-03-22", "close": 0.078, "volume": 86884.0}, {"date": "2017-03-23", "close": 0.08, "volume": 365082.0}, {"date": "2017-03-24", "close": 0.081, "volume": 123990.0}, {"date": "2017-03-28", "close": 0.08, "volume": 192868.0}, {"date": "2017-03-29", "close": 0.08, "volume": 62000.0}, {"date": "2017-03-30", "close": 0.085, "volume": 2135.0}, {"date": "2017-03-31", "close": 0.08, "volume": 112579.0}, {"date": "2017-04-03", "close": 0.08, "volume": 20141.0}, {"date": "2017-04-04", "close": 0.08, "volume": 60072.0}, {"date": "2017-04-07", "close": 0.082, "volume": 4625.0}, {"date": "2017-04-12", "close": 0.08, "volume": 254430.0}, {"date": "2017-04-13", "close": 0.079, "volume": 350000.0}, {"date": "2017-04-18", "close": 0.078, "volume": 454364.0}, {"date": "2017-04-19", "close": 0.078, "volume": 103671.0}, {"date": "2017-04-20", "close": 0.075, "volume": 19178.0}, {"date": "2017-04-24", "close": 0.077, "volume": 10000.0}, {"date": "2017-04-26", "close": 0.077, "volume": 136490.0}, {"date": "2017-04-27", "close": 0.073, "volume": 272599.0}, {"date": "2017-04-28", "close": 0.075, "volume": 99696.0}, {"date": "2017-05-01", "close": 0.075, "volume": 24065.0}, {"date": "2017-05-02", "close": 0.076, "volume": 25696.0}, {"date": "2017-05-03", "close": 0.076, "volume": 1079587.0}, {"date": "2017-05-04", "close": 0.077, "volume": 219643.0}, {"date": "2017-05-05", "close": 0.077, "volume": 291432.0}, {"date": "2017-05-08", "close": 0.075, "volume": 120502.0}, {"date": "2017-05-09", "close": 0.075, "volume": 200215.0}, {"date": "2017-05-10", "close": 0.077, "volume": 131422.0}, {"date": "2017-05-11", "close": 0.076, "volume": 183896.0}, {"date": "2017-05-12", "close": 0.077, "volume": 2182.0}, {"date": "2017-05-15", "close": 0.083, "volume": 156863.0}, {"date": "2017-05-16", "close": 0.086, "volume": 46682.0}, {"date": "2017-05-17", "close": 0.086, "volume": 18435.0}, {"date": "2017-05-18", "close": 0.08, "volume": 103894.0}, {"date": "2017-05-19", "close": 0.08, "volume": 369361.0}, {"date": "2017-05-22", "close": 0.076, "volume": 138000.0}, {"date": "2017-05-23", "close": 0.075, "volume": 314577.0}, {"date": "2017-05-24", "close": 0.08, "volume": 700997.0}, {"date": "2017-05-25", "close": 0.08, "volume": 292956.0}, {"date": "2017-05-26", "close": 0.08, "volume": 108000.0}, {"date": "2017-05-29", "close": 0.08, "volume": 135462.0}, {"date": "2017-05-30", "close": 0.079, "volume": 104837.0}, {"date": "2017-05-31", "close": 0.079, "volume": 104905.0}, {"date": "2017-06-01", "close": 0.077, "volume": 441735.0}, {"date": "2017-06-02", "close": 0.077, "volume": 212009.0}, {"date": "2017-06-05", "close": 0.075, "volume": 519938.0}, {"date": "2017-06-06", "close": 0.075, "volume": 303862.0}, {"date": "2017-06-07", "close": 0.074, "volume": 204901.0}, {"date": "2017-06-08", "close": 0.075, "volume": 183453.0}, {"date": "2017-06-09", "close": 0.074, "volume": 409080.0}, {"date": "2017-06-13", "close": 0.072, "volume": 580587.0}, {"date": "2017-06-14", "close": 0.071, "volume": 75153.0}, {"date": "2017-06-19", "close": 0.076, "volume": 150113.0}, {"date": "2017-06-20", "close": 0.076, "volume": 294184.0}, {"date": "2017-06-22", "close": 0.076, "volume": 247439.0}, {"date": "2017-06-26", "close": 0.073, "volume": 776667.0}, {"date": "2017-06-27", "close": 0.07, "volume": 860878.0}, {"date": "2017-06-28", "close": 0.07, "volume": 70095.0}, {"date": "2017-06-29", "close": 0.072, "volume": 464892.0}, {"date": "2017-06-30", "close": 0.067, "volume": 272181.0}, {"date": "2017-07-03", "close": 0.072, "volume": 140000.0}, {"date": "2017-07-04", "close": 0.072, "volume": 11310.0}, {"date": "2017-07-05", "close": 0.07, "volume": 759117.0}, {"date": "2017-07-06", "close": 0.066, "volume": 92048.0}, {"date": "2017-07-07", "close": 0.072, "volume": 93190.0}, {"date": "2017-07-10", "close": 0.073, "volume": 54512.0}, {"date": "2017-07-11", "close": 0.07, "volume": 61424.0}, {"date": "2017-07-12", "close": 0.066, "volume": 162248.0}, {"date": "2017-07-13", "close": 0.071, "volume": 333230.0}, {"date": "2017-07-14", "close": 0.073, "volume": 316532.0}, {"date": "2017-07-17", "close": 0.073, "volume": 61053.0}, {"date": "2017-07-18", "close": 0.068, "volume": 68797.0}, {"date": "2017-07-19", "close": 0.07, "volume": 374356.0}, {"date": "2017-07-20", "close": 0.069, "volume": 678242.0}, {"date": "2017-07-21", "close": 0.069, "volume": 211534.0}, {"date": "2017-07-24", "close": 0.068, "volume": 200000.0}, {"date": "2017-07-25", "close": 0.068, "volume": 38300.0}, {"date": "2017-07-26", "close": 0.069, "volume": 126711.0}, {"date": "2017-07-27", "close": 0.07, "volume": 922250.0}, {"date": "2017-07-28", "close": 0.072, "volume": 90344.0}, {"date": "2017-08-01", "close": 0.069, "volume": 127000.0}, {"date": "2017-08-02", "close": 0.067, "volume": 186539.0}, {"date": "2017-08-03", "close": 0.068, "volume": 285867.0}, {"date": "2017-08-04", "close": 0.068, "volume": 90091.0}, {"date": "2017-08-07", "close": 0.068, "volume": 395932.0}, {"date": "2017-08-08", "close": 0.068, "volume": 73000.0}, {"date": "2017-08-09", "close": 0.067, "volume": 149052.0}, {"date": "2017-08-10", "close": 0.068, "volume": 319935.0}, {"date": "2017-08-11", "close": 0.07, "volume": 236465.0}, {"date": "2017-08-14", "close": 0.068, "volume": 20000.0}, {"date": "2017-08-15", "close": 0.068, "volume": 361078.0}, {"date": "2017-08-16", "close": 0.068, "volume": 212719.0}, {"date": "2017-08-17", "close": 0.067, "volume": 73233.0}, {"date": "2017-08-21", "close": 0.067, "volume": 12024.0}, {"date": "2017-08-22", "close": 0.063, "volume": 83350.0}, {"date": "2017-08-23", "close": 0.067, "volume": 1072157.0}, {"date": "2017-08-24", "close": 0.067, "volume": 439582.0}, {"date": "2017-08-25", "close": 0.065, "volume": 271768.0}, {"date": "2017-08-28", "close": 0.066, "volume": 19985.0}, {"date": "2017-08-29", "close": 0.066, "volume": 99480.0}, {"date": "2017-08-30", "close": 0.068, "volume": 601475.0}, {"date": "2017-08-31", "close": 0.066, "volume": 60652.0}, {"date": "2017-09-01", "close": 0.065, "volume": 429604.0}, {"date": "2017-09-04", "close": 0.067, "volume": 557722.0}, {"date": "2017-09-05", "close": 0.066, "volume": 214631.0}, {"date": "2017-09-06", "close": 0.068, "volume": 818021.0}, {"date": "2017-09-07", "close": 0.068, "volume": 1898015.0}, {"date": "2017-09-08", "close": 0.073, "volume": 1010926.0}, {"date": "2017-09-11", "close": 0.073, "volume": 1539595.0}, {"date": "2017-09-12", "close": 0.074, "volume": 739109.0}, {"date": "2017-09-13", "close": 0.08, "volume": 969359.0}, {"date": "2017-09-14", "close": 0.08, "volume": 100000.0}, {"date": "2017-09-15", "close": 0.081, "volume": 838108.0}, {"date": "2017-09-18", "close": 0.076, "volume": 640436.0}, {"date": "2017-09-19", "close": 0.073, "volume": 314121.0}, {"date": "2017-09-20", "close": 0.07, "volume": 950448.0}, {"date": "2017-09-21", "close": 0.07, "volume": 357172.0}, {"date": "2017-09-22", "close": 0.073, "volume": 881895.0}, {"date": "2017-09-25", "close": 0.074, "volume": 653956.0}, {"date": "2017-09-26", "close": 0.073, "volume": 137347.0}, {"date": "2017-09-27", "close": 0.077, "volume": 1014786.0}, {"date": "2017-09-28", "close": 0.079, "volume": 1505837.0}, {"date": "2017-09-29", "close": 0.081, "volume": 432090.0}, {"date": "2017-10-02", "close": 0.08, "volume": 237341.0}, {"date": "2017-10-03", "close": 0.079, "volume": 237370.0}, {"date": "2017-10-04", "close": 0.08, "volume": 423161.0}, {"date": "2017-10-05", "close": 0.083, "volume": 507143.0}, {"date": "2017-10-06", "close": 0.091, "volume": 862396.0}, {"date": "2017-10-09", "close": 0.097, "volume": 487570.0}, {"date": "2017-10-10", "close": 0.092, "volume": 362777.0}, {"date": "2017-10-11", "close": 0.093, "volume": 745173.0}, {"date": "2017-10-12", "close": 0.125, "volume": 3481734.0}, {"date": "2017-10-13", "close": 0.13, "volume": 1894300.0}, {"date": "2017-10-16", "close": 0.115, "volume": 1019141.0}, {"date": "2017-10-17", "close": 0.115, "volume": 1332002.0}, {"date": "2017-10-18", "close": 0.11, "volume": 320432.0}, {"date": "2017-10-19", "close": 0.11, "volume": 458205.0}, {"date": "2017-10-20", "close": 0.12, "volume": 638744.0}, {"date": "2017-10-23", "close": 0.105, "volume": 588143.0}, {"date": "2017-10-24", "close": 0.11, "volume": 1121970.0}, {"date": "2017-10-25", "close": 0.105, "volume": 452657.0}, {"date": "2017-10-26", "close": 0.11, "volume": 102999.0}, {"date": "2017-10-27", "close": 0.11, "volume": 356180.0}, {"date": "2017-10-30", "close": 0.11, "volume": 525446.0}, {"date": "2017-10-31", "close": 0.115, "volume": 282347.0}, {"date": "2017-11-01", "close": 0.105, "volume": 1245918.0}, {"date": "2017-11-02", "close": 0.1, "volume": 623865.0}, {"date": "2017-11-03", "close": 0.105, "volume": 861321.0}, {"date": "2017-11-06", "close": 0.105, "volume": 344667.0}, {"date": "2017-11-07", "close": 0.105, "volume": 293825.0}, {"date": "2017-11-08", "close": 0.1, "volume": 101393.0}, {"date": "2017-11-09", "close": 0.105, "volume": 548132.0}, {"date": "2017-11-10", "close": 0.11, "volume": 833754.0}, {"date": "2017-11-13", "close": 0.11, "volume": 284839.0}, {"date": "2017-11-14", "close": 0.105, "volume": 767513.0}, {"date": "2017-11-15", "close": 0.11, "volume": 939900.0}, {"date": "2017-11-16", "close": 0.105, "volume": 257074.0}, {"date": "2017-11-17", "close": 0.11, "volume": 720544.0}, {"date": "2017-11-20", "close": 0.13, "volume": 1263461.0}, {"date": "2017-11-21", "close": 0.14, "volume": 2783295.0}, {"date": "2017-11-22", "close": 0.145, "volume": 930630.0}, {"date": "2017-11-23", "close": 0.145, "volume": 328267.0}, {"date": "2017-11-24", "close": 0.16, "volume": 2968090.0}, {"date": "2017-11-27", "close": 0.155, "volume": 769100.0}, {"date": "2017-11-28", "close": 0.155, "volume": 1240647.0}, {"date": "2017-11-29", "close": 0.15, "volume": 462253.0}, {"date": "2017-11-30", "close": 0.15, "volume": 724102.0}, {"date": "2017-12-01", "close": 0.155, "volume": 1659299.0}, {"date": "2017-12-04", "close": 0.15, "volume": 1575944.0}, {"date": "2017-12-05", "close": 0.155, "volume": 264480.0}, {"date": "2017-12-06", "close": 0.14, "volume": 262180.0}, {"date": "2017-12-07", "close": 0.145, "volume": 420778.0}, {"date": "2017-12-08", "close": 0.14, "volume": 409807.0}, {"date": "2017-12-11", "close": 0.14, "volume": 743442.0}, {"date": "2017-12-12", "close": 0.14, "volume": 546455.0}, {"date": "2017-12-13", "close": 0.145, "volume": 469705.0}, {"date": "2017-12-14", "close": 0.14, "volume": 277231.0}, {"date": "2017-12-15", "close": 0.135, "volume": 906419.0}, {"date": "2017-12-18", "close": 0.135, "volume": 177340.0}, {"date": "2017-12-19", "close": 0.14, "volume": 602060.0}, {"date": "2017-12-20", "close": 0.135, "volume": 146423.0}, {"date": "2017-12-21", "close": 0.135, "volume": 536539.0}, {"date": "2017-12-22", "close": 0.14, "volume": 842225.0}, {"date": "2017-12-27", "close": 0.13, "volume": 128190.0}, {"date": "2017-12-28", "close": 0.125, "volume": 454024.0}, {"date": "2017-12-29", "close": 0.13, "volume": 422392.0}, {"date": "2018-01-02", "close": 0.13, "volume": 368515.0}, {"date": "2018-01-03", "close": 0.13, "volume": 101470.0}, {"date": "2018-01-04", "close": 0.125, "volume": 318862.0}, {"date": "2018-01-05", "close": 0.125, "volume": 65208.0}, {"date": "2018-01-08", "close": 0.125, "volume": 581327.0}, {"date": "2018-01-09", "close": 0.125, "volume": 881559.0}, {"date": "2018-01-10", "close": 0.13, "volume": 1206954.0}, {"date": "2018-01-11", "close": 0.14, "volume": 797213.0}, {"date": "2018-01-12", "close": 0.135, "volume": 378344.0}, {"date": "2018-01-15", "close": 0.135, "volume": 244246.0}, {"date": "2018-01-16", "close": 0.135, "volume": 634270.0}, {"date": "2018-01-17", "close": 0.145, "volume": 551076.0}, {"date": "2018-01-18", "close": 0.14, "volume": 238855.0}, {"date": "2018-01-19", "close": 0.14, "volume": 152323.0}, {"date": "2018-01-22", "close": 0.14, "volume": 214124.0}, {"date": "2018-01-23", "close": 0.14, "volume": 216445.0}, {"date": "2018-01-24", "close": 0.14, "volume": 31848.0}, {"date": "2018-01-25", "close": 0.135, "volume": 140344.0}, {"date": "2018-01-29", "close": 0.135, "volume": 313713.0}, {"date": "2018-01-30", "close": 0.13, "volume": 156383.0}, {"date": "2018-01-31", "close": 0.115, "volume": 908290.0}, {"date": "2018-02-01", "close": 0.12, "volume": 595458.0}, {"date": "2018-02-02", "close": 0.12, "volume": 75447.0}, {"date": "2018-02-05", "close": 0.115, "volume": 205879.0}, {"date": "2018-02-06", "close": 0.11, "volume": 398315.0}, {"date": "2018-02-07", "close": 0.115, "volume": 310853.0}, {"date": "2018-02-08", "close": 0.115, "volume": 381343.0}, {"date": "2018-02-09", "close": 0.12, "volume": 882977.0}, {"date": "2018-02-12", "close": 0.12, "volume": 218273.0}, {"date": "2018-02-13", "close": 0.115, "volume": 693403.0}, {"date": "2018-02-14", "close": 0.115, "volume": 778780.0}, {"date": "2018-02-15", "close": 0.125, "volume": 771203.0}, {"date": "2018-02-16", "close": 0.13, "volume": 380536.0}, {"date": "2018-02-19", "close": 0.135, "volume": 901363.0}, {"date": "2018-02-20", "close": 0.13, "volume": 428540.0}, {"date": "2018-02-21", "close": 0.13, "volume": 454366.0}, {"date": "2018-02-22", "close": 0.127, "volume": 180338.0}, {"date": "2018-02-23", "close": 0.125, "volume": 97424.0}, {"date": "2018-02-26", "close": 0.12, "volume": 388974.0}, {"date": "2018-02-27", "close": 0.117, "volume": 250574.0}, {"date": "2018-02-28", "close": 0.115, "volume": 348537.0}, {"date": "2018-03-01", "close": 0.115, "volume": 117645.0}, {"date": "2018-03-02", "close": 0.115, "volume": 372323.0}, {"date": "2018-03-05", "close": 0.112, "volume": 418950.0}, {"date": "2018-03-06", "close": 0.115, "volume": 646801.0}, {"date": "2018-03-07", "close": 0.12, "volume": 312696.0}, {"date": "2018-03-08", "close": 0.115, "volume": 289603.0}, {"date": "2018-03-09", "close": 0.115, "volume": 305777.0}, {"date": "2018-03-12", "close": 0.11, "volume": 274209.0}, {"date": "2018-03-13", "close": 0.11, "volume": 356661.0}, {"date": "2018-03-14", "close": 0.11, "volume": 597523.0}, {"date": "2018-03-15", "close": 0.11, "volume": 158271.0}, {"date": "2018-03-16", "close": 0.11, "volume": 357212.0}, {"date": "2018-03-19", "close": 0.11, "volume": 298783.0}, {"date": "2018-03-20", "close": 0.11, "volume": 233008.0}, {"date": "2018-03-21", "close": 0.11, "volume": 328740.0}, {"date": "2018-03-22", "close": 0.115, "volume": 350709.0}, {"date": "2018-03-23", "close": 0.115, "volume": 221626.0}, {"date": "2018-03-26", "close": 0.115, "volume": 87631.0}, {"date": "2018-03-27", "close": 0.115, "volume": 187811.0}, {"date": "2018-03-28", "close": 0.115, "volume": 245345.0}, {"date": "2018-03-29", "close": 0.11, "volume": 292968.0}, {"date": "2018-04-03", "close": 0.115, "volume": 572520.0}, {"date": "2018-04-04", "close": 0.12, "volume": 370784.0}, {"date": "2018-04-05", "close": 0.12, "volume": 125201.0}, {"date": "2018-04-06", "close": 0.12, "volume": 216078.0}, {"date": "2018-04-09", "close": 0.12, "volume": 132407.0}, {"date": "2018-04-10", "close": 0.12, "volume": 871404.0}, {"date": "2018-04-11", "close": 0.12, "volume": 293794.0}, {"date": "2018-04-12", "close": 0.12, "volume": 196919.0}, {"date": "2018-04-13", "close": 0.12, "volume": 620020.0}, {"date": "2018-04-16", "close": 0.12, "volume": 342693.0}, {"date": "2018-04-17", "close": 0.115, "volume": 810591.0}, {"date": "2018-04-18", "close": 0.115, "volume": 1795596.0}, {"date": "2018-04-19", "close": 0.11, "volume": 756039.0}, {"date": "2018-04-20", "close": 0.115, "volume": 721340.0}, {"date": "2018-04-23", "close": 0.12, "volume": 680046.0}, {"date": "2018-04-24", "close": 0.12, "volume": 734329.0}, {"date": "2018-04-26", "close": 0.115, "volume": 198333.0}, {"date": "2018-04-27", "close": 0.115, "volume": 424493.0}, {"date": "2018-04-30", "close": 0.115, "volume": 366213.0}, {"date": "2018-05-01", "close": 0.115, "volume": 146642.0}, {"date": "2018-05-02", "close": 0.115, "volume": 578937.0}, {"date": "2018-05-03", "close": 0.12, "volume": 765214.0}, {"date": "2018-05-04", "close": 0.125, "volume": 539826.0}, {"date": "2018-05-07", "close": 0.12, "volume": 72797.0}, {"date": "2018-05-08", "close": 0.12, "volume": 274638.0}, {"date": "2018-05-09", "close": 0.12, "volume": 233333.0}, {"date": "2018-05-10", "close": 0.115, "volume": 211831.0}, {"date": "2018-05-11", "close": 0.115, "volume": 481099.0}, {"date": "2018-05-14", "close": 0.115, "volume": 645021.0}, {"date": "2018-05-15", "close": 0.115, "volume": 896291.0}, {"date": "2018-05-16", "close": 0.11, "volume": 423641.0}, {"date": "2018-05-17", "close": 0.11, "volume": 345254.0}, {"date": "2018-05-18", "close": 0.115, "volume": 364069.0}, {"date": "2018-05-21", "close": 0.115, "volume": 463139.0}, {"date": "2018-05-22", "close": 0.115, "volume": 652064.0}, {"date": "2018-05-23", "close": 0.11, "volume": 300000.0}, {"date": "2018-05-24", "close": 0.105, "volume": 1643189.0}, {"date": "2018-05-25", "close": 0.105, "volume": 100000.0}, {"date": "2018-05-28", "close": 0.11, "volume": 100605.0}, {"date": "2018-05-29", "close": 0.105, "volume": 927143.0}, {"date": "2018-05-30", "close": 0.1, "volume": 1173946.0}, {"date": "2018-05-31", "close": 0.097, "volume": 2076868.0}, {"date": "2018-06-01", "close": 0.091, "volume": 1719102.0}, {"date": "2018-06-04", "close": 0.092, "volume": 1746056.0}, {"date": "2018-06-05", "close": 0.093, "volume": 1100670.0}, {"date": "2018-06-06", "close": 0.093, "volume": 765127.0}, {"date": "2018-06-07", "close": 0.095, "volume": 785522.0}, {"date": "2018-06-08", "close": 0.094, "volume": 501064.0}, {"date": "2018-06-12", "close": 0.086, "volume": 3332211.0}, {"date": "2018-06-13", "close": 0.086, "volume": 692779.0}, {"date": "2018-06-14", "close": 0.085, "volume": 452991.0}, {"date": "2018-06-15", "close": 0.09, "volume": 991105.0}, {"date": "2018-06-18", "close": 0.089, "volume": 577317.0}, {"date": "2018-06-19", "close": 0.094, "volume": 902888.0}, {"date": "2018-06-20", "close": 0.096, "volume": 1302985.0}, {"date": "2018-06-21", "close": 0.095, "volume": 738657.0}, {"date": "2018-06-22", "close": 0.096, "volume": 628017.0}, {"date": "2018-06-25", "close": 0.094, "volume": 819991.0}, {"date": "2018-06-26", "close": 0.092, "volume": 1027115.0}, {"date": "2018-06-27", "close": 0.093, "volume": 637421.0}, {"date": "2018-06-28", "close": 0.093, "volume": 1584605.0}, {"date": "2018-06-29", "close": 0.097, "volume": 2072563.0}, {"date": "2018-07-02", "close": 0.098, "volume": 665660.0}, {"date": "2018-07-03", "close": 0.095, "volume": 1252381.0}, {"date": "2018-07-04", "close": 0.095, "volume": 2477076.0}, {"date": "2018-07-05", "close": 0.115, "volume": 970241.0}, {"date": "2018-07-06", "close": 0.105, "volume": 355153.0}, {"date": "2018-07-09", "close": 0.099, "volume": 708101.0}, {"date": "2018-07-10", "close": 0.099, "volume": 340812.0}, {"date": "2018-07-11", "close": 0.098, "volume": 1291281.0}, {"date": "2018-07-12", "close": 0.095, "volume": 849882.0}, {"date": "2018-07-13", "close": 0.095, "volume": 236568.0}, {"date": "2018-07-16", "close": 0.096, "volume": 352118.0}, {"date": "2018-07-17", "close": 0.096, "volume": 519013.0}, {"date": "2018-07-18", "close": 0.105, "volume": 866085.0}, {"date": "2018-07-19", "close": 0.1, "volume": 382423.0}, {"date": "2018-07-20", "close": 0.1, "volume": 514970.0}, {"date": "2018-07-23", "close": 0.11, "volume": 555278.0}, {"date": "2018-07-24", "close": 0.11, "volume": 365024.0}, {"date": "2018-07-25", "close": 0.11, "volume": 443869.0}, {"date": "2018-07-26", "close": 0.11, "volume": 334111.0}, {"date": "2018-07-27", "close": 0.125, "volume": 1272417.0}, {"date": "2018-07-30", "close": 0.12, "volume": 306628.0}, {"date": "2018-07-31", "close": 0.13, "volume": 623645.0}, {"date": "2018-08-01", "close": 0.125, "volume": 767537.0}, {"date": "2018-08-09", "close": 0.17, "volume": 6509781.0}, {"date": "2018-08-10", "close": 0.17, "volume": 2050896.0}, {"date": "2018-08-13", "close": 0.175, "volume": 4660762.0}, {"date": "2018-08-14", "close": 0.18, "volume": 729005.0}, {"date": "2018-08-15", "close": 0.19, "volume": 1886080.0}, {"date": "2018-08-16", "close": 0.245, "volume": 5441239.0}, {"date": "2018-08-22", "close": 0.205, "volume": 5717006.0}, {"date": "2018-08-23", "close": 0.25, "volume": 6267696.0}, {"date": "2018-08-24", "close": 0.23, "volume": 2920137.0}, {"date": "2018-08-27", "close": 0.25, "volume": 1595542.0}, {"date": "2018-08-28", "close": 0.25, "volume": 2948911.0}, {"date": "2018-08-29", "close": 0.26, "volume": 2033222.0}, {"date": "2018-08-30", "close": 0.255, "volume": 1514088.0}, {"date": "2018-08-31", "close": 0.26, "volume": 2224097.0}, {"date": "2018-09-03", "close": 0.29, "volume": 2572774.0}, {"date": "2018-09-04", "close": 0.265, "volume": 7609068.0}, {"date": "2018-09-05", "close": 0.255, "volume": 1402128.0}, {"date": "2018-09-06", "close": 0.25, "volume": 1455639.0}, {"date": "2018-09-07", "close": 0.25, "volume": 1332683.0}, {"date": "2018-09-10", "close": 0.245, "volume": 726982.0}, {"date": "2018-09-11", "close": 0.235, "volume": 1377583.0}, {"date": "2018-09-12", "close": 0.255, "volume": 2056214.0}, {"date": "2018-09-13", "close": 0.235, "volume": 1770043.0}, {"date": "2018-09-14", "close": 0.25, "volume": 1313516.0}, {"date": "2018-09-17", "close": 0.24, "volume": 1355725.0}, {"date": "2018-09-18", "close": 0.25, "volume": 1074390.0}, {"date": "2018-09-19", "close": 0.245, "volume": 1095649.0}, {"date": "2018-09-20", "close": 0.24, "volume": 2350811.0}, {"date": "2018-09-21", "close": 0.23, "volume": 1083127.0}, {"date": "2018-09-24", "close": 0.215, "volume": 579514.0}, {"date": "2018-09-25", "close": 0.2, "volume": 1049649.0}, {"date": "2018-09-26", "close": 0.21, "volume": 1639568.0}, {"date": "2018-09-27", "close": 0.195, "volume": 444481.0}, {"date": "2018-09-28", "close": 0.205, "volume": 1443321.0}, {"date": "2018-10-01", "close": 0.195, "volume": 944258.0}, {"date": "2018-10-02", "close": 0.2, "volume": 1368190.0}, {"date": "2018-10-03", "close": 0.2, "volume": 1227765.0}, {"date": "2018-10-04", "close": 0.225, "volume": 1431028.0}, {"date": "2018-10-05", "close": 0.215, "volume": 1102571.0}, {"date": "2018-10-08", "close": 0.2, "volume": 1276614.0}, {"date": "2018-10-09", "close": 0.195, "volume": 2182225.0}, {"date": "2018-10-10", "close": 0.195, "volume": 1094387.0}, {"date": "2018-10-11", "close": 0.185, "volume": 662863.0}, {"date": "2018-10-12", "close": 0.21, "volume": 1506005.0}, {"date": "2018-10-15", "close": 0.2, "volume": 1087118.0}, {"date": "2018-10-16", "close": 0.205, "volume": 314239.0}, {"date": "2018-10-17", "close": 0.205, "volume": 805047.0}, {"date": "2018-10-18", "close": 0.205, "volume": 2601295.0}, {"date": "2018-10-19", "close": 0.21, "volume": 1015776.0}, {"date": "2018-10-22", "close": 0.21, "volume": 625114.0}, {"date": "2018-10-23", "close": 0.215, "volume": 502086.0}, {"date": "2018-10-24", "close": 0.22, "volume": 877814.0}, {"date": "2018-10-25", "close": 0.21, "volume": 585851.0}, {"date": "2018-10-26", "close": 0.205, "volume": 1058745.0}, {"date": "2018-10-29", "close": 0.205, "volume": 1448437.0}, {"date": "2018-10-30", "close": 0.195, "volume": 1062394.0}, {"date": "2018-10-31", "close": 0.19, "volume": 825854.0}, {"date": "2018-11-01", "close": 0.19, "volume": 1341389.0}, {"date": "2018-11-02", "close": 0.185, "volume": 257327.0}, {"date": "2018-11-05", "close": 0.215, "volume": 556858.0}, {"date": "2018-11-06", "close": 0.215, "volume": 3013145.0}, {"date": "2018-11-07", "close": 0.21, "volume": 1857846.0}, {"date": "2018-11-08", "close": 0.21, "volume": 768377.0}, {"date": "2018-11-09", "close": 0.215, "volume": 905364.0}, {"date": "2018-11-12", "close": 0.215, "volume": 192223.0}, {"date": "2018-11-13", "close": 0.205, "volume": 695376.0}, {"date": "2018-11-14", "close": 0.195, "volume": 1158384.0}, {"date": "2018-11-15", "close": 0.21, "volume": 731610.0}, {"date": "2018-11-16", "close": 0.22, "volume": 1468012.0}, {"date": "2018-11-19", "close": 0.225, "volume": 1064787.0}, {"date": "2018-11-20", "close": 0.22, "volume": 1299453.0}, {"date": "2018-11-21", "close": 0.225, "volume": 1265853.0}, {"date": "2018-11-22", "close": 0.22, "volume": 1012501.0}, {"date": "2018-11-23", "close": 0.255, "volume": 3340705.0}, {"date": "2018-11-26", "close": 0.24, "volume": 3720708.0}, {"date": "2018-11-27", "close": 0.23, "volume": 915764.0}, {"date": "2018-11-28", "close": 0.23, "volume": 1151677.0}, {"date": "2018-11-29", "close": 0.22, "volume": 1046468.0}, {"date": "2018-11-30", "close": 0.22, "volume": 786472.0}, {"date": "2018-12-03", "close": 0.22, "volume": 1408354.0}, {"date": "2018-12-04", "close": 0.21, "volume": 797749.0}, {"date": "2018-12-05", "close": 0.2, "volume": 1261345.0}, {"date": "2018-12-06", "close": 0.2, "volume": 982420.0}, {"date": "2018-12-07", "close": 0.195, "volume": 350082.0}, {"date": "2018-12-10", "close": 0.195, "volume": 482024.0}, {"date": "2018-12-11", "close": 0.21, "volume": 702720.0}, {"date": "2018-12-12", "close": 0.215, "volume": 361401.0}, {"date": "2018-12-13", "close": 0.215, "volume": 396123.0}, {"date": "2018-12-14", "close": 0.2, "volume": 446261.0}, {"date": "2018-12-17", "close": 0.205, "volume": 301179.0}, {"date": "2018-12-18", "close": 0.2, "volume": 458775.0}, {"date": "2018-12-19", "close": 0.205, "volume": 547352.0}, {"date": "2018-12-20", "close": 0.195, "volume": 456785.0}, {"date": "2018-12-21", "close": 0.185, "volume": 694265.0}, {"date": "2018-12-24", "close": 0.195, "volume": 223656.0}, {"date": "2018-12-27", "close": 0.195, "volume": 107718.0}, {"date": "2018-12-28", "close": 0.195, "volume": 98469.0}, {"date": "2018-12-31", "close": 0.195, "volume": 28545.0}, {"date": "2019-01-02", "close": 0.195, "volume": 198252.0}, {"date": "2019-01-03", "close": 0.195, "volume": 213295.0}, {"date": "2019-01-04", "close": 0.205, "volume": 594016.0}, {"date": "2019-01-07", "close": 0.21, "volume": 599048.0}, {"date": "2019-01-08", "close": 0.205, "volume": 149076.0}, {"date": "2019-01-09", "close": 0.2, "volume": 164621.0}, {"date": "2019-01-10", "close": 0.205, "volume": 272169.0}, {"date": "2019-01-11", "close": 0.22, "volume": 544521.0}, {"date": "2019-01-14", "close": 0.215, "volume": 1148728.0}, {"date": "2019-01-15", "close": 0.21, "volume": 211337.0}, {"date": "2019-01-16", "close": 0.21, "volume": 353846.0}, {"date": "2019-01-17", "close": 0.21, "volume": 249995.0}, {"date": "2019-01-18", "close": 0.215, "volume": 450752.0}, {"date": "2019-01-21", "close": 0.21, "volume": 270410.0}, {"date": "2019-01-22", "close": 0.21, "volume": 21526.0}, {"date": "2019-01-23", "close": 0.195, "volume": 602029.0}, {"date": "2019-01-24", "close": 0.2, "volume": 686576.0}, {"date": "2019-01-25", "close": 0.21, "volume": 285407.0}, {"date": "2019-01-29", "close": 0.215, "volume": 454969.0}, {"date": "2019-01-30", "close": 0.215, "volume": 306003.0}, {"date": "2019-01-31", "close": 0.205, "volume": 255213.0}, {"date": "2019-02-01", "close": 0.21, "volume": 142013.0}, {"date": "2019-02-04", "close": 0.205, "volume": 496596.0}, {"date": "2019-02-05", "close": 0.21, "volume": 213805.0}, {"date": "2019-02-06", "close": 0.205, "volume": 527431.0}, {"date": "2019-02-07", "close": 0.205, "volume": 510557.0}, {"date": "2019-02-08", "close": 0.2, "volume": 204557.0}, {"date": "2019-02-11", "close": 0.2, "volume": 625777.0}, {"date": "2019-02-12", "close": 0.195, "volume": 468906.0}, {"date": "2019-02-13", "close": 0.2, "volume": 510043.0}, {"date": "2019-02-14", "close": 0.205, "volume": 874359.0}, {"date": "2019-02-15", "close": 0.21, "volume": 1944506.0}, {"date": "2019-02-18", "close": 0.22, "volume": 954594.0}, {"date": "2019-02-19", "close": 0.23, "volume": 1952875.0}, {"date": "2019-02-20", "close": 0.23, "volume": 505346.0}, {"date": "2019-02-21", "close": 0.235, "volume": 780213.0}, {"date": "2019-02-22", "close": 0.23, "volume": 611282.0}, {"date": "2019-02-25", "close": 0.225, "volume": 343197.0}, {"date": "2019-02-26", "close": 0.22, "volume": 295218.0}, {"date": "2019-02-27", "close": 0.225, "volume": 13747.0}, {"date": "2019-02-28", "close": 0.215, "volume": 214445.0}, {"date": "2019-03-01", "close": 0.215, "volume": 140782.0}, {"date": "2019-03-04", "close": 0.215, "volume": 73095.0}, {"date": "2019-03-05", "close": 0.22, "volume": 219174.0}, {"date": "2019-03-06", "close": 0.22, "volume": 196197.0}, {"date": "2019-03-07", "close": 0.23, "volume": 730911.0}, {"date": "2019-03-08", "close": 0.235, "volume": 515157.0}, {"date": "2019-03-11", "close": 0.235, "volume": 208854.0}, {"date": "2019-03-12", "close": 0.23, "volume": 1962292.0}, {"date": "2019-03-13", "close": 0.225, "volume": 278315.0}, {"date": "2019-03-14", "close": 0.21, "volume": 1304162.0}, {"date": "2019-03-15", "close": 0.215, "volume": 1297496.0}, {"date": "2019-03-18", "close": 0.205, "volume": 340224.0}, {"date": "2019-03-19", "close": 0.2, "volume": 255530.0}, {"date": "2019-03-20", "close": 0.2, "volume": 434137.0}, {"date": "2019-03-21", "close": 0.195, "volume": 199077.0}, {"date": "2019-03-22", "close": 0.195, "volume": 306123.0}, {"date": "2019-03-25", "close": 0.185, "volume": 465268.0}, {"date": "2019-03-26", "close": 0.18, "volume": 662290.0}, {"date": "2019-03-27", "close": 0.19, "volume": 254379.0}, {"date": "2019-03-28", "close": 0.175, "volume": 827970.0}, {"date": "2019-03-29", "close": 0.18, "volume": 85228.0}, {"date": "2019-04-01", "close": 0.185, "volume": 71066.0}, {"date": "2019-04-02", "close": 0.2, "volume": 488756.0}, {"date": "2019-04-03", "close": 0.19, "volume": 264770.0}, {"date": "2019-04-04", "close": 0.195, "volume": 81209.0}, {"date": "2019-04-05", "close": 0.21, "volume": 4507991.0}, {"date": "2019-04-08", "close": 0.2, "volume": 414273.0}, {"date": "2019-04-09", "close": 0.21, "volume": 518942.0}, {"date": "2019-04-10", "close": 0.2, "volume": 677149.0}, {"date": "2019-04-11", "close": 0.195, "volume": 79580.0}, {"date": "2019-04-12", "close": 0.22, "volume": 1454681.0}, {"date": "2019-04-17", "close": 0.23, "volume": 2557319.0}, {"date": "2019-04-18", "close": 0.22, "volume": 705021.0}, {"date": "2019-04-23", "close": 0.22, "volume": 457244.0}, {"date": "2019-04-24", "close": 0.22, "volume": 872948.0}, {"date": "2019-04-26", "close": 0.225, "volume": 430958.0}, {"date": "2019-04-29", "close": 0.215, "volume": 146854.0}, {"date": "2019-04-30", "close": 0.22, "volume": 290426.0}, {"date": "2019-05-01", "close": 0.215, "volume": 199545.0}, {"date": "2019-05-02", "close": 0.215, "volume": 108076.0}, {"date": "2019-05-03", "close": 0.205, "volume": 288860.0}, {"date": "2019-05-06", "close": 0.2, "volume": 357693.0}, {"date": "2019-05-07", "close": 0.21, "volume": 286067.0}, {"date": "2019-05-08", "close": 0.2, "volume": 240301.0}, {"date": "2019-05-09", "close": 0.2, "volume": 430344.0}, {"date": "2019-05-10", "close": 0.2, "volume": 622157.0}, {"date": "2019-05-13", "close": 0.2, "volume": 164499.0}, {"date": "2019-05-14", "close": 0.19, "volume": 571297.0}, {"date": "2019-05-15", "close": 0.195, "volume": 700747.0}, {"date": "2019-05-16", "close": 0.195, "volume": 217056.0}, {"date": "2019-05-17", "close": 0.215, "volume": 350425.0}, {"date": "2019-05-20", "close": 0.21, "volume": 205010.0}, {"date": "2019-05-21", "close": 0.205, "volume": 160276.0}, {"date": "2019-05-22", "close": 0.21, "volume": 901399.0}, {"date": "2019-05-23", "close": 0.195, "volume": 832172.0}, {"date": "2019-05-24", "close": 0.2, "volume": 631249.0}, {"date": "2019-05-27", "close": 0.19, "volume": 166534.0}, {"date": "2019-05-28", "close": 0.19, "volume": 297710.0}, {"date": "2019-05-29", "close": 0.19, "volume": 185684.0}, {"date": "2019-05-30", "close": 0.19, "volume": 257463.0}, {"date": "2019-05-31", "close": 0.19, "volume": 204207.0}, {"date": "2019-06-03", "close": 0.185, "volume": 149320.0}, {"date": "2019-06-04", "close": 0.195, "volume": 279185.0}, {"date": "2019-06-05", "close": 0.19, "volume": 206244.0}, {"date": "2019-06-06", "close": 0.19, "volume": 401197.0}, {"date": "2019-06-07", "close": 0.185, "volume": 217880.0}, {"date": "2019-06-11", "close": 0.19, "volume": 399094.0}, {"date": "2019-06-12", "close": 0.2, "volume": 445052.0}, {"date": "2019-06-13", "close": 0.205, "volume": 843609.0}, {"date": "2019-06-14", "close": 0.21, "volume": 25866.0}, {"date": "2019-06-17", "close": 0.21, "volume": 305540.0}, {"date": "2019-06-18", "close": 0.21, "volume": 577734.0}, {"date": "2019-06-19", "close": 0.2, "volume": 220574.0}, {"date": "2019-06-20", "close": 0.205, "volume": 183419.0}, {"date": "2019-06-21", "close": 0.21, "volume": 443839.0}, {"date": "2019-06-24", "close": 0.21, "volume": 203605.0}, {"date": "2019-06-25", "close": 0.2, "volume": 380448.0}, {"date": "2019-06-26", "close": 0.205, "volume": 27125.0}, {"date": "2019-06-27", "close": 0.205, "volume": 501117.0}, {"date": "2019-06-28", "close": 0.205, "volume": 283440.0}, {"date": "2019-07-01", "close": 0.2, "volume": 499289.0}, {"date": "2019-07-02", "close": 0.205, "volume": 697559.0}, {"date": "2019-07-03", "close": 0.19, "volume": 524106.0}, {"date": "2019-07-04", "close": 0.195, "volume": 119066.0}, {"date": "2019-07-05", "close": 0.195, "volume": 244794.0}, {"date": "2019-07-08", "close": 0.195, "volume": 236146.0}, {"date": "2019-07-09", "close": 0.195, "volume": 51645.0}, {"date": "2019-07-10", "close": 0.195, "volume": 28095.0}, {"date": "2019-07-11", "close": 0.195, "volume": 231820.0}, {"date": "2019-07-12", "close": 0.185, "volume": 1090894.0}, {"date": "2019-07-15", "close": 0.18, "volume": 636903.0}, {"date": "2019-07-16", "close": 0.185, "volume": 399687.0}, {"date": "2019-07-17", "close": 0.18, "volume": 192205.0}, {"date": "2019-07-18", "close": 0.18, "volume": 174221.0}, {"date": "2019-07-23", "close": 0.185, "volume": 956445.0}, {"date": "2019-07-24", "close": 0.18, "volume": 240492.0}, {"date": "2019-07-25", "close": 0.175, "volume": 353907.0}, {"date": "2019-07-26", "close": 0.175, "volume": 460198.0}, {"date": "2019-07-29", "close": 0.17, "volume": 408958.0}, {"date": "2019-07-30", "close": 0.17, "volume": 29777.0}, {"date": "2019-07-31", "close": 0.165, "volume": 381806.0}, {"date": "2019-08-01", "close": 0.175, "volume": 474669.0}, {"date": "2019-08-02", "close": 0.175, "volume": 307070.0}, {"date": "2019-08-05", "close": 0.165, "volume": 1014122.0}, {"date": "2019-08-06", "close": 0.155, "volume": 926065.0}, {"date": "2019-08-07", "close": 0.16, "volume": 1281452.0}, {"date": "2019-08-08", "close": 0.16, "volume": 544331.0}, {"date": "2019-08-09", "close": 0.16, "volume": 684025.0}, {"date": "2019-08-12", "close": 0.16, "volume": 678541.0}, {"date": "2019-08-13", "close": 0.16, "volume": 253045.0}, {"date": "2019-08-14", "close": 0.155, "volume": 311078.0}, {"date": "2019-08-15", "close": 0.155, "volume": 1255311.0}, {"date": "2019-08-16", "close": 0.16, "volume": 113952.0}, {"date": "2019-08-19", "close": 0.16, "volume": 347504.0}, {"date": "2019-08-20", "close": 0.165, "volume": 128629.0}, {"date": "2019-08-21", "close": 0.16, "volume": 78525.0}, {"date": "2019-08-22", "close": 0.16, "volume": 475642.0}, {"date": "2019-08-23", "close": 0.16, "volume": 583738.0}, {"date": "2019-08-26", "close": 0.155, "volume": 606273.0}, {"date": "2019-08-27", "close": 0.155, "volume": 231401.0}, {"date": "2019-08-28", "close": 0.145, "volume": 1270105.0}, {"date": "2019-08-29", "close": 0.15, "volume": 170500.0}, {"date": "2019-08-30", "close": 0.15, "volume": 500578.0}, {"date": "2019-09-02", "close": 0.15, "volume": 48396.0}, {"date": "2019-09-03", "close": 0.15, "volume": 129193.0}, {"date": "2019-09-04", "close": 0.15, "volume": 63567.0}, {"date": "2019-09-05", "close": 0.15, "volume": 79701.0}, {"date": "2019-09-06", "close": 0.15, "volume": 198871.0}, {"date": "2019-09-09", "close": 0.15, "volume": 26273.0}, {"date": "2019-09-10", "close": 0.145, "volume": 741524.0}, {"date": "2019-09-11", "close": 0.14, "volume": 1087378.0}, {"date": "2019-09-12", "close": 0.14, "volume": 361269.0}, {"date": "2019-09-13", "close": 0.135, "volume": 676832.0}, {"date": "2019-09-16", "close": 0.15, "volume": 614193.0}, {"date": "2019-09-17", "close": 0.14, "volume": 408000.0}, {"date": "2019-09-18", "close": 0.14, "volume": 516527.0}, {"date": "2019-09-19", "close": 0.14, "volume": 305444.0}, {"date": "2019-09-20", "close": 0.155, "volume": 586223.0}, {"date": "2019-09-23", "close": 0.155, "volume": 1002616.0}, {"date": "2019-09-24", "close": 0.16, "volume": 220035.0}, {"date": "2019-09-27", "close": 0.16, "volume": 3663358.0}, {"date": "2019-09-30", "close": 0.155, "volume": 449529.0}, {"date": "2019-10-01", "close": 0.15, "volume": 347224.0}, {"date": "2019-10-02", "close": 0.145, "volume": 126307.0}, {"date": "2019-10-03", "close": 0.155, "volume": 308543.0}, {"date": "2019-10-04", "close": 0.15, "volume": 389847.0}, {"date": "2019-10-07", "close": 0.16, "volume": 274187.0}, {"date": "2019-10-08", "close": 0.145, "volume": 301384.0}, {"date": "2019-10-09", "close": 0.15, "volume": 540765.0}, {"date": "2019-10-10", "close": 0.15, "volume": 61897.0}, {"date": "2019-10-11", "close": 0.15, "volume": 195097.0}, {"date": "2019-10-14", "close": 0.145, "volume": 131700.0}, {"date": "2019-10-15", "close": 0.145, "volume": 371607.0}, {"date": "2019-10-16", "close": 0.145, "volume": 195308.0}, {"date": "2019-10-17", "close": 0.145, "volume": 174573.0}, {"date": "2019-10-18", "close": 0.15, "volume": 658029.0}, {"date": "2019-10-21", "close": 0.14, "volume": 1090237.0}, {"date": "2019-10-22", "close": 0.14, "volume": 903954.0}, {"date": "2019-10-23", "close": 0.155, "volume": 509714.0}, {"date": "2019-10-24", "close": 0.16, "volume": 2272342.0}, {"date": "2019-10-25", "close": 0.16, "volume": 1812570.0}, {"date": "2019-10-28", "close": 0.16, "volume": 1828510.0}, {"date": "2019-10-29", "close": 0.155, "volume": 739030.0}, {"date": "2019-10-30", "close": 0.165, "volume": 670783.0}, {"date": "2019-10-31", "close": 0.17, "volume": 933230.0}, {"date": "2019-11-01", "close": 0.18, "volume": 880124.0}, {"date": "2019-11-04", "close": 0.165, "volume": 1166363.0}, {"date": "2019-11-05", "close": 0.17, "volume": 1032396.0}, {"date": "2019-11-06", "close": 0.17, "volume": 1323792.0}, {"date": "2019-11-07", "close": 0.165, "volume": 777571.0}, {"date": "2019-11-08", "close": 0.18, "volume": 2717247.0}, {"date": "2019-11-11", "close": 0.185, "volume": 2103237.0}, {"date": "2019-11-12", "close": 0.19, "volume": 841636.0}, {"date": "2019-11-13", "close": 0.185, "volume": 1850436.0}, {"date": "2019-11-14", "close": 0.195, "volume": 908086.0}, {"date": "2019-11-15", "close": 0.195, "volume": 1495428.0}, {"date": "2019-11-18", "close": 0.21, "volume": 900650.0}, {"date": "2019-11-19", "close": 0.21, "volume": 530605.0}, {"date": "2019-11-20", "close": 0.205, "volume": 322359.0}, {"date": "2019-11-21", "close": 0.205, "volume": 310857.0}, {"date": "2019-11-22", "close": 0.2, "volume": 595606.0}, {"date": "2019-11-25", "close": 0.2, "volume": 258550.0}, {"date": "2019-11-26", "close": 0.195, "volume": 756530.0}, {"date": "2019-11-27", "close": 0.19, "volume": 409009.0}, {"date": "2019-11-28", "close": 0.19, "volume": 327381.0}, {"date": "2019-11-29", "close": 0.195, "volume": 1091281.0}, {"date": "2019-12-02", "close": 0.195, "volume": 169760.0}, {"date": "2019-12-03", "close": 0.19, "volume": 382459.0}, {"date": "2019-12-04", "close": 0.18, "volume": 829758.0}, {"date": "2019-12-05", "close": 0.19, "volume": 607672.0}, {"date": "2019-12-06", "close": 0.2, "volume": 367734.0}, {"date": "2019-12-09", "close": 0.185, "volume": 943521.0}, {"date": "2019-12-10", "close": 0.185, "volume": 300872.0}, {"date": "2019-12-11", "close": 0.185, "volume": 340581.0}, {"date": "2019-12-16", "close": 0.165, "volume": 1556874.0}, {"date": "2019-12-17", "close": 0.16, "volume": 1077913.0}, {"date": "2019-12-18", "close": 0.16, "volume": 512280.0}, {"date": "2019-12-19", "close": 0.165, "volume": 594780.0}, {"date": "2019-12-20", "close": 0.165, "volume": 544638.0}, {"date": "2019-12-23", "close": 0.16, "volume": 111973.0}, {"date": "2019-12-24", "close": 0.16, "volume": 417404.0}, {"date": "2019-12-27", "close": 0.16, "volume": 428706.0}, {"date": "2019-12-30", "close": 0.16, "volume": 8550.0}, {"date": "2019-12-31", "close": 0.155, "volume": 136445.0}, {"date": "2020-01-02", "close": 0.155, "volume": 83150.0}, {"date": "2020-01-03", "close": 0.16, "volume": 164104.0}, {"date": "2020-01-06", "close": 0.165, "volume": 341434.0}, {"date": "2020-01-07", "close": 0.165, "volume": 340526.0}, {"date": "2020-01-08", "close": 0.165, "volume": 1224826.0}, {"date": "2020-01-09", "close": 0.16, "volume": 938020.0}, {"date": "2020-01-10", "close": 0.16, "volume": 28505.0}, {"date": "2020-01-13", "close": 0.165, "volume": 50000.0}, {"date": "2020-01-14", "close": 0.16, "volume": 343643.0}, {"date": "2020-01-15", "close": 0.155, "volume": 132406.0}, {"date": "2020-01-16", "close": 0.155, "volume": 22313.0}, {"date": "2020-01-17", "close": 0.155, "volume": 859797.0}, {"date": "2020-01-20", "close": 0.155, "volume": 483607.0}, {"date": "2020-01-21", "close": 0.155, "volume": 311082.0}, {"date": "2020-01-22", "close": 0.16, "volume": 323419.0}, {"date": "2020-01-23", "close": 0.155, "volume": 104835.0}, {"date": "2020-01-24", "close": 0.155, "volume": 348530.0}, {"date": "2020-01-28", "close": 0.15, "volume": 1271335.0}, {"date": "2020-01-29", "close": 0.15, "volume": 200289.0}, {"date": "2020-01-30", "close": 0.15, "volume": 83822.0}, {"date": "2020-01-31", "close": 0.15, "volume": 152276.0}, {"date": "2020-02-03", "close": 0.145, "volume": 233847.0}, {"date": "2020-02-04", "close": 0.15, "volume": 389213.0}, {"date": "2020-02-05", "close": 0.145, "volume": 801947.0}, {"date": "2020-02-06", "close": 0.14, "volume": 800855.0}, {"date": "2020-02-07", "close": 0.145, "volume": 530122.0}, {"date": "2020-02-10", "close": 0.145, "volume": 281163.0}, {"date": "2020-02-11", "close": 0.145, "volume": 516507.0}, {"date": "2020-02-12", "close": 0.145, "volume": 142000.0}, {"date": "2020-02-13", "close": 0.145, "volume": 76674.0}, {"date": "2020-02-14", "close": 0.145, "volume": 350133.0}, {"date": "2020-02-17", "close": 0.14, "volume": 138256.0}, {"date": "2020-02-18", "close": 0.14, "volume": 266526.0}, {"date": "2020-02-19", "close": 0.14, "volume": 227593.0}, {"date": "2020-02-20", "close": 0.14, "volume": 241098.0}, {"date": "2020-02-21", "close": 0.14, "volume": 542421.0}, {"date": "2020-02-24", "close": 0.135, "volume": 1105585.0}, {"date": "2020-02-25", "close": 0.125, "volume": 718834.0}, {"date": "2020-02-26", "close": 0.125, "volume": 215891.0}, {"date": "2020-02-27", "close": 0.12, "volume": 560600.0}, {"date": "2020-02-28", "close": 0.125, "volume": 513053.0}, {"date": "2020-03-03", "close": 0.125, "volume": 626209.0}, {"date": "2020-03-04", "close": 0.12, "volume": 411033.0}, {"date": "2020-03-05", "close": 0.125, "volume": 216130.0}, {"date": "2020-03-06", "close": 0.12, "volume": 327148.0}, {"date": "2020-03-09", "close": 0.1, "volume": 543239.0}, {"date": "2020-03-10", "close": 0.105, "volume": 694846.0}, {"date": "2020-03-11", "close": 0.099, "volume": 296948.0}, {"date": "2020-03-12", "close": 0.087, "volume": 616734.0}, {"date": "2020-03-13", "close": 0.08, "volume": 533133.0}, {"date": "2020-03-16", "close": 0.08, "volume": 507686.0}, {"date": "2020-03-17", "close": 0.07, "volume": 1421067.0}, {"date": "2020-03-18", "close": 0.062, "volume": 1895355.0}, {"date": "2020-03-19", "close": 0.056, "volume": 1138708.0}, {"date": "2020-03-20", "close": 0.065, "volume": 2789875.0}, {"date": "2020-03-23", "close": 0.057, "volume": 906437.0}, {"date": "2020-03-24", "close": 0.054, "volume": 1241897.0}, {"date": "2020-03-25", "close": 0.058, "volume": 1433726.0}, {"date": "2020-03-26", "close": 0.06, "volume": 1409723.0}, {"date": "2020-03-27", "close": 0.058, "volume": 2306354.0}, {"date": "2020-03-30", "close": 0.058, "volume": 1312647.0}, {"date": "2020-03-31", "close": 0.06, "volume": 1576942.0}, {"date": "2020-04-01", "close": 0.059, "volume": 985401.0}, {"date": "2020-04-02", "close": 0.06, "volume": 1174329.0}, {"date": "2020-04-03", "close": 0.07, "volume": 1313936.0}, {"date": "2020-04-06", "close": 0.075, "volume": 677546.0}, {"date": "2020-04-07", "close": 0.087, "volume": 1449890.0}, {"date": "2020-04-08", "close": 0.09, "volume": 439728.0}, {"date": "2020-04-09", "close": 0.115, "volume": 1419948.0}, {"date": "2020-04-14", "close": 0.12, "volume": 1310529.0}, {"date": "2020-04-15", "close": 0.105, "volume": 1789383.0}, {"date": "2020-04-16", "close": 0.1, "volume": 1673437.0}, {"date": "2020-04-17", "close": 0.1, "volume": 500437.0}, {"date": "2020-04-20", "close": 0.097, "volume": 1079060.0}, {"date": "2020-04-21", "close": 0.093, "volume": 372612.0}, {"date": "2020-04-22", "close": 0.095, "volume": 538724.0}, {"date": "2020-04-23", "close": 0.096, "volume": 291427.0}, {"date": "2020-04-24", "close": 0.095, "volume": 486147.0}, {"date": "2020-04-27", "close": 0.088, "volume": 616612.0}, {"date": "2020-04-28", "close": 0.085, "volume": 973859.0}, {"date": "2020-04-29", "close": 0.085, "volume": 707245.0}, {"date": "2020-04-30", "close": 0.098, "volume": 931589.0}, {"date": "2020-05-01", "close": 0.099, "volume": 787612.0}, {"date": "2020-05-04", "close": 0.097, "volume": 273775.0}, {"date": "2020-05-05", "close": 0.1, "volume": 897183.0}, {"date": "2020-05-06", "close": 0.11, "volume": 199091.0}, {"date": "2020-05-07", "close": 0.105, "volume": 249848.0}, {"date": "2020-05-08", "close": 0.12, "volume": 702866.0}, {"date": "2020-05-11", "close": 0.13, "volume": 1047432.0}, {"date": "2020-05-12", "close": 0.125, "volume": 332254.0}, {"date": "2020-05-13", "close": 0.122, "volume": 357841.0}, {"date": "2020-05-14", "close": 0.125, "volume": 638976.0}, {"date": "2020-05-15", "close": 0.12, "volume": 1007363.0}, {"date": "2020-05-18", "close": 0.12, "volume": 315924.0}, {"date": "2020-05-19", "close": 0.12, "volume": 491684.0}, {"date": "2020-05-20", "close": 0.115, "volume": 488714.0}, {"date": "2020-05-21", "close": 0.11, "volume": 656032.0}, {"date": "2020-05-22", "close": 0.12, "volume": 488463.0}, {"date": "2020-05-25", "close": 0.115, "volume": 326725.0}, {"date": "2020-05-26", "close": 0.115, "volume": 509679.0}, {"date": "2020-05-27", "close": 0.115, "volume": 144694.0}, {"date": "2020-05-28", "close": 0.12, "volume": 174716.0}, {"date": "2020-05-29", "close": 0.12, "volume": 2042028.0}, {"date": "2020-06-01", "close": 0.127, "volume": 598801.0}, {"date": "2020-06-02", "close": 0.13, "volume": 636054.0}, {"date": "2020-06-03", "close": 0.14, "volume": 538973.0}, {"date": "2020-06-04", "close": 0.135, "volume": 612779.0}, {"date": "2020-06-05", "close": 0.16, "volume": 1075807.0}, {"date": "2020-06-09", "close": 0.175, "volume": 2379632.0}, {"date": "2020-06-10", "close": 0.17, "volume": 1525844.0}, {"date": "2020-06-11", "close": 0.16, "volume": 815019.0}, {"date": "2020-06-12", "close": 0.155, "volume": 1459546.0}, {"date": "2020-06-15", "close": 0.15, "volume": 282674.0}, {"date": "2020-06-16", "close": 0.17, "volume": 663913.0}, {"date": "2020-06-17", "close": 0.17, "volume": 87566.0}, {"date": "2020-06-18", "close": 0.17, "volume": 758397.0}, {"date": "2020-06-19", "close": 0.175, "volume": 433121.0}, {"date": "2020-06-22", "close": 0.175, "volume": 841230.0}, {"date": "2020-06-23", "close": 0.17, "volume": 412287.0}, {"date": "2020-06-24", "close": 0.175, "volume": 449844.0}, {"date": "2020-06-25", "close": 0.17, "volume": 755955.0}, {"date": "2020-06-26", "close": 0.18, "volume": 890548.0}, {"date": "2020-06-29", "close": 0.18, "volume": 1091645.0}, {"date": "2020-06-30", "close": 0.17, "volume": 762929.0}, {"date": "2020-07-01", "close": 0.15, "volume": 2735662.0}, {"date": "2020-07-02", "close": 0.135, "volume": 1237075.0}, {"date": "2020-07-03", "close": 0.13, "volume": 875359.0}, {"date": "2020-07-06", "close": 0.115, "volume": 982357.0}, {"date": "2020-07-07", "close": 0.12, "volume": 919791.0}, {"date": "2020-07-08", "close": 0.13, "volume": 370097.0}, {"date": "2020-07-09", "close": 0.125, "volume": 302647.0}, {"date": "2020-07-10", "close": 0.12, "volume": 385053.0}, {"date": "2020-07-13", "close": 0.12, "volume": 161840.0}, {"date": "2020-07-14", "close": 0.12, "volume": 517823.0}, {"date": "2020-07-15", "close": 0.115, "volume": 335627.0}, {"date": "2020-07-16", "close": 0.11, "volume": 335618.0}, {"date": "2020-07-17", "close": 0.12, "volume": 481490.0}, {"date": "2020-07-20", "close": 0.115, "volume": 101795.0}, {"date": "2020-07-21", "close": 0.115, "volume": 169200.0}, {"date": "2020-07-22", "close": 0.115, "volume": 138100.0}, {"date": "2020-07-23", "close": 0.11, "volume": 479776.0}, {"date": "2020-07-24", "close": 0.11, "volume": 738278.0}, {"date": "2020-07-27", "close": 0.11, "volume": 8368.0}, {"date": "2020-07-28", "close": 0.115, "volume": 301800.0}, {"date": "2020-07-29", "close": 0.115, "volume": 296662.0}, {"date": "2020-07-30", "close": 0.12, "volume": 1027499.0}, {"date": "2020-07-31", "close": 0.13, "volume": 348464.0}, {"date": "2020-08-03", "close": 0.12, "volume": 319174.0}, {"date": "2020-08-04", "close": 0.125, "volume": 942853.0}, {"date": "2020-08-05", "close": 0.12, "volume": 110382.0}, {"date": "2020-08-06", "close": 0.12, "volume": 20620.0}, {"date": "2020-08-07", "close": 0.125, "volume": 442836.0}, {"date": "2020-08-10", "close": 0.135, "volume": 1009914.0}, {"date": "2020-08-11", "close": 0.135, "volume": 912316.0}, {"date": "2020-08-12", "close": 0.135, "volume": 347850.0}, {"date": "2020-08-13", "close": 0.137, "volume": 397631.0}, {"date": "2020-08-14", "close": 0.135, "volume": 788220.0}, {"date": "2020-08-17", "close": 0.135, "volume": 460619.0}, {"date": "2020-08-18", "close": 0.13, "volume": 985991.0}, {"date": "2020-08-19", "close": 0.135, "volume": 172927.0}, {"date": "2020-08-20", "close": 0.13, "volume": 320927.0}, {"date": "2020-08-21", "close": 0.13, "volume": 440243.0}, {"date": "2020-08-24", "close": 0.145, "volume": 908345.0}, {"date": "2020-08-25", "close": 0.15, "volume": 488465.0}, {"date": "2020-08-31", "close": 0.12, "volume": 3712298.0}, {"date": "2020-09-01", "close": 0.125, "volume": 876538.0}, {"date": "2020-09-02", "close": 0.125, "volume": 227613.0}, {"date": "2020-09-03", "close": 0.13, "volume": 1173284.0}, {"date": "2020-09-04", "close": 0.13, "volume": 720684.0}, {"date": "2020-09-07", "close": 0.13, "volume": 632790.0}, {"date": "2020-09-08", "close": 0.14, "volume": 1913857.0}, {"date": "2020-09-09", "close": 0.145, "volume": 1484391.0}, {"date": "2020-09-10", "close": 0.15, "volume": 491308.0}, {"date": "2020-09-11", "close": 0.15, "volume": 1303500.0}, {"date": "2020-09-14", "close": 0.17, "volume": 3346292.0}, {"date": "2020-09-15", "close": 0.17, "volume": 1338566.0}, {"date": "2020-09-16", "close": 0.165, "volume": 754608.0}, {"date": "2020-09-17", "close": 0.165, "volume": 2143729.0}, {"date": "2020-09-18", "close": 0.16, "volume": 923670.0}, {"date": "2020-09-21", "close": 0.16, "volume": 715736.0}, {"date": "2020-09-22", "close": 0.145, "volume": 979806.0}, {"date": "2020-09-23", "close": 0.155, "volume": 658584.0}, {"date": "2020-09-24", "close": 0.145, "volume": 883839.0}, {"date": "2020-09-25", "close": 0.145, "volume": 829535.0}, {"date": "2020-09-28", "close": 0.155, "volume": 453506.0}, {"date": "2020-09-29", "close": 0.145, "volume": 165127.0}, {"date": "2020-09-30", "close": 0.14, "volume": 1153874.0}, {"date": "2020-10-01", "close": 0.15, "volume": 322308.0}, {"date": "2020-10-02", "close": 0.14, "volume": 242431.0}, {"date": "2020-10-05", "close": 0.14, "volume": 281840.0}, {"date": "2020-10-06", "close": 0.14, "volume": 552101.0}, {"date": "2020-10-07", "close": 0.145, "volume": 854385.0}, {"date": "2020-10-08", "close": 0.135, "volume": 1105208.0}, {"date": "2020-10-09", "close": 0.13, "volume": 344314.0}, {"date": "2020-10-12", "close": 0.135, "volume": 527740.0}, {"date": "2020-10-13", "close": 0.135, "volume": 997264.0}, {"date": "2020-10-14", "close": 0.13, "volume": 679933.0}, {"date": "2020-10-15", "close": 0.12, "volume": 1396097.0}, {"date": "2020-10-16", "close": 0.12, "volume": 1252570.0}, {"date": "2020-10-19", "close": 0.12, "volume": 798355.0}, {"date": "2020-10-20", "close": 0.12, "volume": 573136.0}, {"date": "2020-10-21", "close": 0.125, "volume": 208118.0}, {"date": "2020-10-22", "close": 0.115, "volume": 1502312.0}, {"date": "2020-10-23", "close": 0.12, "volume": 462331.0}, {"date": "2020-10-26", "close": 0.12, "volume": 289602.0}, {"date": "2020-10-27", "close": 0.11, "volume": 1893622.0}, {"date": "2020-10-28", "close": 0.115, "volume": 698801.0}, {"date": "2020-10-29", "close": 0.105, "volume": 1272002.0}, {"date": "2020-10-30", "close": 0.11, "volume": 394757.0}, {"date": "2020-11-02", "close": 0.105, "volume": 562403.0}, {"date": "2020-11-03", "close": 0.11, "volume": 471047.0}, {"date": "2020-11-04", "close": 0.11, "volume": 566684.0}, {"date": "2020-11-05", "close": 0.11, "volume": 863248.0}, {"date": "2020-11-06", "close": 0.115, "volume": 2247568.0}, {"date": "2020-11-09", "close": 0.125, "volume": 1008936.0}, {"date": "2020-11-10", "close": 0.125, "volume": 2607312.0}, {"date": "2020-11-11", "close": 0.135, "volume": 1111008.0}, {"date": "2020-11-12", "close": 0.14, "volume": 539353.0}, {"date": "2020-11-13", "close": 0.13, "volume": 831200.0}, {"date": "2020-11-16", "close": 0.13, "volume": 757676.0}, {"date": "2020-11-17", "close": 0.135, "volume": 1494972.0}, {"date": "2020-11-18", "close": 0.13, "volume": 1376388.0}, {"date": "2020-11-19", "close": 0.13, "volume": 769619.0}, {"date": "2020-11-20", "close": 0.12, "volume": 2104635.0}, {"date": "2020-11-23", "close": 0.125, "volume": 723478.0}, {"date": "2020-11-24", "close": 0.12, "volume": 1071942.0}, {"date": "2020-11-25", "close": 0.115, "volume": 1642241.0}, {"date": "2020-11-26", "close": 0.115, "volume": 2566050.0}, {"date": "2020-11-27", "close": 0.11, "volume": 1435536.0}, {"date": "2020-11-30", "close": 0.115, "volume": 488832.0}, {"date": "2020-12-01", "close": 0.11, "volume": 442528.0}, {"date": "2020-12-02", "close": 0.11, "volume": 1856999.0}, {"date": "2020-12-03", "close": 0.12, "volume": 1369499.0}, {"date": "2020-12-04", "close": 0.13, "volume": 3086929.0}, {"date": "2020-12-07", "close": 0.115, "volume": 1969898.0}, {"date": "2020-12-08", "close": 0.115, "volume": 999401.0}, {"date": "2020-12-09", "close": 0.115, "volume": 2353902.0}, {"date": "2020-12-10", "close": 0.115, "volume": 1026649.0}, {"date": "2020-12-11", "close": 0.115, "volume": 1518715.0}, {"date": "2020-12-14", "close": 0.11, "volume": 2079755.0}, {"date": "2020-12-15", "close": 0.11, "volume": 839531.0}, {"date": "2020-12-16", "close": 0.11, "volume": 1433101.0}, {"date": "2020-12-17", "close": 0.115, "volume": 876090.0}, {"date": "2020-12-18", "close": 0.115, "volume": 885227.0}, {"date": "2020-12-21", "close": 0.11, "volume": 678935.0}, {"date": "2020-12-22", "close": 0.115, "volume": 952765.0}, {"date": "2020-12-23", "close": 0.11, "volume": 393927.0}, {"date": "2020-12-24", "close": 0.11, "volume": 253286.0}, {"date": "2020-12-29", "close": 0.105, "volume": 192991.0}, {"date": "2020-12-30", "close": 0.11, "volume": 98597.0}, {"date": "2020-12-31", "close": 0.1, "volume": 2176407.0}, {"date": "2021-01-04", "close": 0.105, "volume": 1715706.0}, {"date": "2021-01-05", "close": 0.105, "volume": 1519526.0}, {"date": "2021-01-06", "close": 0.105, "volume": 1245270.0}, {"date": "2021-01-07", "close": 0.1, "volume": 3243946.0}, {"date": "2021-01-08", "close": 0.1, "volume": 397420.0}, {"date": "2021-01-11", "close": 0.1, "volume": 1281755.0}, {"date": "2021-01-12", "close": 0.105, "volume": 1970130.0}, {"date": "2021-01-13", "close": 0.105, "volume": 544959.0}, {"date": "2021-01-14", "close": 0.11, "volume": 864777.0}, {"date": "2021-01-15", "close": 0.105, "volume": 1195421.0}, {"date": "2021-01-18", "close": 0.1, "volume": 930418.0}, {"date": "2021-01-19", "close": 0.105, "volume": 1303286.0}, {"date": "2021-01-20", "close": 0.1, "volume": 747453.0}, {"date": "2021-01-21", "close": 0.11, "volume": 1192581.0}, {"date": "2021-01-22", "close": 0.12, "volume": 4049342.0}, {"date": "2021-01-25", "close": 0.13, "volume": 4424474.0}, {"date": "2021-01-27", "close": 0.13, "volume": 771023.0}, {"date": "2021-01-28", "close": 0.125, "volume": 1455401.0}, {"date": "2021-01-29", "close": 0.12, "volume": 2031235.0}, {"date": "2021-02-01", "close": 0.12, "volume": 1900513.0}, {"date": "2021-02-02", "close": 0.12, "volume": 1365839.0}, {"date": "2021-02-03", "close": 0.115, "volume": 2553724.0}, {"date": "2021-02-04", "close": 0.11, "volume": 871912.0}, {"date": "2021-02-05", "close": 0.11, "volume": 963295.0}, {"date": "2021-02-08", "close": 0.11, "volume": 404133.0}, {"date": "2021-02-09", "close": 0.11, "volume": 1636441.0}, {"date": "2021-02-10", "close": 0.12, "volume": 1547034.0}, {"date": "2021-02-11", "close": 0.12, "volume": 3889102.0}, {"date": "2021-02-12", "close": 0.11, "volume": 2871954.0}, {"date": "2021-02-15", "close": 0.12, "volume": 2034372.0}, {"date": "2021-02-16", "close": 0.12, "volume": 1948397.0}, {"date": "2021-02-17", "close": 0.115, "volume": 598080.0}, {"date": "2021-02-18", "close": 0.12, "volume": 1351122.0}, {"date": "2021-02-19", "close": 0.115, "volume": 634421.0}, {"date": "2021-02-22", "close": 0.115, "volume": 1505825.0}, {"date": "2021-02-23", "close": 0.12, "volume": 1467658.0}, {"date": "2021-02-24", "close": 0.115, "volume": 669527.0}, {"date": "2021-02-25", "close": 0.115, "volume": 2000905.0}, {"date": "2021-02-26", "close": 0.115, "volume": 1186412.0}, {"date": "2021-03-01", "close": 0.105, "volume": 2031623.0}, {"date": "2021-03-02", "close": 0.105, "volume": 267706.0}, {"date": "2021-03-03", "close": 0.1, "volume": 1798330.0}, {"date": "2021-03-04", "close": 0.1, "volume": 2599366.0}, {"date": "2021-03-05", "close": 0.105, "volume": 1570644.0}, {"date": "2021-03-08", "close": 0.11, "volume": 507859.0}, {"date": "2021-03-09", "close": 0.1, "volume": 389696.0}, {"date": "2021-03-10", "close": 0.11, "volume": 340434.0}, {"date": "2021-03-11", "close": 0.105, "volume": 456624.0}, {"date": "2021-03-12", "close": 0.11, "volume": 299438.0}, {"date": "2021-03-15", "close": 0.105, "volume": 354898.0}, {"date": "2021-03-16", "close": 0.115, "volume": 287695.0}, {"date": "2021-03-17", "close": 0.11, "volume": 192090.0}, {"date": "2021-03-18", "close": 0.12, "volume": 963100.0}, {"date": "2021-03-19", "close": 0.115, "volume": 942671.0}, {"date": "2021-03-22", "close": 0.11, "volume": 922796.0}, {"date": "2021-03-23", "close": 0.11, "volume": 553515.0}, {"date": "2021-03-24", "close": 0.11, "volume": 659174.0}, {"date": "2021-03-25", "close": 0.11, "volume": 238222.0}, {"date": "2021-03-26", "close": 0.11, "volume": 923409.0}, {"date": "2021-03-29", "close": 0.11, "volume": 39364.0}, {"date": "2021-03-30", "close": 0.11, "volume": 181454.0}, {"date": "2021-03-31", "close": 0.105, "volume": 250638.0}, {"date": "2021-04-01", "close": 0.105, "volume": 579493.0}, {"date": "2021-04-06", "close": 0.105, "volume": 538333.0}, {"date": "2021-04-07", "close": 0.107, "volume": 282667.0}, {"date": "2021-04-08", "close": 0.11, "volume": 879784.0}, {"date": "2021-04-09", "close": 0.11, "volume": 713465.0}, {"date": "2021-04-12", "close": 0.11, "volume": 435930.0}, {"date": "2021-04-13", "close": 0.105, "volume": 960395.0}, {"date": "2021-04-14", "close": 0.105, "volume": 1517583.0}, {"date": "2021-04-15", "close": 0.115, "volume": 1971346.0}, {"date": "2021-04-16", "close": 0.11, "volume": 1011478.0}, {"date": "2021-04-19", "close": 0.11, "volume": 936142.0}, {"date": "2021-04-20", "close": 0.11, "volume": 1170276.0}, {"date": "2021-04-21", "close": 0.11, "volume": 1669092.0}, {"date": "2021-04-22", "close": 0.11, "volume": 847971.0}, {"date": "2021-04-23", "close": 0.115, "volume": 1770374.0}, {"date": "2021-04-26", "close": 0.115, "volume": 183821.0}, {"date": "2021-04-27", "close": 0.11, "volume": 694778.0}, {"date": "2021-04-28", "close": 0.11, "volume": 1244346.0}, {"date": "2021-04-29", "close": 0.11, "volume": 1080602.0}, {"date": "2021-04-30", "close": 0.115, "volume": 1450851.0}, {"date": "2021-05-03", "close": 0.11, "volume": 461973.0}, {"date": "2021-05-04", "close": 0.12, "volume": 1985507.0}, {"date": "2021-05-05", "close": 0.115, "volume": 2214920.0}, {"date": "2021-05-06", "close": 0.13, "volume": 1509931.0}, {"date": "2021-05-07", "close": 0.12, "volume": 1302706.0}, {"date": "2021-05-10", "close": 0.12, "volume": 1877765.0}, {"date": "2021-05-11", "close": 0.12, "volume": 1304117.0}, {"date": "2021-05-12", "close": 0.115, "volume": 1200002.0}, {"date": "2021-05-13", "close": 0.125, "volume": 1546634.0}, {"date": "2021-05-14", "close": 0.115, "volume": 786896.0}, {"date": "2021-05-17", "close": 0.125, "volume": 917943.0}, {"date": "2021-05-18", "close": 0.12, "volume": 790758.0}, {"date": "2021-05-19", "close": 0.12, "volume": 1415531.0}, {"date": "2021-05-20", "close": 0.13, "volume": 1615946.0}, {"date": "2021-05-21", "close": 0.13, "volume": 1696936.0}, {"date": "2021-05-24", "close": 0.14, "volume": 3242601.0}, {"date": "2021-05-25", "close": 0.15, "volume": 1203131.0}, {"date": "2021-05-26", "close": 0.14, "volume": 2650450.0}, {"date": "2021-05-27", "close": 0.145, "volume": 1524309.0}, {"date": "2021-05-28", "close": 0.145, "volume": 1392121.0}, {"date": "2021-05-31", "close": 0.13, "volume": 3313577.0}, {"date": "2021-06-01", "close": 0.13, "volume": 874763.0}, {"date": "2021-06-02", "close": 0.13, "volume": 1042425.0}, {"date": "2021-06-03", "close": 0.125, "volume": 709453.0}, {"date": "2021-06-04", "close": 0.135, "volume": 300045.0}, {"date": "2021-06-07", "close": 0.13, "volume": 472159.0}, {"date": "2021-06-08", "close": 0.125, "volume": 946200.0}, {"date": "2021-06-09", "close": 0.125, "volume": 287423.0}, {"date": "2021-06-10", "close": 0.125, "volume": 731868.0}, {"date": "2021-06-11", "close": 0.125, "volume": 500157.0}, {"date": "2021-06-15", "close": 0.125, "volume": 885391.0}, {"date": "2021-06-16", "close": 0.13, "volume": 975143.0}, {"date": "2021-06-17", "close": 0.12, "volume": 891428.0}, {"date": "2021-06-18", "close": 0.115, "volume": 914325.0}, {"date": "2021-06-21", "close": 0.12, "volume": 137391.0}, {"date": "2021-06-22", "close": 0.115, "volume": 172428.0}, {"date": "2021-06-23", "close": 0.12, "volume": 1638151.0}, {"date": "2021-06-24", "close": 0.12, "volume": 714050.0}, {"date": "2021-06-25", "close": 0.115, "volume": 542817.0}, {"date": "2021-06-28", "close": 0.12, "volume": 491546.0}, {"date": "2021-06-29", "close": 0.12, "volume": 242407.0}, {"date": "2021-06-30", "close": 0.12, "volume": 520462.0}, {"date": "2021-07-01", "close": 0.115, "volume": 586506.0}, {"date": "2021-07-02", "close": 0.11, "volume": 983607.0}, {"date": "2021-07-05", "close": 0.105, "volume": 1142423.0}, {"date": "2021-07-06", "close": 0.11, "volume": 600693.0}, {"date": "2021-07-07", "close": 0.105, "volume": 528939.0}, {"date": "2021-07-08", "close": 0.11, "volume": 2052211.0}, {"date": "2021-07-09", "close": 0.11, "volume": 346422.0}, {"date": "2021-07-12", "close": 0.11, "volume": 325579.0}, {"date": "2021-07-13", "close": 0.1075, "volume": 594282.0}, {"date": "2021-07-14", "close": 0.11, "volume": 205719.0}, {"date": "2021-07-15", "close": 0.105, "volume": 442325.0}, {"date": "2021-07-16", "close": 0.1, "volume": 841990.0}, {"date": "2021-07-19", "close": 0.098, "volume": 2522472.0}, {"date": "2021-07-20", "close": 0.1, "volume": 1611988.0}, {"date": "2021-07-21", "close": 0.099, "volume": 479246.0}, {"date": "2021-07-22", "close": 0.1, "volume": 944212.0}, {"date": "2021-07-23", "close": 0.1, "volume": 696077.0}, {"date": "2021-07-26", "close": 0.098, "volume": 668099.0}, {"date": "2021-07-27", "close": 0.095, "volume": 924675.0}, {"date": "2021-07-28", "close": 0.093, "volume": 759011.0}, {"date": "2021-08-02", "close": 0.086, "volume": 2803158.0}, {"date": "2021-08-03", "close": 0.089, "volume": 699999.0}, {"date": "2021-08-04", "close": 0.091, "volume": 1473591.0}, {"date": "2021-08-05", "close": 0.09, "volume": 252120.0}, {"date": "2021-08-06", "close": 0.087, "volume": 2217107.0}, {"date": "2021-08-09", "close": 0.086, "volume": 3314580.0}, {"date": "2021-08-10", "close": 0.085, "volume": 3036854.0}, {"date": "2021-08-11", "close": 0.091, "volume": 1772448.0}, {"date": "2021-08-12", "close": 0.096, "volume": 1105115.0}, {"date": "2021-08-13", "close": 0.093, "volume": 695110.0}, {"date": "2021-08-16", "close": 0.09, "volume": 332638.0}, {"date": "2021-08-17", "close": 0.09, "volume": 917038.0}, {"date": "2021-08-18", "close": 0.093, "volume": 371088.0}, {"date": "2021-08-19", "close": 0.093, "volume": 452350.0}, {"date": "2021-08-20", "close": 0.092, "volume": 829102.0}, {"date": "2021-08-23", "close": 0.095, "volume": 596018.0}, {"date": "2021-08-24", "close": 0.095, "volume": 296351.0}, {"date": "2021-08-25", "close": 0.095, "volume": 1164442.0}, {"date": "2021-08-26", "close": 0.097, "volume": 1811731.0}, {"date": "2021-08-27", "close": 0.098, "volume": 1108601.0}, {"date": "2021-08-30", "close": 0.094, "volume": 1401016.0}, {"date": "2021-08-31", "close": 0.094, "volume": 476349.0}, {"date": "2021-09-01", "close": 0.09, "volume": 2109084.0}, {"date": "2021-09-02", "close": 0.089, "volume": 1356931.0}, {"date": "2021-09-03", "close": 0.09, "volume": 1667000.0}, {"date": "2021-09-06", "close": 0.097, "volume": 4513741.0}, {"date": "2021-09-07", "close": 0.1, "volume": 4948630.0}, {"date": "2021-09-08", "close": 0.11, "volume": 1989324.0}, {"date": "2021-09-09", "close": 0.1, "volume": 3715951.0}, {"date": "2021-09-10", "close": 0.097, "volume": 1019539.0}, {"date": "2021-09-13", "close": 0.1, "volume": 359729.0}, {"date": "2021-09-14", "close": 0.099, "volume": 873176.0}, {"date": "2021-09-15", "close": 0.097, "volume": 1121409.0}, {"date": "2021-09-16", "close": 0.098, "volume": 1899230.0}, {"date": "2021-09-17", "close": 0.091, "volume": 996409.0}, {"date": "2021-09-20", "close": 0.088, "volume": 2221347.0}, {"date": "2021-09-21", "close": 0.085, "volume": 1162044.0}, {"date": "2021-09-22", "close": 0.089, "volume": 534235.0}, {"date": "2021-09-23", "close": 0.095, "volume": 1441202.0}, {"date": "2021-09-24", "close": 0.09, "volume": 407682.0}, {"date": "2021-09-27", "close": 0.09, "volume": 1054422.0}, {"date": "2021-09-28", "close": 0.09, "volume": 25000.0}, {"date": "2021-09-29", "close": 0.085, "volume": 1058577.0}, {"date": "2021-09-30", "close": 0.086, "volume": 731583.0}, {"date": "2021-10-01", "close": 0.086, "volume": 290000.0}, {"date": "2021-10-04", "close": 0.089, "volume": 532897.0}, {"date": "2021-10-05", "close": 0.09, "volume": 467630.0}, {"date": "2021-10-06", "close": 0.09, "volume": 4120251.0}, {"date": "2021-10-07", "close": 0.09, "volume": 170402.0}, {"date": "2021-10-08", "close": 0.091, "volume": 553012.0}, {"date": "2021-10-11", "close": 0.09, "volume": 474265.0}, {"date": "2021-10-12", "close": 0.088, "volume": 366451.0}, {"date": "2021-10-13", "close": 0.09, "volume": 619017.0}, {"date": "2021-10-14", "close": 0.088, "volume": 431250.0}, {"date": "2021-10-15", "close": 0.089, "volume": 978213.0}, {"date": "2021-10-18", "close": 0.086, "volume": 217391.0}, {"date": "2021-10-19", "close": 0.086, "volume": 931590.0}, {"date": "2021-10-20", "close": 0.086, "volume": 939466.0}, {"date": "2021-10-21", "close": 0.086, "volume": 757394.0}, {"date": "2021-10-22", "close": 0.086, "volume": 1445791.0}, {"date": "2021-10-25", "close": 0.085, "volume": 688403.0}, {"date": "2021-10-26", "close": 0.086, "volume": 363863.0}, {"date": "2021-10-27", "close": 0.085, "volume": 412336.0}, {"date": "2021-10-28", "close": 0.086, "volume": 682824.0}, {"date": "2021-10-29", "close": 0.088, "volume": 1540187.0}, {"date": "2021-11-01", "close": 0.088, "volume": 1059997.0}, {"date": "2021-11-02", "close": 0.087, "volume": 191680.0}, {"date": "2021-11-03", "close": 0.085, "volume": 858626.0}, {"date": "2021-11-04", "close": 0.084, "volume": 1355767.0}, {"date": "2021-11-05", "close": 0.085, "volume": 68210.0}, {"date": "2021-11-08", "close": 0.085, "volume": 743393.0}, {"date": "2021-11-09", "close": 0.087, "volume": 192272.0}, {"date": "2021-11-10", "close": 0.084, "volume": 1450778.0}, {"date": "2021-11-11", "close": 0.087, "volume": 518752.0}, {"date": "2021-11-12", "close": 0.092, "volume": 1237560.0}, {"date": "2021-11-15", "close": 0.1, "volume": 1449107.0}, {"date": "2021-11-16", "close": 0.095, "volume": 1772581.0}, {"date": "2021-11-17", "close": 0.09, "volume": 600008.0}, {"date": "2021-11-18", "close": 0.087, "volume": 393285.0}, {"date": "2021-11-19", "close": 0.087, "volume": 212043.0}, {"date": "2021-11-22", "close": 0.085, "volume": 1934177.0}, {"date": "2021-11-23", "close": 0.086, "volume": 535328.0}, {"date": "2021-11-24", "close": 0.083, "volume": 1310364.0}, {"date": "2021-11-25", "close": 0.086, "volume": 1641025.0}, {"date": "2021-11-26", "close": 0.083, "volume": 187014.0}, {"date": "2021-11-29", "close": 0.084, "volume": 523867.0}, {"date": "2021-11-30", "close": 0.08, "volume": 1005363.0}, {"date": "2021-12-01", "close": 0.081, "volume": 1040889.0}, {"date": "2021-12-02", "close": 0.081, "volume": 232864.0}, {"date": "2021-12-03", "close": 0.08, "volume": 378237.0}, {"date": "2021-12-06", "close": 0.079, "volume": 800553.0}, {"date": "2021-12-07", "close": 0.0775, "volume": 714345.0}, {"date": "2021-12-08", "close": 0.0785, "volume": 895770.0}, {"date": "2021-12-09", "close": 0.077, "volume": 353339.0}, {"date": "2021-12-10", "close": 0.077, "volume": 1307786.0}, {"date": "2021-12-13", "close": 0.076, "volume": 405884.0}, {"date": "2021-12-14", "close": 0.076, "volume": 406203.0}, {"date": "2021-12-15", "close": 0.078, "volume": 160040.0}, {"date": "2021-12-16", "close": 0.085, "volume": 1950505.0}, {"date": "2021-12-17", "close": 0.09, "volume": 1394612.0}, {"date": "2021-12-20", "close": 0.088, "volume": 672802.0}, {"date": "2021-12-21", "close": 0.088, "volume": 395331.0}, {"date": "2021-12-22", "close": 0.091, "volume": 1899733.0}, {"date": "2021-12-23", "close": 0.094, "volume": 1223265.0}, {"date": "2021-12-24", "close": 0.092, "volume": 232350.0}, {"date": "2021-12-29", "close": 0.093, "volume": 382039.0}, {"date": "2021-12-30", "close": 0.093, "volume": 310940.0}, {"date": "2021-12-31", "close": 0.096, "volume": 460289.0}, {"date": "2022-01-04", "close": 0.1, "volume": 1230796.0}, {"date": "2022-01-05", "close": 0.095, "volume": 1302236.0}, {"date": "2022-01-06", "close": 0.096, "volume": 453757.0}, {"date": "2022-01-07", "close": 0.094, "volume": 341973.0}, {"date": "2022-01-10", "close": 0.094, "volume": 231369.0}, {"date": "2022-01-11", "close": 0.092, "volume": 743258.0}, {"date": "2022-01-12", "close": 0.09, "volume": 49954.0}, {"date": "2022-01-13", "close": 0.094, "volume": 481049.0}, {"date": "2022-01-14", "close": 0.095, "volume": 117873.0}, {"date": "2022-01-17", "close": 0.1, "volume": 852705.0}, {"date": "2022-01-18", "close": 0.1, "volume": 1370962.0}, {"date": "2022-01-19", "close": 0.1, "volume": 961262.0}, {"date": "2022-01-20", "close": 0.105, "volume": 400866.0}, {"date": "2022-01-21", "close": 0.095, "volume": 236248.0}, {"date": "2022-01-24", "close": 0.09, "volume": 1691470.0}, {"date": "2022-01-25", "close": 0.091, "volume": 763743.0}, {"date": "2022-01-27", "close": 0.091, "volume": 813576.0}, {"date": "2022-01-28", "close": 0.096, "volume": 1284140.0}, {"date": "2022-01-31", "close": 0.09, "volume": 874868.0}, {"date": "2022-02-01", "close": 0.091, "volume": 162110.0}, {"date": "2022-02-02", "close": 0.094, "volume": 507673.0}, {"date": "2022-02-03", "close": 0.093, "volume": 116067.0}, {"date": "2022-02-04", "close": 0.095, "volume": 174464.0}, {"date": "2022-02-07", "close": 0.091, "volume": 335901.0}, {"date": "2022-02-08", "close": 0.093, "volume": 126374.0}, {"date": "2022-02-09", "close": 0.09, "volume": 1035625.0}, {"date": "2022-02-10", "close": 0.088, "volume": 619234.0}, {"date": "2022-02-14", "close": 0.105, "volume": 19106816.0}, {"date": "2022-02-15", "close": 0.1, "volume": 6794373.0}, {"date": "2022-02-16", "close": 0.105, "volume": 2651919.0}, {"date": "2022-02-17", "close": 0.095, "volume": 3885609.0}, {"date": "2022-02-18", "close": 0.105, "volume": 3119432.0}, {"date": "2022-02-28", "close": 0.098, "volume": 2792970.0}, {"date": "2022-03-01", "close": 0.092, "volume": 824287.0}, {"date": "2022-03-02", "close": 0.091, "volume": 1321131.0}, {"date": "2022-03-03", "close": 0.088, "volume": 1980067.0}, {"date": "2022-03-04", "close": 0.088, "volume": 827457.0}, {"date": "2022-03-07", "close": 0.086, "volume": 354496.0}, {"date": "2022-03-08", "close": 0.082, "volume": 810329.0}, {"date": "2022-03-09", "close": 0.086, "volume": 342122.0}, {"date": "2022-03-10", "close": 0.09, "volume": 1134846.0}, {"date": "2022-03-11", "close": 0.09, "volume": 139021.0}, {"date": "2022-03-14", "close": 0.089, "volume": 989436.0}, {"date": "2022-03-15", "close": 0.089, "volume": 889025.0}, {"date": "2022-03-16", "close": 0.086, "volume": 199475.0}, {"date": "2022-03-17", "close": 0.083, "volume": 666004.0}, {"date": "2022-03-18", "close": 0.091, "volume": 700245.0}, {"date": "2022-03-21", "close": 0.091, "volume": 2000.0}, {"date": "2022-03-22", "close": 0.089, "volume": 252101.0}, {"date": "2022-03-23", "close": 0.087, "volume": 1135272.0}, {"date": "2022-03-24", "close": 0.087, "volume": 943151.0}, {"date": "2022-03-25", "close": 0.092, "volume": 2073374.0}, {"date": "2022-03-28", "close": 0.091, "volume": 546622.0}, {"date": "2022-03-29", "close": 0.087, "volume": 1801445.0}, {"date": "2022-03-30", "close": 0.089, "volume": 445692.0}, {"date": "2022-03-31", "close": 0.088, "volume": 278148.0}, {"date": "2022-04-01", "close": 0.089, "volume": 117207.0}, {"date": "2022-04-04", "close": 0.091, "volume": 740605.0}, {"date": "2022-04-05", "close": 0.09, "volume": 80399.0}, {"date": "2022-04-06", "close": 0.088, "volume": 272077.0}, {"date": "2022-04-07", "close": 0.09, "volume": 608458.0}, {"date": "2022-04-08", "close": 0.091, "volume": 3463136.0}, {"date": "2022-04-11", "close": 0.095, "volume": 396600.0}, {"date": "2022-04-12", "close": 0.094, "volume": 225677.0}, {"date": "2022-04-13", "close": 0.09, "volume": 541677.0}, {"date": "2022-04-14", "close": 0.094, "volume": 384353.0}, {"date": "2022-04-19", "close": 0.091, "volume": 985740.0}, {"date": "2022-04-20", "close": 0.091, "volume": 405812.0}, {"date": "2022-04-21", "close": 0.091, "volume": 1236559.0}, {"date": "2022-04-22", "close": 0.09, "volume": 640353.0}, {"date": "2022-04-26", "close": 0.087, "volume": 297475.0}, {"date": "2022-04-27", "close": 0.085, "volume": 639605.0}, {"date": "2022-04-28", "close": 0.088, "volume": 160649.0}, {"date": "2022-04-29", "close": 0.087, "volume": 401604.0}, {"date": "2022-06-21", "close": 0.06, "volume": 8825318.0}, {"date": "2022-06-22", "close": 0.058, "volume": 2822380.0}, {"date": "2022-06-23", "close": 0.054, "volume": 2009746.0}, {"date": "2022-06-24", "close": 0.052, "volume": 4723960.0}, {"date": "2022-06-27", "close": 0.046, "volume": 2494640.0}, {"date": "2022-06-28", "close": 0.044, "volume": 3639419.0}, {"date": "2022-06-29", "close": 0.043, "volume": 1986985.0}, {"date": "2022-06-30", "close": 0.044, "volume": 3806426.0}, {"date": "2022-07-01", "close": 0.043, "volume": 5674887.0}, {"date": "2022-07-04", "close": 0.044, "volume": 985170.0}, {"date": "2022-07-05", "close": 0.045, "volume": 720421.0}, {"date": "2022-07-06", "close": 0.045, "volume": 468940.0}, {"date": "2022-07-07", "close": 0.045, "volume": 82477.0}, {"date": "2022-07-08", "close": 0.047, "volume": 709887.0}, {"date": "2022-07-11", "close": 0.048, "volume": 914487.0}, {"date": "2022-07-12", "close": 0.045, "volume": 808604.0}, {"date": "2022-07-13", "close": 0.048, "volume": 1664254.0}, {"date": "2022-07-14", "close": 0.058, "volume": 4370321.0}, {"date": "2022-07-15", "close": 0.055, "volume": 1767512.0}, {"date": "2022-07-18", "close": 0.056, "volume": 747540.0}, {"date": "2022-07-19", "close": 0.055, "volume": 131729.0}, {"date": "2022-07-20", "close": 0.059, "volume": 2310500.0}, {"date": "2022-07-21", "close": 0.06, "volume": 802733.0}, {"date": "2022-07-22", "close": 0.059, "volume": 84745.0}, {"date": "2022-07-25", "close": 0.06, "volume": 158810.0}, {"date": "2022-07-26", "close": 0.054, "volume": 820457.0}, {"date": "2022-07-27", "close": 0.05, "volume": 497774.0}, {"date": "2022-07-28", "close": 0.05, "volume": 1370196.0}, {"date": "2022-07-29", "close": 0.047, "volume": 1091326.0}, {"date": "2022-08-01", "close": 0.049, "volume": 163520.0}, {"date": "2022-08-02", "close": 0.05, "volume": 182650.0}, {"date": "2022-08-03", "close": 0.051, "volume": 204759.0}, {"date": "2022-08-04", "close": 0.051, "volume": 215650.0}, {"date": "2022-08-05", "close": 0.058, "volume": 587823.0}, {"date": "2022-08-08", "close": 0.057, "volume": 830049.0}, {"date": "2022-08-09", "close": 0.054, "volume": 46490.0}, {"date": "2022-08-10", "close": 0.058, "volume": 193707.0}, {"date": "2022-08-11", "close": 0.055, "volume": 983069.0}, {"date": "2022-08-12", "close": 0.056, "volume": 239701.0}, {"date": "2022-08-15", "close": 0.051, "volume": 1066699.0}, {"date": "2022-08-16", "close": 0.05, "volume": 1340574.0}, {"date": "2022-08-17", "close": 0.048, "volume": 919926.0}, {"date": "2022-08-18", "close": 0.05, "volume": 414380.0}, {"date": "2022-08-19", "close": 0.05, "volume": 894134.0}, {"date": "2022-08-22", "close": 0.048, "volume": 814074.0}, {"date": "2022-08-23", "close": 0.049, "volume": 172326.0}, {"date": "2022-08-24", "close": 0.048, "volume": 300560.0}, {"date": "2022-08-25", "close": 0.049, "volume": 69689.0}, {"date": "2022-08-26", "close": 0.049, "volume": 712736.0}, {"date": "2022-08-29", "close": 0.051, "volume": 482193.0}, {"date": "2022-08-30", "close": 0.046, "volume": 1004541.0}, {"date": "2022-08-31", "close": 0.046, "volume": 424084.0}, {"date": "2022-09-01", "close": 0.048, "volume": 1058266.0}, {"date": "2022-09-02", "close": 0.047, "volume": 209366.0}, {"date": "2022-09-05", "close": 0.047, "volume": 76000.0}, {"date": "2022-09-06", "close": 0.047, "volume": 485106.0}, {"date": "2022-09-07", "close": 0.05, "volume": 756670.0}, {"date": "2022-09-08", "close": 0.047, "volume": 1225157.0}, {"date": "2022-09-09", "close": 0.047, "volume": 1231541.0}, {"date": "2022-09-12", "close": 0.046, "volume": 649018.0}, {"date": "2022-09-13", "close": 0.048, "volume": 112500.0}, {"date": "2022-09-14", "close": 0.05, "volume": 262327.0}, {"date": "2022-09-15", "close": 0.046, "volume": 531893.0}, {"date": "2022-09-16", "close": 0.046, "volume": 222058.0}, {"date": "2022-09-19", "close": 0.046, "volume": 593888.0}, {"date": "2022-09-20", "close": 0.046, "volume": 233210.0}, {"date": "2022-09-21", "close": 0.048, "volume": 332548.0}, {"date": "2022-09-23", "close": 0.05, "volume": 1080915.0}, {"date": "2022-09-26", "close": 0.045, "volume": 1742387.0}, {"date": "2022-09-27", "close": 0.045, "volume": 693137.0}, {"date": "2022-09-28", "close": 0.045, "volume": 531940.0}, {"date": "2022-09-29", "close": 0.049, "volume": 774140.0}, {"date": "2022-09-30", "close": 0.047, "volume": 29187.0}, {"date": "2022-10-03", "close": 0.044, "volume": 865626.0}, {"date": "2022-10-04", "close": 0.044, "volume": 508736.0}, {"date": "2022-10-05", "close": 0.042, "volume": 1215695.0}, {"date": "2022-10-06", "close": 0.043, "volume": 84866.0}, {"date": "2022-10-07", "close": 0.045, "volume": 707947.0}, {"date": "2022-10-10", "close": 0.046, "volume": 1301014.0}, {"date": "2022-10-11", "close": 0.05, "volume": 1841326.0}, {"date": "2022-10-12", "close": 0.051, "volume": 687673.0}, {"date": "2022-10-13", "close": 0.049, "volume": 83919.0}, {"date": "2022-10-14", "close": 0.051, "volume": 544945.0}, {"date": "2022-10-17", "close": 0.048, "volume": 585700.0}, {"date": "2022-10-18", "close": 0.047, "volume": 265658.0}, {"date": "2022-10-19", "close": 0.045, "volume": 1994145.0}, {"date": "2022-10-20", "close": 0.046, "volume": 200000.0}, {"date": "2022-10-21", "close": 0.047, "volume": 1201781.0}, {"date": "2022-10-24", "close": 0.046, "volume": 599569.0}, {"date": "2022-10-25", "close": 0.047, "volume": 126333.0}, {"date": "2022-10-26", "close": 0.048, "volume": 357700.0}, {"date": "2022-10-27", "close": 0.046, "volume": 1378565.0}, {"date": "2022-10-28", "close": 0.043, "volume": 944410.0}, {"date": "2022-10-31", "close": 0.042, "volume": 1337316.0}, {"date": "2022-11-01", "close": 0.045, "volume": 529439.0}, {"date": "2022-11-02", "close": 0.042, "volume": 1337335.0}, {"date": "2022-11-03", "close": 0.041, "volume": 1027831.0}, {"date": "2022-11-04", "close": 0.041, "volume": 1660207.0}, {"date": "2022-11-07", "close": 0.042, "volume": 470614.0}, {"date": "2022-11-08", "close": 0.042, "volume": 633355.0}, {"date": "2022-11-09", "close": 0.041, "volume": 269178.0}, {"date": "2022-11-10", "close": 0.044, "volume": 514631.0}, {"date": "2022-11-11", "close": 0.043, "volume": 556976.0}, {"date": "2022-11-14", "close": 0.044, "volume": 788458.0}, {"date": "2022-11-15", "close": 0.04, "volume": 736763.0}, {"date": "2022-11-16", "close": 0.042, "volume": 6488.0}, {"date": "2022-11-17", "close": 0.044, "volume": 269154.0}, {"date": "2022-11-18", "close": 0.041, "volume": 390056.0}, {"date": "2022-11-21", "close": 0.042, "volume": 1552680.0}, {"date": "2022-11-22", "close": 0.042, "volume": 521100.0}, {"date": "2022-11-23", "close": 0.041, "volume": 770943.0}, {"date": "2022-11-24", "close": 0.042, "volume": 396559.0}, {"date": "2022-11-25", "close": 0.043, "volume": 478995.0}, {"date": "2022-11-28", "close": 0.043, "volume": 984155.0}, {"date": "2022-11-29", "close": 0.042, "volume": 885333.0}, {"date": "2022-11-30", "close": 0.042, "volume": 150000.0}, {"date": "2022-12-01", "close": 0.043, "volume": 452533.0}, {"date": "2022-12-02", "close": 0.044, "volume": 790234.0}, {"date": "2022-12-05", "close": 0.044, "volume": 1416104.0}, {"date": "2022-12-06", "close": 0.044, "volume": 686899.0}, {"date": "2022-12-07", "close": 0.043, "volume": 1099164.0}, {"date": "2022-12-08", "close": 0.0435, "volume": 1369155.0}, {"date": "2022-12-09", "close": 0.043, "volume": 435536.0}, {"date": "2022-12-12", "close": 0.043, "volume": 835705.0}, {"date": "2022-12-13", "close": 0.042, "volume": 625195.0}, {"date": "2022-12-14", "close": 0.043, "volume": 813687.0}, {"date": "2022-12-15", "close": 0.043, "volume": 50138.0}, {"date": "2022-12-16", "close": 0.04, "volume": 500000.0}, {"date": "2022-12-19", "close": 0.041, "volume": 973703.0}, {"date": "2022-12-20", "close": 0.043, "volume": 1312693.0}, {"date": "2022-12-21", "close": 0.047, "volume": 3362180.0}, {"date": "2022-12-22", "close": 0.047, "volume": 412288.0}, {"date": "2022-12-23", "close": 0.05, "volume": 701000.0}, {"date": "2022-12-28", "close": 0.054, "volume": 1245149.0}, {"date": "2022-12-29", "close": 0.056, "volume": 460708.0}, {"date": "2022-12-30", "close": 0.062, "volume": 1104456.0}, {"date": "2023-01-03", "close": 0.063, "volume": 233725.0}, {"date": "2023-01-04", "close": 0.062, "volume": 414766.0}, {"date": "2023-01-05", "close": 0.068, "volume": 542688.0}, {"date": "2023-01-06", "close": 0.072, "volume": 1076356.0}, {"date": "2023-01-09", "close": 0.078, "volume": 400166.0}, {"date": "2023-01-10", "close": 0.074, "volume": 900612.0}, {"date": "2023-01-11", "close": 0.07, "volume": 510842.0}, {"date": "2023-01-12", "close": 0.0705, "volume": 645821.0}, {"date": "2023-01-13", "close": 0.07, "volume": 364563.0}, {"date": "2023-01-16", "close": 0.068, "volume": 444521.0}, {"date": "2023-01-17", "close": 0.067, "volume": 47500.0}, {"date": "2023-01-18", "close": 0.066, "volume": 411008.0}, {"date": "2023-01-20", "close": 0.065, "volume": 257307.0}, {"date": "2023-01-23", "close": 0.062, "volume": 1094627.0}, {"date": "2023-01-24", "close": 0.061, "volume": 237003.0}, {"date": "2023-01-25", "close": 0.06, "volume": 591784.0}, {"date": "2023-01-27", "close": 0.06, "volume": 181206.0}, {"date": "2023-01-30", "close": 0.059, "volume": 303337.0}, {"date": "2023-01-31", "close": 0.06, "volume": 293880.0}, {"date": "2023-02-01", "close": 0.058, "volume": 559230.0}, {"date": "2023-02-02", "close": 0.058, "volume": 2608645.0}, {"date": "2023-02-03", "close": 0.058, "volume": 582984.0}, {"date": "2023-02-06", "close": 0.058, "volume": 465550.0}, {"date": "2023-02-07", "close": 0.059, "volume": 776074.0}, {"date": "2023-02-08", "close": 0.057, "volume": 321611.0}, {"date": "2023-02-09", "close": 0.055, "volume": 154024.0}, {"date": "2023-02-10", "close": 0.057, "volume": 333181.0}, {"date": "2023-02-13", "close": 0.057, "volume": 231893.0}, {"date": "2023-02-14", "close": 0.059, "volume": 245852.0}, {"date": "2023-02-15", "close": 0.059, "volume": 194598.0}, {"date": "2023-02-16", "close": 0.063, "volume": 458917.0}, {"date": "2023-02-17", "close": 0.066, "volume": 305169.0}, {"date": "2023-02-20", "close": 0.0645, "volume": 486316.0}, {"date": "2023-02-21", "close": 0.064, "volume": 83900.0}, {"date": "2023-02-22", "close": 0.062, "volume": 355386.0}, {"date": "2023-02-23", "close": 0.064, "volume": 246693.0}, {"date": "2023-02-24", "close": 0.064, "volume": 132053.0}, {"date": "2023-02-27", "close": 0.06, "volume": 1583363.0}, {"date": "2023-02-28", "close": 0.06, "volume": 331609.0}, {"date": "2023-03-01", "close": 0.059, "volume": 111880.0}, {"date": "2023-03-02", "close": 0.062, "volume": 189810.0}, {"date": "2023-03-03", "close": 0.0615, "volume": 397684.0}, {"date": "2023-03-06", "close": 0.059, "volume": 361328.0}, {"date": "2023-03-07", "close": 0.057, "volume": 906965.0}, {"date": "2023-03-08", "close": 0.058, "volume": 465187.0}, {"date": "2023-03-09", "close": 0.057, "volume": 217084.0}, {"date": "2023-03-10", "close": 0.059, "volume": 472300.0}, {"date": "2023-03-13", "close": 0.055, "volume": 1246875.0}, {"date": "2023-03-14", "close": 0.054, "volume": 330622.0}, {"date": "2023-03-17", "close": 0.059, "volume": 43169.0}, {"date": "2023-03-20", "close": 0.055, "volume": 1781702.0}, {"date": "2023-03-21", "close": 0.053, "volume": 1337187.0}, {"date": "2023-03-22", "close": 0.056, "volume": 182002.0}, {"date": "2023-03-23", "close": 0.05, "volume": 1310070.0}, {"date": "2023-03-24", "close": 0.054, "volume": 240951.0}, {"date": "2023-03-27", "close": 0.051, "volume": 682122.0}, {"date": "2023-03-28", "close": 0.05, "volume": 242043.0}, {"date": "2023-03-29", "close": 0.048, "volume": 152345.0}, {"date": "2023-03-30", "close": 0.049, "volume": 30244.0}, {"date": "2023-03-31", "close": 0.049, "volume": 375653.0}, {"date": "2023-04-03", "close": 0.047, "volume": 96513.0}, {"date": "2023-04-04", "close": 0.047, "volume": 676343.0}, {"date": "2023-04-05", "close": 0.0475, "volume": 309183.0}, {"date": "2023-04-06", "close": 0.047, "volume": 61702.0}, {"date": "2023-04-11", "close": 0.048, "volume": 531472.0}, {"date": "2023-04-12", "close": 0.053, "volume": 700666.0}, {"date": "2023-04-13", "close": 0.053, "volume": 18248.0}, {"date": "2023-04-14", "close": 0.052, "volume": 2662110.0}, {"date": "2023-04-17", "close": 0.051, "volume": 323315.0}, {"date": "2023-04-18", "close": 0.048, "volume": 216815.0}, {"date": "2023-04-19", "close": 0.05, "volume": 364967.0}, {"date": "2023-04-20", "close": 0.049, "volume": 20817.0}, {"date": "2023-04-21", "close": 0.049, "volume": 39573.0}, {"date": "2023-04-26", "close": 0.048, "volume": 112429.0}, {"date": "2023-04-27", "close": 0.049, "volume": 621734.0}, {"date": "2023-04-28", "close": 0.046, "volume": 260389.0}, {"date": "2023-05-01", "close": 0.049, "volume": 78999.0}, {"date": "2023-05-02", "close": 0.049, "volume": 235000.0}, {"date": "2023-05-03", "close": 0.047, "volume": 538712.0}, {"date": "2023-05-04", "close": 0.047, "volume": 420317.0}, {"date": "2023-05-05", "close": 0.048, "volume": 188611.0}, {"date": "2023-05-08", "close": 0.047, "volume": 275342.0}, {"date": "2023-05-09", "close": 0.048, "volume": 37400.0}, {"date": "2023-05-10", "close": 0.047, "volume": 956573.0}, {"date": "2023-05-11", "close": 0.047, "volume": 171183.0}, {"date": "2023-05-12", "close": 0.05, "volume": 330778.0}, {"date": "2023-05-15", "close": 0.048, "volume": 747526.0}, {"date": "2023-05-16", "close": 0.053, "volume": 333994.0}, {"date": "2023-05-17", "close": 0.056, "volume": 634985.0}, {"date": "2023-05-18", "close": 0.057, "volume": 452153.0}, {"date": "2023-05-19", "close": 0.054, "volume": 1701602.0}, {"date": "2023-05-22", "close": 0.057, "volume": 678027.0}, {"date": "2023-05-23", "close": 0.053, "volume": 1008352.0}, {"date": "2023-05-24", "close": 0.055, "volume": 2249575.0}, {"date": "2023-05-25", "close": 0.056, "volume": 2358205.0}, {"date": "2023-05-26", "close": 0.058, "volume": 2154150.0}, {"date": "2023-05-29", "close": 0.06, "volume": 981591.0}, {"date": "2023-05-30", "close": 0.06, "volume": 1689587.0}, {"date": "2023-05-31", "close": 0.062, "volume": 1033763.0}, {"date": "2023-06-01", "close": 0.063, "volume": 771501.0}, {"date": "2023-06-02", "close": 0.055, "volume": 3194958.0}, {"date": "2023-06-05", "close": 0.056, "volume": 1798224.0}, {"date": "2023-06-06", "close": 0.06, "volume": 1013845.0}, {"date": "2023-06-07", "close": 0.061, "volume": 1493908.0}, {"date": "2023-06-08", "close": 0.061, "volume": 859204.0}, {"date": "2023-06-09", "close": 0.062, "volume": 1721320.0}, {"date": "2023-06-13", "close": 0.063, "volume": 1428916.0}, {"date": "2023-06-14", "close": 0.067, "volume": 1622742.0}, {"date": "2023-06-15", "close": 0.065, "volume": 379975.0}, {"date": "2023-06-16", "close": 0.069, "volume": 876879.0}, {"date": "2023-06-19", "close": 0.07, "volume": 1164741.0}, {"date": "2023-06-20", "close": 0.069, "volume": 314771.0}, {"date": "2023-06-21", "close": 0.069, "volume": 971079.0}, {"date": "2023-06-22", "close": 0.071, "volume": 263713.0}, {"date": "2023-06-23", "close": 0.07, "volume": 194295.0}, {"date": "2023-06-26", "close": 0.069, "volume": 935678.0}, {"date": "2023-06-27", "close": 0.071, "volume": 1183976.0}, {"date": "2023-06-28", "close": 0.068, "volume": 550145.0}, {"date": "2023-06-29", "close": 0.07, "volume": 373626.0}, {"date": "2023-06-30", "close": 0.071, "volume": 261580.0}, {"date": "2023-07-03", "close": 0.069, "volume": 498068.0}, {"date": "2023-07-04", "close": 0.07, "volume": 317374.0}, {"date": "2023-07-05", "close": 0.069, "volume": 98072.0}, {"date": "2023-07-06", "close": 0.07, "volume": 836649.0}, {"date": "2023-07-07", "close": 0.07, "volume": 370870.0}, {"date": "2023-07-10", "close": 0.069, "volume": 163465.0}, {"date": "2023-07-11", "close": 0.067, "volume": 125731.0}, {"date": "2023-07-12", "close": 0.0655, "volume": 1209537.0}, {"date": "2023-07-13", "close": 0.063, "volume": 317197.0}, {"date": "2023-07-14", "close": 0.065, "volume": 1114995.0}, {"date": "2023-07-17", "close": 0.065, "volume": 300719.0}, {"date": "2023-07-18", "close": 0.064, "volume": 769073.0}, {"date": "2023-07-19", "close": 0.064, "volume": 486239.0}, {"date": "2023-07-20", "close": 0.066, "volume": 432037.0}, {"date": "2023-07-21", "close": 0.066, "volume": 255500.0}, {"date": "2023-07-24", "close": 0.065, "volume": 774554.0}, {"date": "2023-07-25", "close": 0.065, "volume": 319997.0}, {"date": "2023-07-26", "close": 0.065, "volume": 135700.0}, {"date": "2023-07-27", "close": 0.068, "volume": 272196.0}, {"date": "2023-07-28", "close": 0.068, "volume": 56536.0}, {"date": "2023-07-31", "close": 0.068, "volume": 472349.0}, {"date": "2023-08-01", "close": 0.067, "volume": 67278.0}, {"date": "2023-08-02", "close": 0.066, "volume": 104735.0}, {"date": "2023-08-03", "close": 0.065, "volume": 671717.0}, {"date": "2023-08-04", "close": 0.066, "volume": 135585.0}, {"date": "2023-08-07", "close": 0.067, "volume": 932694.0}, {"date": "2023-08-08", "close": 0.068, "volume": 220000.0}, {"date": "2023-08-09", "close": 0.067, "volume": 307942.0}, {"date": "2023-08-10", "close": 0.067, "volume": 47389.0}, {"date": "2023-08-11", "close": 0.067, "volume": 3210633.0}, {"date": "2023-08-14", "close": 0.067, "volume": 400810.0}, {"date": "2023-08-15", "close": 0.066, "volume": 2051837.0}, {"date": "2023-08-16", "close": 0.069, "volume": 129119.0}, {"date": "2023-08-17", "close": 0.065, "volume": 1354314.0}, {"date": "2023-08-18", "close": 0.066, "volume": 159751.0}, {"date": "2023-08-21", "close": 0.064, "volume": 256725.0}, {"date": "2023-08-22", "close": 0.063, "volume": 112738.0}, {"date": "2023-08-23", "close": 0.062, "volume": 140732.0}, {"date": "2023-08-24", "close": 0.063, "volume": 37262.0}, {"date": "2023-08-25", "close": 0.064, "volume": 63895.0}, {"date": "2023-08-28", "close": 0.059, "volume": 687999.0}, {"date": "2023-08-29", "close": 0.057, "volume": 177161.0}, {"date": "2023-08-30", "close": 0.057, "volume": 32975.0}, {"date": "2023-08-31", "close": 0.055, "volume": 689636.0}, {"date": "2023-09-01", "close": 0.057, "volume": 169105.0}, {"date": "2023-09-04", "close": 0.055, "volume": 622407.0}, {"date": "2023-09-05", "close": 0.053, "volume": 658987.0}, {"date": "2023-09-06", "close": 0.05, "volume": 1087309.0}, {"date": "2023-09-07", "close": 0.045, "volume": 826666.0}, {"date": "2023-09-08", "close": 0.048, "volume": 429694.0}, {"date": "2023-09-11", "close": 0.05, "volume": 144113.0}, {"date": "2023-09-12", "close": 0.051, "volume": 30000.0}, {"date": "2023-09-13", "close": 0.052, "volume": 428403.0}, {"date": "2023-09-14", "close": 0.055, "volume": 115035.0}, {"date": "2023-09-15", "close": 0.058, "volume": 136937.0}, {"date": "2023-09-18", "close": 0.052, "volume": 12161.0}, {"date": "2023-09-19", "close": 0.053, "volume": 50000.0}, {"date": "2023-09-20", "close": 0.051, "volume": 400440.0}, {"date": "2023-09-22", "close": 0.051, "volume": 132001.0}, {"date": "2023-09-25", "close": 0.051, "volume": 57159.0}, {"date": "2023-09-26", "close": 0.049, "volume": 277680.0}, {"date": "2023-09-27", "close": 0.048, "volume": 45409.0}, {"date": "2023-09-28", "close": 0.048, "volume": 160000.0}, {"date": "2023-09-29", "close": 0.048, "volume": 3.0}, {"date": "2023-10-02", "close": 0.049, "volume": 313024.0}, {"date": "2023-10-03", "close": 0.049, "volume": 48514.0}, {"date": "2023-10-04", "close": 0.046, "volume": 391432.0}, {"date": "2023-10-05", "close": 0.048, "volume": 125000.0}, {"date": "2023-10-06", "close": 0.048, "volume": 242249.0}, {"date": "2023-10-09", "close": 0.047, "volume": 392227.0}, {"date": "2023-10-10", "close": 0.045, "volume": 37777.0}, {"date": "2023-10-11", "close": 0.048, "volume": 411825.0}, {"date": "2023-10-12", "close": 0.049, "volume": 370535.0}, {"date": "2023-10-13", "close": 0.05, "volume": 106208.0}, {"date": "2023-10-16", "close": 0.049, "volume": 198992.0}, {"date": "2023-10-17", "close": 0.047, "volume": 308038.0}, {"date": "2023-10-18", "close": 0.047, "volume": 266699.0}, {"date": "2023-10-19", "close": 0.048, "volume": 119662.0}, {"date": "2023-10-20", "close": 0.042, "volume": 1601021.0}, {"date": "2023-10-23", "close": 0.043, "volume": 446588.0}, {"date": "2023-10-24", "close": 0.044, "volume": 209641.0}, {"date": "2023-10-25", "close": 0.044, "volume": 793495.0}, {"date": "2023-10-26", "close": 0.044, "volume": 45000.0}, {"date": "2023-10-27", "close": 0.044, "volume": 309012.0}, {"date": "2023-10-30", "close": 0.047, "volume": 423488.0}, {"date": "2023-10-31", "close": 0.052, "volume": 930034.0}, {"date": "2023-11-01", "close": 0.055, "volume": 3381080.0}, {"date": "2023-11-02", "close": 0.062, "volume": 562418.0}, {"date": "2023-11-03", "close": 0.066, "volume": 968737.0}, {"date": "2023-11-06", "close": 0.06, "volume": 587898.0}, {"date": "2023-11-07", "close": 0.063, "volume": 351055.0}, {"date": "2023-11-08", "close": 0.065, "volume": 163144.0}, {"date": "2023-11-09", "close": 0.07, "volume": 3556994.0}, {"date": "2023-11-10", "close": 0.07, "volume": 980847.0}, {"date": "2023-11-13", "close": 0.068, "volume": 181171.0}, {"date": "2023-11-14", "close": 0.071, "volume": 910278.0}, {"date": "2023-11-16", "close": 0.07, "volume": 1251257.0}, {"date": "2023-11-17", "close": 0.07, "volume": 741854.0}, {"date": "2023-11-20", "close": 0.07, "volume": 570266.0}, {"date": "2023-11-21", "close": 0.069, "volume": 674946.0}, {"date": "2023-11-22", "close": 0.07, "volume": 669858.0}, {"date": "2023-11-23", "close": 0.07, "volume": 352985.0}, {"date": "2023-11-27", "close": 0.064, "volume": 56456.0}, {"date": "2023-11-28", "close": 0.07, "volume": 1648685.0}, {"date": "2023-11-29", "close": 0.071, "volume": 1150631.0}, {"date": "2023-11-30", "close": 0.07, "volume": 2992059.0}, {"date": "2023-12-01", "close": 0.07, "volume": 1055981.0}, {"date": "2023-12-04", "close": 0.066, "volume": 509069.0}, {"date": "2023-12-05", "close": 0.067, "volume": 341935.0}, {"date": "2023-12-06", "close": 0.068, "volume": 135724.0}, {"date": "2023-12-07", "close": 0.07, "volume": 1001824.0}, {"date": "2023-12-08", "close": 0.07, "volume": 560488.0}, {"date": "2023-12-11", "close": 0.07, "volume": 167415.0}, {"date": "2023-12-12", "close": 0.073, "volume": 308049.0}, {"date": "2023-12-13", "close": 0.072, "volume": 983118.0}, {"date": "2023-12-15", "close": 0.07, "volume": 908576.0}, {"date": "2023-12-18", "close": 0.07, "volume": 1021892.0}, {"date": "2023-12-19", "close": 0.071, "volume": 1552930.0}, {"date": "2023-12-20", "close": 0.067, "volume": 202785.0}, {"date": "2023-12-21", "close": 0.07, "volume": 458499.0}, {"date": "2023-12-22", "close": 0.074, "volume": 360238.0}, {"date": "2023-12-27", "close": 0.07, "volume": 212225.0}, {"date": "2023-12-28", "close": 0.074, "volume": 49672.0}, {"date": "2024-01-02", "close": 0.07, "volume": 660798.0}, {"date": "2024-01-03", "close": 0.071, "volume": 70000.0}, {"date": "2024-01-04", "close": 0.07, "volume": 475329.0}, {"date": "2024-01-05", "close": 0.07, "volume": 1116346.0}, {"date": "2024-01-08", "close": 0.071, "volume": 252306.0}, {"date": "2024-01-09", "close": 0.071, "volume": 519719.0}, {"date": "2024-01-10", "close": 0.071, "volume": 59746.0}, {"date": "2024-01-11", "close": 0.072, "volume": 66777.0}, {"date": "2024-01-12", "close": 0.072, "volume": 22097.0}, {"date": "2024-01-15", "close": 0.071, "volume": 61707.0}, {"date": "2024-01-16", "close": 0.071, "volume": 210544.0}, {"date": "2024-01-17", "close": 0.07, "volume": 135562.0}, {"date": "2024-01-18", "close": 0.07, "volume": 307717.0}, {"date": "2024-01-19", "close": 0.07, "volume": 1553359.0}, {"date": "2024-01-22", "close": 0.069, "volume": 349371.0}, {"date": "2024-01-23", "close": 0.07, "volume": 382775.0}, {"date": "2024-01-24", "close": 0.07, "volume": 422400.0}, {"date": "2024-01-25", "close": 0.07, "volume": 2184266.0}, {"date": "2024-01-29", "close": 0.07, "volume": 1057388.0}, {"date": "2024-01-30", "close": 0.07, "volume": 613435.0}, {"date": "2024-01-31", "close": 0.07, "volume": 870907.0}, {"date": "2024-02-01", "close": 0.07, "volume": 367314.0}, {"date": "2024-02-02", "close": 0.07, "volume": 126600.0}, {"date": "2024-02-05", "close": 0.07, "volume": 1505451.0}, {"date": "2024-02-06", "close": 0.071, "volume": 669422.0}, {"date": "2024-02-07", "close": 0.071, "volume": 21041.0}, {"date": "2024-02-08", "close": 0.07, "volume": 83527.0}, {"date": "2024-02-09", "close": 0.071, "volume": 8219.0}, {"date": "2024-02-12", "close": 0.074, "volume": 903039.0}, {"date": "2024-02-13", "close": 0.072, "volume": 587380.0}, {"date": "2024-02-14", "close": 0.074, "volume": 1173608.0}, {"date": "2024-02-15", "close": 0.085, "volume": 1813899.0}, {"date": "2024-02-16", "close": 0.081, "volume": 870023.0}, {"date": "2024-02-19", "close": 0.08, "volume": 484067.0}, {"date": "2024-02-20", "close": 0.08, "volume": 295394.0}, {"date": "2024-02-21", "close": 0.08, "volume": 49842.0}, {"date": "2024-02-22", "close": 0.082, "volume": 81279.0}, {"date": "2024-02-23", "close": 0.08, "volume": 1064250.0}, {"date": "2024-02-26", "close": 0.08, "volume": 295279.0}, {"date": "2024-02-27", "close": 0.079, "volume": 353569.0}, {"date": "2024-02-28", "close": 0.079, "volume": 370129.0}, {"date": "2024-02-29", "close": 0.083, "volume": 1406548.0}, {"date": "2024-03-01", "close": 0.08, "volume": 364879.0}, {"date": "2024-03-04", "close": 0.082, "volume": 351329.0}, {"date": "2024-03-05", "close": 0.08, "volume": 175000.0}, {"date": "2024-03-06", "close": 0.079, "volume": 164199.0}, {"date": "2024-03-07", "close": 0.08, "volume": 294739.0}, {"date": "2024-03-08", "close": 0.079, "volume": 986862.0}, {"date": "2024-03-11", "close": 0.077, "volume": 700225.0}, {"date": "2024-03-12", "close": 0.076, "volume": 358640.0}, {"date": "2024-03-13", "close": 0.071, "volume": 164084.0}, {"date": "2024-03-14", "close": 0.073, "volume": 44392.0}, {"date": "2024-03-15", "close": 0.071, "volume": 75000.0}, {"date": "2024-03-18", "close": 0.072, "volume": 548822.0}, {"date": "2024-03-19", "close": 0.075, "volume": 348566.0}, {"date": "2024-03-20", "close": 0.075, "volume": 92883.0}, {"date": "2024-03-21", "close": 0.075, "volume": 15390.0}, {"date": "2024-03-22", "close": 0.076, "volume": 655467.0}, {"date": "2024-03-25", "close": 0.074, "volume": 85263.0}, {"date": "2024-03-26", "close": 0.073, "volume": 274534.0}, {"date": "2024-03-27", "close": 0.075, "volume": 15335.0}, {"date": "2024-03-28", "close": 0.073, "volume": 80782.0}, {"date": "2024-04-02", "close": 0.074, "volume": 53049.0}, {"date": "2024-04-03", "close": 0.075, "volume": 1394.0}, {"date": "2024-04-04", "close": 0.076, "volume": 6579.0}, {"date": "2024-04-05", "close": 0.073, "volume": 630946.0}, {"date": "2024-04-08", "close": 0.074, "volume": 11868.0}, {"date": "2024-04-09", "close": 0.074, "volume": 523679.0}, {"date": "2024-04-10", "close": 0.076, "volume": 364632.0}, {"date": "2024-04-11", "close": 0.076, "volume": 63879.0}, {"date": "2024-04-12", "close": 0.076, "volume": 176555.0}, {"date": "2024-04-15", "close": 0.073, "volume": 758823.0}, {"date": "2024-04-16", "close": 0.073, "volume": 281642.0}, {"date": "2024-04-17", "close": 0.073, "volume": 531358.0}, {"date": "2024-04-18", "close": 0.073, "volume": 841919.0}, {"date": "2024-04-19", "close": 0.073, "volume": 449121.0}, {"date": "2024-04-22", "close": 0.077, "volume": 502667.0}, {"date": "2024-04-23", "close": 0.078, "volume": 1345357.0}, {"date": "2024-04-24", "close": 0.076, "volume": 460859.0}, {"date": "2024-04-26", "close": 0.076, "volume": 550000.0}, {"date": "2024-04-29", "close": 0.075, "volume": 341355.0}, {"date": "2024-04-30", "close": 0.077, "volume": 109059.0}, {"date": "2024-05-01", "close": 0.077, "volume": 156465.0}, {"date": "2024-05-02", "close": 0.075, "volume": 4364383.0}, {"date": "2024-05-03", "close": 0.071, "volume": 227611.0}, {"date": "2024-05-06", "close": 0.072, "volume": 663243.0}, {"date": "2024-05-07", "close": 0.072, "volume": 455001.0}, {"date": "2024-05-08", "close": 0.071, "volume": 623062.0}, {"date": "2024-05-09", "close": 0.07, "volume": 124915.0}, {"date": "2024-05-10", "close": 0.071, "volume": 357369.0}, {"date": "2024-05-13", "close": 0.071, "volume": 6715.0}, {"date": "2024-05-14", "close": 0.07, "volume": 381596.0}, {"date": "2024-05-15", "close": 0.07, "volume": 367964.0}, {"date": "2024-05-16", "close": 0.07, "volume": 988082.0}, {"date": "2024-05-17", "close": 0.07, "volume": 590252.0}, {"date": "2024-05-20", "close": 0.0695, "volume": 449057.0}, {"date": "2024-05-21", "close": 0.069, "volume": 40965.0}, {"date": "2024-05-22", "close": 0.078, "volume": 1679533.0}, {"date": "2024-05-23", "close": 0.08, "volume": 2891771.0}, {"date": "2024-05-24", "close": 0.084, "volume": 2288096.0}, {"date": "2024-05-27", "close": 0.08, "volume": 618507.0}, {"date": "2024-05-28", "close": 0.077, "volume": 577889.0}, {"date": "2024-05-29", "close": 0.077, "volume": 391704.0}, {"date": "2024-05-30", "close": 0.077, "volume": 244616.0}, {"date": "2024-05-31", "close": 0.077, "volume": 301785.0}, {"date": "2024-06-03", "close": 0.077, "volume": 110078.0}, {"date": "2024-06-04", "close": 0.077, "volume": 173400.0}, {"date": "2024-06-05", "close": 0.078, "volume": 496227.0}, {"date": "2024-06-06", "close": 0.079, "volume": 61556.0}, {"date": "2024-06-07", "close": 0.078, "volume": 591719.0}, {"date": "2024-06-11", "close": 0.077, "volume": 268557.0}, {"date": "2024-06-12", "close": 0.078, "volume": 222606.0}, {"date": "2024-06-13", "close": 0.076, "volume": 151404.0}, {"date": "2024-06-14", "close": 0.073, "volume": 578854.0}, {"date": "2024-06-17", "close": 0.068, "volume": 670262.0}, {"date": "2024-06-18", "close": 0.064, "volume": 412257.0}, {"date": "2024-06-19", "close": 0.067, "volume": 553486.0}, {"date": "2024-06-20", "close": 0.066, "volume": 95613.0}, {"date": "2024-06-21", "close": 0.066, "volume": 2580471.0}, {"date": "2024-06-24", "close": 0.064, "volume": 1132780.0}, {"date": "2024-06-25", "close": 0.064, "volume": 63741.0}, {"date": "2024-06-26", "close": 0.069, "volume": 1230468.0}, {"date": "2024-06-27", "close": 0.068, "volume": 359856.0}, {"date": "2024-06-28", "close": 0.073, "volume": 306063.0}, {"date": "2024-07-01", "close": 0.074, "volume": 232882.0}, {"date": "2024-07-02", "close": 0.072, "volume": 521873.0}, {"date": "2024-07-03", "close": 0.072, "volume": 290765.0}, {"date": "2024-07-04", "close": 0.069, "volume": 137637.0}, {"date": "2024-07-05", "close": 0.071, "volume": 256864.0}, {"date": "2024-07-08", "close": 0.069, "volume": 423536.0}, {"date": "2024-07-09", "close": 0.069, "volume": 22873.0}, {"date": "2024-07-11", "close": 0.078, "volume": 360969.0}, {"date": "2024-07-12", "close": 0.075, "volume": 278524.0}, {"date": "2024-07-15", "close": 0.076, "volume": 9392.0}, {"date": "2024-07-16", "close": 0.073, "volume": 20000.0}, {"date": "2024-07-17", "close": 0.071, "volume": 449181.0}, {"date": "2024-07-18", "close": 0.073, "volume": 1160886.0}, {"date": "2024-07-19", "close": 0.073, "volume": 1629377.0}, {"date": "2024-07-22", "close": 0.073, "volume": 702831.0}, {"date": "2024-07-23", "close": 0.074, "volume": 1813660.0}, {"date": "2024-07-24", "close": 0.075, "volume": 919174.0}, {"date": "2024-07-25", "close": 0.078, "volume": 461378.0}, {"date": "2024-07-26", "close": 0.079, "volume": 567417.0}, {"date": "2024-07-29", "close": 0.077, "volume": 201504.0}, {"date": "2024-07-30", "close": 0.075, "volume": 4015009.0}, {"date": "2024-07-31", "close": 0.077, "volume": 4422971.0}, {"date": "2024-08-01", "close": 0.077, "volume": 1353973.0}, {"date": "2024-08-02", "close": 0.078, "volume": 2039097.0}, {"date": "2024-08-05", "close": 0.076, "volume": 820808.0}, {"date": "2024-08-06", "close": 0.073, "volume": 474004.0}, {"date": "2024-08-07", "close": 0.075, "volume": 1775813.0}, {"date": "2024-08-09", "close": 0.075, "volume": 1244875.0}, {"date": "2024-08-12", "close": 0.076, "volume": 1012600.0}, {"date": "2024-08-13", "close": 0.076, "volume": 586466.0}, {"date": "2024-08-14", "close": 0.079, "volume": 1520653.0}, {"date": "2024-08-15", "close": 0.078, "volume": 548000.0}, {"date": "2024-08-16", "close": 0.078, "volume": 2514060.0}, {"date": "2024-08-19", "close": 0.078, "volume": 2948765.0}, {"date": "2024-08-20", "close": 0.077, "volume": 1789295.0}, {"date": "2024-08-21", "close": 0.074, "volume": 4177380.0}, {"date": "2024-08-22", "close": 0.079, "volume": 558875.0}, {"date": "2024-08-23", "close": 0.081, "volume": 383634.0}, {"date": "2024-08-26", "close": 0.079, "volume": 129722.0}, {"date": "2024-08-27", "close": 0.078, "volume": 638320.0}, {"date": "2024-08-28", "close": 0.079, "volume": 662000.0}, {"date": "2024-08-29", "close": 0.078, "volume": 938250.0}, {"date": "2024-08-30", "close": 0.079, "volume": 513170.0}, {"date": "2024-09-02", "close": 0.08, "volume": 942069.0}, {"date": "2024-09-03", "close": 0.081, "volume": 3483316.0}, {"date": "2024-09-04", "close": 0.081, "volume": 428964.0}, {"date": "2024-09-05", "close": 0.084, "volume": 2007441.0}, {"date": "2024-09-06", "close": 0.08, "volume": 2446325.0}, {"date": "2024-09-09", "close": 0.081, "volume": 197670.0}, {"date": "2024-09-10", "close": 0.081, "volume": 719466.0}, {"date": "2024-09-11", "close": 0.081, "volume": 811012.0}, {"date": "2024-09-12", "close": 0.083, "volume": 307000.0}, {"date": "2024-09-13", "close": 0.083, "volume": 23420.0}, {"date": "2024-09-16", "close": 0.089, "volume": 7173300.0}, {"date": "2024-09-17", "close": 0.091, "volume": 1474390.0}, {"date": "2024-09-18", "close": 0.09, "volume": 559283.0}, {"date": "2024-09-19", "close": 0.09, "volume": 3646733.0}, {"date": "2024-09-20", "close": 0.09, "volume": 1345175.0}, {"date": "2024-09-23", "close": 0.09, "volume": 118904.0}, {"date": "2024-09-24", "close": 0.097, "volume": 5547925.0}, {"date": "2024-09-25", "close": 0.1, "volume": 1709265.0}, {"date": "2024-09-26", "close": 0.097, "volume": 1943915.0}, {"date": "2024-09-27", "close": 0.099, "volume": 296507.0}, {"date": "2024-09-30", "close": 0.096, "volume": 1991701.0}, {"date": "2024-10-01", "close": 0.096, "volume": 371508.0}, {"date": "2024-10-02", "close": 0.096, "volume": 256912.0}, {"date": "2024-10-03", "close": 0.097, "volume": 686948.0}, {"date": "2024-10-04", "close": 0.098, "volume": 1537805.0}, {"date": "2024-10-07", "close": 0.105, "volume": 796811.0}, {"date": "2024-10-08", "close": 0.105, "volume": 32034.0}, {"date": "2024-10-09", "close": 0.105, "volume": 2029593.0}, {"date": "2024-10-10", "close": 0.11, "volume": 107655.0}, {"date": "2024-10-11", "close": 0.11, "volume": 1000401.0}, {"date": "2024-10-14", "close": 0.115, "volume": 519421.0}, {"date": "2024-10-15", "close": 0.115, "volume": 434564.0}, {"date": "2024-10-16", "close": 0.12, "volume": 2925992.0}, {"date": "2024-10-17", "close": 0.13, "volume": 1071063.0}, {"date": "2024-10-18", "close": 0.16, "volume": 3873671.0}, {"date": "2024-10-21", "close": 0.145, "volume": 3249464.0}, {"date": "2024-10-22", "close": 0.145, "volume": 972497.0}, {"date": "2024-10-23", "close": 0.155, "volume": 2052044.0}, {"date": "2024-10-24", "close": 0.165, "volume": 2823377.0}, {"date": "2024-10-25", "close": 0.16, "volume": 1872971.0}, {"date": "2024-10-28", "close": 0.175, "volume": 1280407.0}, {"date": "2024-10-29", "close": 0.16, "volume": 1130249.0}, {"date": "2024-10-30", "close": 0.16, "volume": 1126602.0}, {"date": "2024-10-31", "close": 0.15, "volume": 872408.0}, {"date": "2024-11-01", "close": 0.15, "volume": 442356.0}, {"date": "2024-11-04", "close": 0.15, "volume": 264553.0}, {"date": "2024-11-05", "close": 0.155, "volume": 557624.0}, {"date": "2024-11-06", "close": 0.15, "volume": 446321.0}, {"date": "2024-11-07", "close": 0.15, "volume": 187486.0}, {"date": "2024-11-08", "close": 0.15, "volume": 110177.0}, {"date": "2024-11-11", "close": 0.15, "volume": 656184.0}, {"date": "2024-11-12", "close": 0.15, "volume": 311399.0}, {"date": "2024-11-13", "close": 0.15, "volume": 562469.0}, {"date": "2024-11-14", "close": 0.15, "volume": 330146.0}, {"date": "2024-11-15", "close": 0.1525, "volume": 366902.0}, {"date": "2024-11-18", "close": 0.165, "volume": 3970578.0}, {"date": "2024-11-19", "close": 0.165, "volume": 472393.0}, {"date": "2024-11-20", "close": 0.185, "volume": 2819582.0}, {"date": "2024-11-21", "close": 0.19, "volume": 4384547.0}, {"date": "2024-11-22", "close": 0.195, "volume": 1381570.0}, {"date": "2024-11-25", "close": 0.205, "volume": 3638583.0}, {"date": "2024-11-26", "close": 0.2, "volume": 1012853.0}, {"date": "2024-11-27", "close": 0.195, "volume": 1930691.0}, {"date": "2024-11-28", "close": 0.2, "volume": 2367486.0}, {"date": "2024-11-29", "close": 0.195, "volume": 3039080.0}, {"date": "2024-12-02", "close": 0.18, "volume": 1427612.0}, {"date": "2024-12-03", "close": 0.18, "volume": 805058.0}, {"date": "2024-12-04", "close": 0.17, "volume": 1564020.0}, {"date": "2024-12-05", "close": 0.175, "volume": 624798.0}, {"date": "2024-12-06", "close": 0.175, "volume": 685779.0}, {"date": "2024-12-09", "close": 0.165, "volume": 438670.0}, {"date": "2024-12-10", "close": 0.17, "volume": 816936.0}, {"date": "2024-12-11", "close": 0.175, "volume": 442251.0}, {"date": "2024-12-12", "close": 0.175, "volume": 402947.0}, {"date": "2024-12-13", "close": 0.17, "volume": 151000.0}, {"date": "2024-12-16", "close": 0.17, "volume": 642006.0}, {"date": "2024-12-17", "close": 0.175, "volume": 404684.0}, {"date": "2024-12-18", "close": 0.17, "volume": 821444.0}, {"date": "2024-12-19", "close": 0.165, "volume": 903576.0}, {"date": "2024-12-20", "close": 0.175, "volume": 475856.0}, {"date": "2024-12-23", "close": 0.185, "volume": 1732569.0}, {"date": "2024-12-24", "close": 0.18, "volume": 26108.0}, {"date": "2024-12-27", "close": 0.185, "volume": 189524.0}, {"date": "2024-12-30", "close": 0.18, "volume": 64312.0}, {"date": "2024-12-31", "close": 0.18, "volume": 121347.0}, {"date": "2025-01-02", "close": 0.175, "volume": 488926.0}, {"date": "2025-01-03", "close": 0.175, "volume": 170346.0}, {"date": "2025-01-06", "close": 0.18, "volume": 581096.0}, {"date": "2025-01-07", "close": 0.18, "volume": 690760.0}, {"date": "2025-01-08", "close": 0.18, "volume": 638161.0}, {"date": "2025-01-09", "close": 0.18, "volume": 96765.0}, {"date": "2025-01-10", "close": 0.19, "volume": 611213.0}, {"date": "2025-01-13", "close": 0.185, "volume": 21545.0}, {"date": "2025-01-14", "close": 0.185, "volume": 708357.0}, {"date": "2025-01-15", "close": 0.185, "volume": 190176.0}, {"date": "2025-01-16", "close": 0.185, "volume": 219141.0}, {"date": "2025-01-17", "close": 0.19, "volume": 2807210.0}, {"date": "2025-01-20", "close": 0.21, "volume": 6983787.0}, {"date": "2025-01-21", "close": 0.215, "volume": 1400563.0}, {"date": "2025-01-22", "close": 0.23, "volume": 2650474.0}, {"date": "2025-01-23", "close": 0.225, "volume": 1039484.0}, {"date": "2025-01-24", "close": 0.225, "volume": 1422083.0}, {"date": "2025-01-28", "close": 0.235, "volume": 2107418.0}, {"date": "2025-01-29", "close": 0.25, "volume": 1306040.0}, {"date": "2025-01-30", "close": 0.265, "volume": 1842121.0}, {"date": "2025-01-31", "close": 0.25, "volume": 1403840.0}, {"date": "2025-02-03", "close": 0.24, "volume": 3886265.0}, {"date": "2025-02-04", "close": 0.235, "volume": 1381994.0}, {"date": "2025-02-05", "close": 0.22, "volume": 1195378.0}, {"date": "2025-02-06", "close": 0.225, "volume": 418652.0}, {"date": "2025-02-07", "close": 0.225, "volume": 1446468.0}, {"date": "2025-02-10", "close": 0.23, "volume": 714216.0}, {"date": "2025-02-11", "close": 0.25, "volume": 1736357.0}, {"date": "2025-02-12", "close": 0.235, "volume": 569126.0}, {"date": "2025-02-13", "close": 0.255, "volume": 1250163.0}, {"date": "2025-02-14", "close": 0.25, "volume": 331521.0}, {"date": "2025-02-17", "close": 0.245, "volume": 465226.0}, {"date": "2025-02-18", "close": 0.255, "volume": 489828.0}, {"date": "2025-02-19", "close": 0.255, "volume": 522125.0}, {"date": "2025-02-20", "close": 0.285, "volume": 2047548.0}, {"date": "2025-02-21", "close": 0.27, "volume": 541490.0}, {"date": "2025-02-24", "close": 0.27, "volume": 844619.0}, {"date": "2025-02-25", "close": 0.28, "volume": 627534.0}, {"date": "2025-02-26", "close": 0.28, "volume": 1111180.0}, {"date": "2025-02-27", "close": 0.265, "volume": 393259.0}, {"date": "2025-02-28", "close": 0.25, "volume": 633376.0}, {"date": "2025-03-03", "close": 0.25, "volume": 1290829.0}, {"date": "2025-03-04", "close": 0.245, "volume": 442444.0}, {"date": "2025-03-05", "close": 0.25, "volume": 557606.0}, {"date": "2025-03-06", "close": 0.25, "volume": 491945.0}, {"date": "2025-03-07", "close": 0.245, "volume": 483528.0}, {"date": "2025-03-10", "close": 0.24, "volume": 1348209.0}, {"date": "2025-03-11", "close": 0.24, "volume": 575846.0}, {"date": "2025-03-12", "close": 0.215, "volume": 679071.0}, {"date": "2025-03-13", "close": 0.23, "volume": 587297.0}, {"date": "2025-03-14", "close": 0.22, "volume": 454011.0}, {"date": "2025-03-17", "close": 0.22, "volume": 1084126.0}, {"date": "2025-03-18", "close": 0.245, "volume": 670055.0}, {"date": "2025-03-19", "close": 0.225, "volume": 597334.0}, {"date": "2025-03-20", "close": 0.23, "volume": 598323.0}, {"date": "2025-03-21", "close": 0.225, "volume": 765087.0}, {"date": "2025-03-24", "close": 0.225, "volume": 195291.0}, {"date": "2025-03-25", "close": 0.24, "volume": 190783.0}, {"date": "2025-03-26", "close": 0.225, "volume": 474399.0}, {"date": "2025-03-27", "close": 0.23, "volume": 304602.0}, {"date": "2025-03-28", "close": 0.225, "volume": 149803.0}, {"date": "2025-03-31", "close": 0.23, "volume": 287533.0}, {"date": "2025-04-01", "close": 0.225, "volume": 202865.0}, {"date": "2025-04-02", "close": 0.225, "volume": 91233.0}, {"date": "2025-04-03", "close": 0.215, "volume": 496675.0}, {"date": "2025-04-04", "close": 0.215, "volume": 91483.0}, {"date": "2025-04-07", "close": 0.18, "volume": 1831985.0}, {"date": "2025-04-08", "close": 0.195, "volume": 1153502.0}, {"date": "2025-04-09", "close": 0.195, "volume": 434684.0}, {"date": "2025-04-10", "close": 0.195, "volume": 205987.0}, {"date": "2025-04-11", "close": 0.19, "volume": 125166.0}, {"date": "2025-04-14", "close": 0.19, "volume": 522622.0}, {"date": "2025-04-15", "close": 0.195, "volume": 14059.0}, {"date": "2025-04-16", "close": 0.19, "volume": 183901.0}, {"date": "2025-04-17", "close": 0.19, "volume": 194297.0}, {"date": "2025-04-22", "close": 0.195, "volume": 32713.0}, {"date": "2025-04-23", "close": 0.175, "volume": 872351.0}, {"date": "2025-04-24", "close": 0.19, "volume": 510665.0}, {"date": "2025-04-28", "close": 0.195, "volume": 459964.0}, {"date": "2025-04-29", "close": 0.19, "volume": 525716.0}, {"date": "2025-04-30", "close": 0.19, "volume": 554516.0}, {"date": "2025-05-01", "close": 0.205, "volume": 324699.0}, {"date": "2025-05-02", "close": 0.19, "volume": 279314.0}, {"date": "2025-05-05", "close": 0.205, "volume": 257984.0}, {"date": "2025-05-06", "close": 0.265, "volume": 1133359.0}, {"date": "2025-05-07", "close": 0.24, "volume": 274641.0}, {"date": "2025-05-08", "close": 0.23, "volume": 453721.0}, {"date": "2025-05-09", "close": 0.23, "volume": 106926.0}, {"date": "2025-05-12", "close": 0.22, "volume": 1709790.0}, {"date": "2025-05-13", "close": 0.25, "volume": 1622282.0}, {"date": "2025-05-14", "close": 0.265, "volume": 754841.0}, {"date": "2025-05-15", "close": 0.27, "volume": 1547606.0}, {"date": "2025-05-16", "close": 0.275, "volume": 677867.0}, {"date": "2025-05-19", "close": 0.27, "volume": 2076622.0}, {"date": "2025-05-20", "close": 0.29, "volume": 2563645.0}, {"date": "2025-05-21", "close": 0.29, "volume": 526681.0}, {"date": "2025-05-22", "close": 0.25, "volume": 2408795.0}, {"date": "2025-05-23", "close": 0.25, "volume": 575453.0}, {"date": "2025-05-26", "close": 0.265, "volume": 577559.0}, {"date": "2025-05-27", "close": 0.25, "volume": 468111.0}, {"date": "2025-05-28", "close": 0.245, "volume": 81782.0}, {"date": "2025-05-29", "close": 0.27, "volume": 940175.0}, {"date": "2025-05-30", "close": 0.25, "volume": 307572.0}, {"date": "2025-06-02", "close": 0.265, "volume": 301205.0}, {"date": "2025-06-03", "close": 0.25, "volume": 649916.0}, {"date": "2025-06-04", "close": 0.24, "volume": 177268.0}, {"date": "2025-06-05", "close": 0.25, "volume": 1010290.0}, {"date": "2025-06-06", "close": 0.24, "volume": 303949.0}, {"date": "2025-06-10", "close": 0.235, "volume": 553377.0}, {"date": "2025-06-11", "close": 0.25, "volume": 1201902.0}, {"date": "2025-06-12", "close": 0.235, "volume": 483893.0}, {"date": "2025-06-13", "close": 0.235, "volume": 277264.0}, {"date": "2025-06-16", "close": 0.23, "volume": 108604.0}, {"date": "2025-06-17", "close": 0.24, "volume": 480994.0}, {"date": "2025-06-18", "close": 0.24, "volume": 54918.0}, {"date": "2025-06-19", "close": 0.235, "volume": 748835.0}, {"date": "2025-06-20", "close": 0.24, "volume": 131527.0}, {"date": "2025-06-23", "close": 0.24, "volume": 919135.0}, {"date": "2025-06-24", "close": 0.24, "volume": 135856.0}, {"date": "2025-06-25", "close": 0.24, "volume": 119917.0}, {"date": "2025-06-26", "close": 0.24, "volume": 497740.0}, {"date": "2025-06-27", "close": 0.25, "volume": 92543.0}, {"date": "2025-06-30", "close": 0.245, "volume": 139833.0}, {"date": "2025-07-01", "close": 0.255, "volume": 925294.0}, {"date": "2025-07-02", "close": 0.26, "volume": 401984.0}, {"date": "2025-07-03", "close": 0.265, "volume": 1887865.0}, {"date": "2025-07-04", "close": 0.27, "volume": 558970.0}, {"date": "2025-07-07", "close": 0.285, "volume": 585902.0}, {"date": "2025-07-08", "close": 0.26, "volume": 574191.0}, {"date": "2025-07-09", "close": 0.26, "volume": 889934.0}, {"date": "2025-07-10", "close": 0.26, "volume": 269113.0}, {"date": "2025-07-11", "close": 0.265, "volume": 727769.0}, {"date": "2025-07-14", "close": 0.26, "volume": 1101382.0}, {"date": "2025-07-15", "close": 0.26, "volume": 233503.0}, {"date": "2025-07-16", "close": 0.26, "volume": 295002.0}, {"date": "2025-07-17", "close": 0.26, "volume": 53745.0}, {"date": "2025-07-18", "close": 0.255, "volume": 258240.0}, {"date": "2025-07-21", "close": 0.26, "volume": 184546.0}, {"date": "2025-07-22", "close": 0.26, "volume": 749521.0}, {"date": "2025-07-23", "close": 0.255, "volume": 348834.0}, {"date": "2025-07-24", "close": 0.245, "volume": 224857.0}, {"date": "2025-07-25", "close": 0.245, "volume": 132728.0}, {"date": "2025-07-28", "close": 0.255, "volume": 855443.0}, {"date": "2025-07-29", "close": 0.245, "volume": 749394.0}, {"date": "2025-07-30", "close": 0.25, "volume": 138403.0}, {"date": "2025-07-31", "close": 0.25, "volume": 452001.0}, {"date": "2025-08-01", "close": 0.26, "volume": 128335.0}, {"date": "2025-08-04", "close": 0.25, "volume": 85242.0}, {"date": "2025-08-05", "close": 0.255, "volume": 371499.0}, {"date": "2025-08-06", "close": 0.255, "volume": 206432.0}, {"date": "2025-08-07", "close": 0.26, "volume": 206655.0}, {"date": "2025-08-08", "close": 0.275, "volume": 623119.0}, {"date": "2025-08-11", "close": 0.27, "volume": 705666.0}, {"date": "2025-08-12", "close": 0.265, "volume": 238980.0}, {"date": "2025-08-13", "close": 0.275, "volume": 368977.0}, {"date": "2025-08-14", "close": 0.265, "volume": 434913.0}, {"date": "2025-08-15", "close": 0.265, "volume": 581.0}, {"date": "2025-08-18", "close": 0.265, "volume": 326372.0}, {"date": "2025-08-19", "close": 0.26, "volume": 284086.0}, {"date": "2025-08-20", "close": 0.255, "volume": 357321.0}, {"date": "2025-08-21", "close": 0.26, "volume": 351010.0}, {"date": "2025-08-22", "close": 0.255, "volume": 134247.0}, {"date": "2025-08-25", "close": 0.26, "volume": 112983.0}, {"date": "2025-08-26", "close": 0.26, "volume": 188565.0}, {"date": "2025-08-27", "close": 0.26, "volume": 4219934.0}, {"date": "2025-08-28", "close": 0.265, "volume": 438089.0}, {"date": "2025-08-29", "close": 0.265, "volume": 149037.0}, {"date": "2025-09-01", "close": 0.26, "volume": 1043937.0}, {"date": "2025-09-02", "close": 0.245, "volume": 1277926.0}, {"date": "2025-09-03", "close": 0.25, "volume": 353450.0}, {"date": "2025-09-04", "close": 0.25, "volume": 304262.0}, {"date": "2025-09-05", "close": 0.25, "volume": 164182.0}, {"date": "2025-09-08", "close": 0.25, "volume": 384303.0}, {"date": "2025-09-09", "close": 0.26, "volume": 2336963.0}, {"date": "2025-09-10", "close": 0.265, "volume": 293996.0}, {"date": "2025-09-11", "close": 0.2625, "volume": 8763.0}, {"date": "2025-09-12", "close": 0.26, "volume": 768077.0}, {"date": "2025-09-15", "close": 0.265, "volume": 2185408.0}, {"date": "2025-09-16", "close": 0.285, "volume": 891394.0}, {"date": "2025-09-17", "close": 0.305, "volume": 1392882.0}, {"date": "2025-09-18", "close": 0.295, "volume": 785060.0}, {"date": "2025-09-19", "close": 0.295, "volume": 398659.0}, {"date": "2025-09-22", "close": 0.275, "volume": 670419.0}, {"date": "2025-09-25", "close": 0.26, "volume": 1323731.0}, {"date": "2025-09-26", "close": 0.265, "volume": 421746.0}, {"date": "2025-09-29", "close": 0.265, "volume": 762164.0}, {"date": "2025-09-30", "close": 0.25, "volume": 1815176.0}, {"date": "2025-10-01", "close": 0.245, "volume": 1960142.0}, {"date": "2025-10-02", "close": 0.235, "volume": 2525838.0}, {"date": "2025-10-03", "close": 0.225, "volume": 2379172.0}, {"date": "2025-10-06", "close": 0.215, "volume": 4295399.0}, {"date": "2025-10-07", "close": 0.215, "volume": 1670340.0}, {"date": "2025-10-08", "close": 0.23, "volume": 5728709.0}, {"date": "2025-10-09", "close": 0.245, "volume": 1046212.0}, {"date": "2025-10-10", "close": 0.24, "volume": 2809164.0}, {"date": "2025-10-13", "close": 0.235, "volume": 1453097.0}, {"date": "2025-10-14", "close": 0.24, "volume": 846428.0}, {"date": "2025-10-15", "close": 0.23, "volume": 1893330.0}, {"date": "2025-10-16", "close": 0.225, "volume": 680647.0}, {"date": "2025-10-17", "close": 0.215, "volume": 943198.0}, {"date": "2025-10-20", "close": 0.215, "volume": 1694615.0}, {"date": "2025-10-21", "close": 0.215, "volume": 488661.0}, {"date": "2025-10-22", "close": 0.195, "volume": 3392840.0}, {"date": "2025-10-23", "close": 0.205, "volume": 756475.0}, {"date": "2025-10-24", "close": 0.215, "volume": 500465.0}, {"date": "2025-10-27", "close": 0.215, "volume": 550239.0}, {"date": "2025-10-28", "close": 0.205, "volume": 384284.0}, {"date": "2025-10-29", "close": 0.195, "volume": 1029639.0}, {"date": "2025-10-30", "close": 0.19, "volume": 1554698.0}, {"date": "2025-10-31", "close": 0.185, "volume": 1642083.0}, {"date": "2025-11-03", "close": 0.185, "volume": 861080.0}, {"date": "2025-11-04", "close": 0.18, "volume": 1660109.0}, {"date": "2025-11-05", "close": 0.17, "volume": 1802483.0}, {"date": "2025-11-06", "close": 0.185, "volume": 2746604.0}, {"date": "2025-11-07", "close": 0.165, "volume": 7617591.0}, {"date": "2025-11-10", "close": 0.185, "volume": 2220250.0}, {"date": "2025-11-11", "close": 0.205, "volume": 1794580.0}, {"date": "2025-11-12", "close": 0.19, "volume": 2335136.0}, {"date": "2025-11-13", "close": 0.19, "volume": 215453.0}, {"date": "2025-11-14", "close": 0.185, "volume": 506909.0}, {"date": "2025-11-17", "close": 0.19, "volume": 13197.0}, {"date": "2025-11-18", "close": 0.175, "volume": 2095702.0}, {"date": "2025-11-19", "close": 0.175, "volume": 737117.0}, {"date": "2025-11-20", "close": 0.175, "volume": 741756.0}, {"date": "2025-11-21", "close": 0.165, "volume": 752476.0}, {"date": "2025-11-24", "close": 0.165, "volume": 1268503.0}, {"date": "2025-11-25", "close": 0.17, "volume": 524295.0}, {"date": "2025-11-26", "close": 0.165, "volume": 945627.0}, {"date": "2025-11-27", "close": 0.17, "volume": 254519.0}, {"date": "2025-11-28", "close": 0.175, "volume": 824034.0}, {"date": "2025-12-01", "close": 0.175, "volume": 748948.0}, {"date": "2025-12-02", "close": 0.175, "volume": 347047.0}, {"date": "2025-12-03", "close": 0.18, "volume": 223719.0}, {"date": "2025-12-04", "close": 0.185, "volume": 292855.0}, {"date": "2025-12-05", "close": 0.185, "volume": 252894.0}, {"date": "2025-12-08", "close": 0.185, "volume": 952140.0}, {"date": "2025-12-09", "close": 0.18, "volume": 441874.0}, {"date": "2025-12-10", "close": 0.18, "volume": 281666.0}, {"date": "2025-12-11", "close": 0.18, "volume": 720800.0}, {"date": "2025-12-12", "close": 0.18, "volume": 511954.0}, {"date": "2025-12-15", "close": 0.185, "volume": 176329.0}, {"date": "2025-12-16", "close": 0.17, "volume": 284115.0}, {"date": "2025-12-17", "close": 0.17, "volume": 371308.0}, {"date": "2025-12-18", "close": 0.175, "volume": 168910.0}, {"date": "2025-12-19", "close": 0.17, "volume": 91910.0}, {"date": "2025-12-22", "close": 0.18, "volume": 471595.0}, {"date": "2025-12-23", "close": 0.175, "volume": 124641.0}, {"date": "2025-12-24", "close": 0.175, "volume": 110178.0}, {"date": "2025-12-29", "close": 0.18, "volume": 745840.0}, {"date": "2025-12-30", "close": 0.185, "volume": 300710.0}, {"date": "2025-12-31", "close": 0.175, "volume": 778356.0}, {"date": "2026-01-02", "close": 0.2, "volume": 2515147.0}, {"date": "2026-01-05", "close": 0.21, "volume": 1192013.0}, {"date": "2026-01-06", "close": 0.21, "volume": 1257563.0}, {"date": "2026-01-07", "close": 0.22, "volume": 1891338.0}, {"date": "2026-01-08", "close": 0.235, "volume": 4288561.0}, {"date": "2026-01-09", "close": 0.24, "volume": 1721208.0}, {"date": "2026-01-12", "close": 0.235, "volume": 1383165.0}, {"date": "2026-01-13", "close": 0.23, "volume": 1076720.0}, {"date": "2026-01-14", "close": 0.24, "volume": 878137.0}, {"date": "2026-01-15", "close": 0.23, "volume": 1464684.0}, {"date": "2026-01-16", "close": 0.23, "volume": 899297.0}, {"date": "2026-01-19", "close": 0.23, "volume": 625056.0}, {"date": "2026-01-20", "close": 0.22, "volume": 1795417.0}, {"date": "2026-01-21", "close": 0.215, "volume": 1394206.0}, {"date": "2026-01-22", "close": 0.225, "volume": 304146.0}, {"date": "2026-01-23", "close": 0.225, "volume": 929758.0}, {"date": "2026-01-27", "close": 0.215, "volume": 1173521.0}, {"date": "2026-01-28", "close": 0.21, "volume": 887512.0}, {"date": "2026-01-29", "close": 0.2, "volume": 1512831.0}, {"date": "2026-01-30", "close": 0.205, "volume": 749482.0}, {"date": "2026-02-02", "close": 0.195, "volume": 682619.0}, {"date": "2026-02-03", "close": 0.19, "volume": 385477.0}, {"date": "2026-02-04", "close": 0.19, "volume": 405457.0}, {"date": "2026-02-05", "close": 0.185, "volume": 456063.0}, {"date": "2026-02-06", "close": 0.18, "volume": 1108032.0}, {"date": "2026-02-09", "close": 0.18, "volume": 485522.0}, {"date": "2026-02-10", "close": 0.19, "volume": 324899.0}, {"date": "2026-02-11", "close": 0.175, "volume": 1599633.0}, {"date": "2026-02-12", "close": 0.19, "volume": 527146.0}, {"date": "2026-02-13", "close": 0.195, "volume": 513120.0}, {"date": "2026-02-16", "close": 0.19, "volume": 229588.0}, {"date": "2026-02-17", "close": 0.18, "volume": 459651.0}, {"date": "2026-02-18", "close": 0.19, "volume": 55619.0}, {"date": "2026-02-19", "close": 0.18, "volume": 303270.0}, {"date": "2026-02-20", "close": 0.19, "volume": 414259.0}, {"date": "2026-02-23", "close": 0.18, "volume": 906041.0}, {"date": "2026-02-24", "close": 0.18, "volume": 613300.0}, {"date": "2026-02-25", "close": 0.18, "volume": 67640.0}, {"date": "2026-02-26", "close": 0.18, "volume": 623007.0}, {"date": "2026-02-27", "close": 0.175, "volume": 478312.0}, {"date": "2026-03-02", "close": 0.175, "volume": 259282.0}, {"date": "2026-03-03", "close": 0.175, "volume": 826973.0}, {"date": "2026-03-04", "close": 0.1725, "volume": 749372.0}, {"date": "2026-03-05", "close": 0.175, "volume": 371504.0}, {"date": "2026-03-06", "close": 0.175, "volume": 820659.0}, {"date": "2026-03-09", "close": 0.17, "volume": 1534852.0}, {"date": "2026-03-10", "close": 0.155, "volume": 1364883.0}, {"date": "2026-03-11", "close": 0.14, "volume": 6127662.0}, {"date": "2026-03-12", "close": 0.16, "volume": 4718331.0}, {"date": "2026-03-13", "close": 0.155, "volume": 348498.0}, {"date": "2026-03-16", "close": 0.15, "volume": 3281060.0}, {"date": "2026-03-17", "close": 0.16, "volume": 481729.0}, {"date": "2026-03-18", "close": 0.155, "volume": 190348.0}, {"date": "2026-03-19", "close": 0.14, "volume": 1570233.0}, {"date": "2026-03-20", "close": 0.14, "volume": 645014.0}, {"date": "2026-03-23", "close": 0.14, "volume": 760205.0}, {"date": "2026-03-24", "close": 0.14, "volume": 539649.0}, {"date": "2026-03-25", "close": 0.135, "volume": 730203.0}, {"date": "2026-03-26", "close": 0.135, "volume": 480893.0}, {"date": "2026-03-27", "close": 0.13, "volume": 278287.0}, {"date": "2026-03-30", "close": 0.13, "volume": 793606.0}, {"date": "2026-03-31", "close": 0.125, "volume": 850353.0}, {"date": "2026-04-01", "close": 0.14, "volume": 2141900.0}, {"date": "2026-04-02", "close": 0.13, "volume": 886197.0}, {"date": "2026-04-07", "close": 0.13, "volume": 551993.0}, {"date": "2026-04-08", "close": 0.145, "volume": 1633732.0}, {"date": "2026-04-09", "close": 0.15, "volume": 729242.0}, {"date": "2026-04-10", "close": 0.1425, "volume": 689856.0}, {"date": "2026-04-13", "close": 0.13, "volume": 1011427.0}, {"date": "2026-04-14", "close": 0.145, "volume": 225883.0}, {"date": "2026-04-15", "close": 0.13, "volume": 330294.0}, {"date": "2026-04-16", "close": 0.135, "volume": 75098.0}, {"date": "2026-04-17", "close": 0.14, "volume": 1202859.0}, {"date": "2026-04-20", "close": 0.13, "volume": 498531.0}, {"date": "2026-04-21", "close": 0.135, "volume": 107367.0}, {"date": "2026-04-22", "close": 0.135, "volume": 341555.0}, {"date": "2026-04-23", "close": 0.14, "volume": 1325878.0}, {"date": "2026-04-24", "close": 0.14, "volume": 117178.0}, {"date": "2026-04-27", "close": 0.1375, "volume": 222283.0}, {"date": "2026-04-28", "close": 0.135, "volume": 188509.0}, {"date": "2026-04-29", "close": 0.135, "volume": 31401.0}, {"date": "2026-04-30", "close": 0.13, "volume": 791824.0}, {"date": "2026-05-01", "close": 0.1325, "volume": 131321.0}, {"date": "2026-05-04", "close": 0.13, "volume": 139987.0}, {"date": "2026-05-05", "close": 0.125, "volume": 907533.0}, {"date": "2026-05-06", "close": 0.125, "volume": 541959.0}, {"date": "2026-05-07", "close": 0.14, "volume": 389627.0}, {"date": "2026-05-08", "close": 0.135, "volume": 517592.0}, {"date": "2026-05-11", "close": 0.135, "volume": 150130.0}, {"date": "2026-05-12", "close": 0.135, "volume": 88299.0}, {"date": "2026-05-13", "close": 0.155, "volume": 1215671.0}, {"date": "2026-05-14", "close": 0.155, "volume": 468067.0}, {"date": "2026-05-15", "close": 0.155, "volume": 472356.0}, {"date": "2026-05-18", "close": 0.135, "volume": 895491.0}, {"date": "2026-05-19", "close": 0.14, "volume": 431961.0}, {"date": "2026-05-20", "close": 0.125, "volume": 1767972.0}, {"date": "2026-05-21", "close": 0.125, "volume": 1346687.0}, {"date": "2026-05-22", "close": 0.13, "volume": 1223254.0}, {"date": "2026-05-25", "close": 0.13, "volume": 2314893.0}, {"date": "2026-05-26", "close": 0.12, "volume": 2220786.0}, {"date": "2026-05-27", "close": 0.1275, "volume": 448355.0}, {"date": "2026-05-28", "close": 0.13, "volume": 323269.0}, {"date": "2026-05-29", "close": 0.13, "volume": 649283.0}, {"date": "2026-06-01", "close": 0.135, "volume": 293728.0}, {"date": "2026-06-02", "close": 0.13, "volume": 583202.0}, {"date": "2026-06-03", "close": 0.125, "volume": 601649.0}, {"date": "2026-06-04", "close": 0.115, "volume": 1915667.0}, {"date": "2026-06-05", "close": 0.12, "volume": 581264.0}, {"date": "2026-06-09", "close": 0.11, "volume": 844785.0}, {"date": "2026-06-10", "close": 0.105, "volume": 2043895.0}, {"date": "2026-06-11", "close": 0.11, "volume": 422783.0}, {"date": "2026-06-12", "close": 0.11, "volume": 386366.0}, {"date": "2026-06-15", "close": 0.12, "volume": 523484.0}, {"date": "2026-06-16", "close": 0.12, "volume": 535314.0}, {"date": "2026-06-17", "close": 0.115, "volume": 21266.0}, {"date": "2026-06-18", "close": 0.115, "volume": 858698.0}, {"date": "2026-06-19", "close": 0.115, "volume": 473739.0}, {"date": "2026-06-22", "close": 0.12, "volume": 2520099.0}, {"date": "2026-06-23", "close": 0.11, "volume": 673992.0}, {"date": "2026-06-24", "close": 0.115, "volume": 932971.0}, {"date": "2026-06-25", "close": 0.11, "volume": 652697.0}, {"date": "2026-06-26", "close": 0.095, "volume": 4285578.0}, {"date": "2026-06-29", "close": 0.094, "volume": 4044883.0}, {"date": "2026-06-30", "close": 0.09, "volume": 2630928.0}, {"date": "2026-07-01", "close": 0.09, "volume": 2006968.0}, {"date": "2026-07-02", "close": 0.087, "volume": 1249487.0}, {"date": "2026-07-03", "close": 0.091, "volume": 4136815.0}, {"date": "2026-07-06", "close": 0.087, "volume": 1782145.0}, {"date": "2026-07-07", "close": 0.095, "volume": 560694.0}, {"date": "2026-07-08", "close": 0.088, "volume": 2219390.0}, {"date": "2026-07-09", "close": 0.088, "volume": 707949.0}, {"date": "2026-07-10", "close": 0.091, "volume": 3194522.0}, {"date": "2026-07-13", "close": 0.091, "volume": 1079976.0}, {"date": "2026-07-14", "close": 0.086, "volume": 571974.0}, {"date": "2026-07-15", "close": 0.086, "volume": 602568.0}, {"date": "2026-07-16", "close": 0.085, "volume": 761012.0}, {"date": "2026-07-17", "close": 0.082, "volume": 1157882.0}, {"date": "2026-07-20", "close": 0.084, "volume": 715509.0}, {"date": "2026-07-21", "close": 0.085, "volume": 681468.0}, {"date": "2026-07-22", "close": 0.089, "volume": 100100.0}, {"date": "2026-07-23", "close": 0.089, "volume": 686501.0}, {"date": "2026-07-24", "close": 0.086, "volume": 159377.0}, {"date": "2026-07-27", "close": 0.086, "volume": 427162.0}, {"date": "2026-07-28", "close": 0.087, "volume": 543411.0}, {"date": "2026-07-29", "close": 0.06, "volume": 12656105.0}, {"date": "2026-07-30", "close": 0.05, "volume": 7059439.0}, {"date": "2026-07-31", "close": 0.051, "volume": 1527575.0}, {"date": "2026-08-03", "close": 0.049, "volume": 1733389.0}, {"date": "2026-08-04", "close": 0.051, "volume": 252088.0}, {"date": "2026-08-05", "close": 0.0495, "volume": 1264934.0}, {"date": "2026-08-06", "close": 0.049, "volume": 599422.0}, {"date": "2026-08-07", "close": 0.048, "volume": 2046554.0}, {"date": "2026-08-10", "close": 0.049, "volume": 1571972.0}, {"date": "2026-08-11", "close": 0.049, "volume": 1144656.0}, {"date": "2026-08-12", "close": 0.049, "volume": 926249.0}, {"date": "2026-08-13", "close": 0.051, "volume": 1144482.0}, {"date": "2026-08-14", "close": 0.05, "volume": 557205.0}, {"date": "2026-08-17", "close": 0.0525, "volume": 1239231.0}, {"date": "2026-08-24", "close": 0.049, "volume": 3733413.0}, {"date": "2026-08-25", "close": 0.049, "volume": 2219232.0}, {"date": "2026-08-26", "close": 0.05, "volume": 695165.0}, {"date": "2026-08-27", "close": 0.049, "volume": 510505.0}, {"date": "2026-08-28", "close": 0.049, "volume": 476064.0}, {"date": "2026-08-31", "close": 0.051, "volume": 965271.0}, {"date": "2026-09-01", "close": 0.053, "volume": 1735372.0}, {"date": "2026-09-02", "close": 0.054, "volume": 1111351.0}, {"date": "2026-09-03", "close": 0.052, "volume": 830427.0}, {"date": "2026-09-04", "close": 0.05, "volume": 1395863.0}, {"date": "2026-09-07", "close": 0.049, "volume": 1069257.0}, {"date": "2026-09-08", "close": 0.048, "volume": 653747.0}, {"date": "2026-09-09", "close": 0.046, "volume": 1451306.0}, {"date": "2026-09-10", "close": 0.046, "volume": 3476135.0}, {"date": "2026-09-11", "close": 0.044, "volume": 3867468.0}, {"date": "2026-09-14", "close": 0.044, "volume": 2193015.0}, {"date": "2026-09-15", "close": 0.045, "volume": 1760143.0}, {"date": "2026-09-16", "close": 0.0465, "volume": 876044.0}, {"date": "2026-09-17", "close": 0.049, "volume": 3706668.0}, {"date": "2026-09-18", "close": 0.046, "volume": 587952.0}], "refreshing": true}