{"ticker": "COY", "overview": {"name": "Coppermoly 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": "COY", "has_prices": true, "as_of": "2026-09-03", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 24534.0, "vwap_5": 0.006071276460973464, "vwap_20": 0.005401185775501698, "vwap_60": 0.004586154295987517, "vwap_250": 0.006913362912678674, "high_52w": 0.013, "low_52w": 0.003, "avg_volume_20": 831995.6, "sessions": 400, "market_cap": {"value": 4413287.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129181", "src": "ASX", "ticker": "COY", "cik": "", "company": "Coppermoly Limited", "company_raw": "Coppermoly Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in COY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129181", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}, {"id": "ASX-03129178", "src": "ASX", "ticker": "COY", "cik": "", "company": "Coppermoly Limited", "company_raw": "Coppermoly Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in COY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129178", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Dickson Leah", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125118-2A1691526", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Brett Tucker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": "Insurance and Access between Coppermoly Limited", "pct": null, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125121-2A1691529", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McPherson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grice", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jincheng Yao", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-22", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zule Lin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-22", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Grice", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Grice", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Grice", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Grice", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-02", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Xuan Jian", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-02", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jincheng Yao", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-02", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zule Lin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-02", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wanfu Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-18", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Grice", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-18", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Xuan Jian", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-18", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jincheng Yao", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-18", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zule Lin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-18", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Wanfu Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-02", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Kevin Grice", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-02", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/coy", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/coy", "needs_ocr": 0}], "directors": [{"name": "Mr Brett Tucker", "first_seen": "2026-08-24", "last_seen": "2026-08-24", "status": "current", "notices": 1}, {"name": "Mr Kevin Grice", "first_seen": "2019-01-02", "last_seen": "2019-01-02", "status": "past", "notices": 1}, {"name": "Dr Wanfu Huang", "first_seen": "2019-01-02", "last_seen": "2019-01-02", "status": "past", "notices": 1}, {"name": "Wanfu Huang", "first_seen": "2020-12-18", "last_seen": "2020-12-18", "status": "past", "notices": 1}, {"name": "Xuan Jian", "first_seen": "2020-12-18", "last_seen": "2021-12-02", "status": "past", "notices": 2}, {"name": "K Grice", "first_seen": "2021-12-02", "last_seen": "2021-12-14", "status": "past", "notices": 2}, {"name": "Kevin Grice", "first_seen": "2020-12-18", "last_seen": "2022-01-05", "status": "past", "notices": 3}, {"name": "Zule Lin", "first_seen": "2020-12-18", "last_seen": "2022-11-22", "status": "past", "notices": 3}, {"name": "Jincheng Yao", "first_seen": "2020-12-18", "last_seen": "2022-11-22", "status": "past", "notices": 3}, {"name": "McPherson", "first_seen": "2023-12-03", "last_seen": "2023-12-03", "status": "past", "notices": 1}, {"name": "Huang", "first_seen": "2023-12-03", "last_seen": "2023-12-03", "status": "past", "notices": 1}, {"name": "Grice", "first_seen": "2023-12-03", "last_seen": "2023-12-03", "status": "past", "notices": 1}, {"name": "Mr Dickson Leah", "first_seen": "2026-08-24", "last_seen": "2026-08-24", "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/2924-03156556-2A1707559"}, {"date": "2026-10-27", "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/2924-03153930-2A1706475"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142699-2A1700804"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142691-2A1700801"}, {"date": "2026-08-24", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125121-2A1691529"}], "performance": {"ticker": "COY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2008-01-31", "close": 0.1121575, "volume": 643292.0}, {"date": "2008-02-01", "close": 0.1639225, "volume": 920313.0}, {"date": "2008-02-04", "close": 0.155295, "volume": 236150.0}, {"date": "2008-02-05", "close": 0.1639225, "volume": 46414.0}, {"date": "2008-02-06", "close": 0.1639225, "volume": 163466.0}, {"date": "2008-02-07", "close": 0.15960875, "volume": 14489.0}, {"date": "2008-02-08", "close": 0.1466675, "volume": 53318.0}, {"date": "2008-02-11", "close": 0.1466675, "volume": 69545.0}, {"date": "2008-02-13", "close": 0.1466675, "volume": 5795.0}, {"date": "2008-02-14", "close": 0.1466675, "volume": 104318.0}, {"date": "2008-02-19", "close": 0.15098125, "volume": 11591.0}, {"date": "2008-02-20", "close": 0.1466675, "volume": 746450.0}, {"date": "2008-02-21", "close": 0.13804, "volume": 424225.0}, {"date": "2008-02-22", "close": 0.13372625, "volume": 743390.0}, {"date": "2008-02-25", "close": 0.13372625, "volume": 23182.0}, {"date": "2008-02-26", "close": 0.14235375, "volume": 22023.0}, {"date": "2008-02-27", "close": 0.14235375, "volume": 69545.0}, {"date": "2008-02-29", "close": 0.1466675, "volume": 23182.0}, {"date": "2008-03-03", "close": 0.15098125, "volume": 50805.0}, {"date": "2008-03-04", "close": 0.1466675, "volume": 115908.0}, {"date": "2008-03-05", "close": 0.14235375, "volume": 11591.0}, {"date": "2008-03-06", "close": 0.14235375, "volume": 254999.0}, {"date": "2008-03-07", "close": 0.13804, "volume": 46363.0}, {"date": "2008-03-11", "close": 0.1121575, "volume": 57954.0}, {"date": "2008-03-18", "close": 0.1121575, "volume": 69545.0}, {"date": "2008-03-19", "close": 0.1121575, "volume": 52159.0}, {"date": "2008-03-20", "close": 0.09921625, "volume": 23182.0}, {"date": "2008-03-26", "close": 0.1121575, "volume": 34773.0}, {"date": "2008-03-27", "close": 0.10784375, "volume": 136772.0}, {"date": "2008-03-28", "close": 0.1121575, "volume": 2318.0}, {"date": "2008-03-31", "close": 0.1121575, "volume": 118806.0}, {"date": "2008-04-01", "close": 0.1121575, "volume": 115908.0}, {"date": "2008-04-04", "close": 0.1121575, "volume": 57954.0}, {"date": "2008-04-07", "close": 0.1121575, "volume": 23182.0}, {"date": "2008-04-10", "close": 0.1294125, "volume": 35352.0}, {"date": "2008-04-11", "close": 0.1466675, "volume": 121124.0}, {"date": "2008-04-14", "close": 0.155295, "volume": 11591.0}, {"date": "2008-04-15", "close": 0.155295, "volume": 57954.0}, {"date": "2008-04-16", "close": 0.15098125, "volume": 33648.0}, {"date": "2008-04-17", "close": 0.14235375, "volume": 92727.0}, {"date": "2008-04-21", "close": 0.14235375, "volume": 59079.0}, {"date": "2008-04-24", "close": 0.13804, "volume": 52738.0}, {"date": "2008-04-28", "close": 0.1294125, "volume": 15532.0}, {"date": "2008-04-30", "close": 0.12509875, "volume": 11591.0}, {"date": "2008-05-02", "close": 0.1294125, "volume": 5216.0}, {"date": "2008-05-07", "close": 0.1121575, "volume": 23182.0}, {"date": "2008-05-12", "close": 0.10784375, "volume": 64909.0}, {"date": "2008-05-14", "close": 0.10784375, "volume": 4636.0}, {"date": "2008-05-16", "close": 0.120785, "volume": 11591.0}, {"date": "2008-05-19", "close": 0.120785, "volume": 5795.0}, {"date": "2008-05-21", "close": 0.11647125, "volume": 359316.0}, {"date": "2008-05-26", "close": 0.11647125, "volume": 33613.0}, {"date": "2008-05-28", "close": 0.1121575, "volume": 5795.0}, {"date": "2008-05-30", "close": 0.1121575, "volume": 128658.0}, {"date": "2008-06-04", "close": 0.120785, "volume": 34773.0}, {"date": "2008-06-05", "close": 0.1294125, "volume": 24341.0}, {"date": "2008-06-10", "close": 0.10353, "volume": 125181.0}, {"date": "2008-06-16", "close": 0.10353, "volume": 159954.0}, {"date": "2008-06-17", "close": 0.0776475, "volume": 92727.0}, {"date": "2008-06-20", "close": 0.07851025, "volume": 222544.0}, {"date": "2008-06-23", "close": 0.0776475, "volume": 78818.0}, {"date": "2008-06-24", "close": 0.0776475, "volume": 34773.0}, {"date": "2008-06-25", "close": 0.0776475, "volume": 13909.0}, {"date": "2008-06-26", "close": 0.075922, "volume": 89284.0}, {"date": "2008-06-27", "close": 0.0776475, "volume": 11591.0}, {"date": "2008-06-30", "close": 0.0776475, "volume": 30136.0}, {"date": "2008-07-07", "close": 0.0776475, "volume": 11591.0}, {"date": "2008-07-08", "close": 0.07333375, "volume": 11591.0}, {"date": "2008-07-11", "close": 0.0949025, "volume": 57954.0}, {"date": "2008-07-15", "close": 0.0949025, "volume": 9273.0}, {"date": "2008-07-25", "close": 0.09058875, "volume": 98522.0}, {"date": "2008-07-28", "close": 0.09058875, "volume": 23182.0}, {"date": "2008-07-29", "close": 0.08196125, "volume": 95787.0}, {"date": "2008-08-11", "close": 0.06470625, "volume": 28942.0}, {"date": "2008-08-12", "close": 0.062118, "volume": 3512.0}, {"date": "2008-08-18", "close": 0.0603925, "volume": 57954.0}, {"date": "2008-08-22", "close": 0.0603925, "volume": 11591.0}, {"date": "2008-08-25", "close": 0.0603925, "volume": 46363.0}, {"date": "2008-08-26", "close": 0.0603925, "volume": 48647.0}, {"date": "2008-08-28", "close": 0.0603925, "volume": 23216.0}, {"date": "2008-08-29", "close": 0.051765, "volume": 2893838.0}, {"date": "2008-09-09", "close": 0.0603925, "volume": 23761.0}, {"date": "2008-09-17", "close": 0.05607875, "volume": 11591.0}, {"date": "2008-10-02", "close": 0.0603925, "volume": 390611.0}, {"date": "2008-10-03", "close": 0.05607875, "volume": 57954.0}, {"date": "2008-10-08", "close": 0.05607875, "volume": 46363.0}, {"date": "2008-10-13", "close": 0.05262775, "volume": 57954.0}, {"date": "2008-10-14", "close": 0.05262775, "volume": 580.0}, {"date": "2008-10-16", "close": 0.03451, "volume": 44045.0}, {"date": "2008-10-20", "close": 0.03451, "volume": 11591.0}, {"date": "2008-11-05", "close": 0.0431375, "volume": 34773.0}, {"date": "2008-11-07", "close": 0.0431375, "volume": 103738.0}, {"date": "2008-11-10", "close": 0.0431375, "volume": 11591.0}, {"date": "2008-11-13", "close": 0.0431375, "volume": 580.0}, {"date": "2008-11-14", "close": 0.03451, "volume": 11591.0}, {"date": "2008-11-17", "close": 0.03451, "volume": 20284.0}, {"date": "2008-11-25", "close": 0.0258825, "volume": 11591.0}, {"date": "2008-12-10", "close": 0.0258825, "volume": 31875.0}, {"date": "2008-12-12", "close": 0.0155295, "volume": 2168436.0}, {"date": "2008-12-15", "close": 0.017255, "volume": 34773.0}, {"date": "2008-12-16", "close": 0.017255, "volume": 25152.0}, {"date": "2008-12-17", "close": 0.017255, "volume": 71863.0}, {"date": "2008-12-18", "close": 0.01984325, "volume": 141292.0}, {"date": "2008-12-19", "close": 0.017255, "volume": 13098.0}, {"date": "2008-12-22", "close": 0.01466675, "volume": 34773.0}, {"date": "2009-01-05", "close": 0.017255, "volume": 5795.0}, {"date": "2009-01-07", "close": 0.017255, "volume": 18545.0}, {"date": "2009-01-08", "close": 0.01984325, "volume": 41727.0}, {"date": "2009-01-16", "close": 0.01984325, "volume": 48797.0}, {"date": "2009-01-19", "close": 0.02501975, "volume": 59113.0}, {"date": "2009-01-20", "close": 0.017255, "volume": 264456.0}, {"date": "2009-01-21", "close": 0.017255, "volume": 37091.0}, {"date": "2009-02-03", "close": 0.02156875, "volume": 23182.0}, {"date": "2009-02-04", "close": 0.02156875, "volume": 23182.0}, {"date": "2009-02-10", "close": 0.0258825, "volume": 442770.0}, {"date": "2009-02-11", "close": 0.03451, "volume": 25316.0}, {"date": "2009-02-13", "close": 0.03451, "volume": 14489.0}, {"date": "2009-02-16", "close": 0.03451, "volume": 79582.0}, {"date": "2009-02-26", "close": 0.0258825, "volume": 76210.0}, {"date": "2009-03-02", "close": 0.0258825, "volume": 83454.0}, {"date": "2009-03-03", "close": 0.0258825, "volume": 66126.0}, {"date": "2009-03-16", "close": 0.0258825, "volume": 5795.0}, {"date": "2009-03-17", "close": 0.0258825, "volume": 28513.0}, {"date": "2009-03-19", "close": 0.03451, "volume": 57954.0}, {"date": "2009-03-27", "close": 0.03451, "volume": 46363.0}, {"date": "2009-04-02", "close": 0.02674525, "volume": 34773.0}, {"date": "2009-04-06", "close": 0.03451, "volume": 57954.0}, {"date": "2009-04-08", "close": 0.03451, "volume": 57954.0}, {"date": "2009-04-09", "close": 0.03451, "volume": 127499.0}, {"date": "2009-04-14", "close": 0.031059, "volume": 10200.0}, {"date": "2009-04-16", "close": 0.0431375, "volume": 23182.0}, {"date": "2009-04-17", "close": 0.0431375, "volume": 69545.0}, {"date": "2009-04-20", "close": 0.0431375, "volume": 102927.0}, {"date": "2009-04-21", "close": 0.0431375, "volume": 12982.0}, {"date": "2009-04-29", "close": 0.03451, "volume": 11591.0}, {"date": "2009-04-30", "close": 0.03451, "volume": 118922.0}, {"date": "2009-05-01", "close": 0.03451, "volume": 66531.0}, {"date": "2009-05-04", "close": 0.0362355, "volume": 14487.0}, {"date": "2009-05-05", "close": 0.0431375, "volume": 23182.0}, {"date": "2009-05-06", "close": 0.0431375, "volume": 294061.0}, {"date": "2009-05-07", "close": 0.04745125, "volume": 192755.0}, {"date": "2009-05-08", "close": 0.055216, "volume": 306694.0}, {"date": "2009-05-11", "close": 0.05607875, "volume": 813339.0}, {"date": "2009-05-12", "close": 0.05607875, "volume": 76722.0}, {"date": "2009-05-13", "close": 0.05435325, "volume": 188360.0}, {"date": "2009-05-14", "close": 0.051765, "volume": 514575.0}, {"date": "2009-05-18", "close": 0.05607875, "volume": 69364.0}, {"date": "2009-05-19", "close": 0.0603925, "volume": 55636.0}, {"date": "2009-05-20", "close": 0.0603925, "volume": 9107.0}, {"date": "2009-05-21", "close": 0.0603925, "volume": 214431.0}, {"date": "2009-05-22", "close": 0.06470625, "volume": 115908.0}, {"date": "2009-05-25", "close": 0.0603925, "volume": 23182.0}, {"date": "2009-05-26", "close": 0.0638435, "volume": 82759.0}, {"date": "2009-05-27", "close": 0.0638435, "volume": 52159.0}, {"date": "2009-05-28", "close": 0.0603925, "volume": 70161.0}, {"date": "2009-05-29", "close": 0.06470625, "volume": 68930.0}, {"date": "2009-06-02", "close": 0.0603925, "volume": 615.0}, {"date": "2009-06-03", "close": 0.05607875, "volume": 58570.0}, {"date": "2009-06-04", "close": 0.05435325, "volume": 235222.0}, {"date": "2009-06-05", "close": 0.05435325, "volume": 8185.0}, {"date": "2009-06-09", "close": 0.04745125, "volume": 31223.0}, {"date": "2009-06-15", "close": 0.06470625, "volume": 146045.0}, {"date": "2009-06-16", "close": 0.06470625, "volume": 15648.0}, {"date": "2009-06-17", "close": 0.06470625, "volume": 35352.0}, {"date": "2009-06-18", "close": 0.06470625, "volume": 17386.0}, {"date": "2009-06-25", "close": 0.05090225, "volume": 257433.0}, {"date": "2009-06-26", "close": 0.04745125, "volume": 32338.0}, {"date": "2009-06-29", "close": 0.04745125, "volume": 173863.0}, {"date": "2009-07-03", "close": 0.04745125, "volume": 34773.0}, {"date": "2009-07-14", "close": 0.05090225, "volume": 11591.0}, {"date": "2009-07-21", "close": 0.05090225, "volume": 27631.0}, {"date": "2009-07-22", "close": 0.04745125, "volume": 11591.0}, {"date": "2009-07-24", "close": 0.04400025, "volume": 46363.0}, {"date": "2009-07-30", "close": 0.0465885, "volume": 18892.0}, {"date": "2009-08-03", "close": 0.04400025, "volume": 17227.0}, {"date": "2009-08-05", "close": 0.044863, "volume": 11475.0}, {"date": "2009-08-06", "close": 0.0465885, "volume": 181903.0}, {"date": "2009-08-10", "close": 0.04423, "volume": 56523.0}, {"date": "2009-08-14", "close": 0.053076, "volume": 33914.0}, {"date": "2009-08-17", "close": 0.053076, "volume": 9365.0}, {"date": "2009-08-18", "close": 0.048653, "volume": 101741.0}, {"date": "2009-08-19", "close": 0.048653, "volume": 143750.0}, {"date": "2009-08-24", "close": 0.04423, "volume": 31653.0}, {"date": "2009-08-25", "close": 0.0415762, "volume": 13565.0}, {"date": "2009-08-26", "close": 0.0459992, "volume": 456362.0}, {"date": "2009-08-28", "close": 0.04423, "volume": 60292.0}, {"date": "2009-09-01", "close": 0.04423, "volume": 11305.0}, {"date": "2009-09-02", "close": 0.053076, "volume": 104002.0}, {"date": "2009-09-03", "close": 0.04423, "volume": 33914.0}, {"date": "2009-09-07", "close": 0.04423, "volume": 113045.0}, {"date": "2009-09-08", "close": 0.04423, "volume": 39188.0}, {"date": "2009-09-09", "close": 0.04423, "volume": 22383.0}, {"date": "2009-09-10", "close": 0.04423, "volume": 137915.0}, {"date": "2009-09-15", "close": 0.04423, "volume": 28261.0}, {"date": "2009-09-16", "close": 0.04423, "volume": 282614.0}, {"date": "2009-09-17", "close": 0.04423, "volume": 721230.0}, {"date": "2009-09-18", "close": 0.053076, "volume": 9663803.0}, {"date": "2009-09-21", "close": 0.0548452, "volume": 33914.0}, {"date": "2009-09-22", "close": 0.0583836, "volume": 192177.0}, {"date": "2009-09-23", "close": 0.057499, "volume": 520009.0}, {"date": "2009-09-24", "close": 0.0875754, "volume": 10752192.0}, {"date": "2009-09-25", "close": 0.0831524, "volume": 3397848.0}, {"date": "2009-09-28", "close": 0.0778448, "volume": 1525272.0}, {"date": "2009-09-29", "close": 0.0769602, "volume": 864366.0}, {"date": "2009-09-30", "close": 0.0813832, "volume": 1958718.0}, {"date": "2009-10-01", "close": 0.0831524, "volume": 1206977.0}, {"date": "2009-10-02", "close": 0.0813832, "volume": 511135.0}, {"date": "2009-10-05", "close": 0.079614, "volume": 373163.0}, {"date": "2009-10-06", "close": 0.0787294, "volume": 306078.0}, {"date": "2009-10-07", "close": 0.092883, "volume": 1509431.0}, {"date": "2009-10-08", "close": 0.08846, "volume": 862537.0}, {"date": "2009-10-09", "close": 0.092883, "volume": 253222.0}, {"date": "2009-10-12", "close": 0.13269, "volume": 4009749.0}, {"date": "2009-10-13", "close": 0.137113, "volume": 1561569.0}, {"date": "2009-10-14", "close": 0.150382, "volume": 1714154.0}, {"date": "2009-10-15", "close": 0.13269, "volume": 3471474.0}, {"date": "2009-10-16", "close": 0.137113, "volume": 369131.0}, {"date": "2009-10-19", "close": 0.13269, "volume": 894227.0}, {"date": "2009-10-20", "close": 0.137113, "volume": 598021.0}, {"date": "2009-10-21", "close": 0.137113, "volume": 336875.0}, {"date": "2009-10-22", "close": 0.123844, "volume": 1308394.0}, {"date": "2009-10-23", "close": 0.128267, "volume": 213727.0}, {"date": "2009-10-26", "close": 0.128267, "volume": 97106.0}, {"date": "2009-10-27", "close": 0.128267, "volume": 374746.0}, {"date": "2009-10-28", "close": 0.123844, "volume": 306014.0}, {"date": "2009-10-29", "close": 0.114998, "volume": 678442.0}, {"date": "2009-10-30", "close": 0.128267, "volume": 1240109.0}, {"date": "2009-11-02", "close": 0.128267, "volume": 215917.0}, {"date": "2009-11-03", "close": 0.123844, "volume": 33914.0}, {"date": "2009-11-04", "close": 0.123844, "volume": 88175.0}, {"date": "2009-11-05", "close": 0.128267, "volume": 101741.0}, {"date": "2009-11-06", "close": 0.13269, "volume": 654533.0}, {"date": "2009-11-09", "close": 0.13269, "volume": 107554.0}, {"date": "2009-11-10", "close": 0.137113, "volume": 452183.0}, {"date": "2009-11-11", "close": 0.13269, "volume": 166186.0}, {"date": "2009-11-12", "close": 0.137113, "volume": 925340.0}, {"date": "2009-11-13", "close": 0.137113, "volume": 223598.0}, {"date": "2009-11-16", "close": 0.141536, "volume": 303983.0}, {"date": "2009-11-17", "close": 0.141536, "volume": 67827.0}, {"date": "2009-11-18", "close": 0.13269, "volume": 233397.0}, {"date": "2009-11-19", "close": 0.123844, "volume": 227617.0}, {"date": "2009-11-20", "close": 0.128267, "volume": 173638.0}, {"date": "2009-11-23", "close": 0.123844, "volume": 364515.0}, {"date": "2009-11-24", "close": 0.114998, "volume": 38848.0}, {"date": "2009-11-25", "close": 0.114998, "volume": 225829.0}, {"date": "2009-11-26", "close": 0.110575, "volume": 203482.0}, {"date": "2009-11-27", "close": 0.110575, "volume": 102596.0}, {"date": "2009-11-30", "close": 0.106152, "volume": 287723.0}, {"date": "2009-12-01", "close": 0.110575, "volume": 265657.0}, {"date": "2009-12-02", "close": 0.110575, "volume": 30522.0}, {"date": "2009-12-03", "close": 0.119421, "volume": 353267.0}, {"date": "2009-12-04", "close": 0.123844, "volume": 592121.0}, {"date": "2009-12-07", "close": 0.123844, "volume": 220439.0}, {"date": "2009-12-08", "close": 0.119421, "volume": 65414.0}, {"date": "2009-12-09", "close": 0.119421, "volume": 154307.0}, {"date": "2009-12-10", "close": 0.119421, "volume": 559575.0}, {"date": "2009-12-11", "close": 0.114998, "volume": 180873.0}, {"date": "2009-12-14", "close": 0.110575, "volume": 90436.0}, {"date": "2009-12-15", "close": 0.110575, "volume": 22609.0}, {"date": "2009-12-16", "close": 0.110575, "volume": 113045.0}, {"date": "2009-12-17", "close": 0.110575, "volume": 302835.0}, {"date": "2009-12-18", "close": 0.106152, "volume": 243048.0}, {"date": "2009-12-21", "close": 0.114998, "volume": 158264.0}, {"date": "2009-12-23", "close": 0.114998, "volume": 45444.0}, {"date": "2009-12-24", "close": 0.114998, "volume": 33914.0}, {"date": "2009-12-29", "close": 0.114998, "volume": 33914.0}, {"date": "2009-12-30", "close": 0.110575, "volume": 151099.0}, {"date": "2010-01-04", "close": 0.123844, "volume": 208399.0}, {"date": "2010-01-05", "close": 0.119421, "volume": 59383.0}, {"date": "2010-01-06", "close": 0.123844, "volume": 48802.0}, {"date": "2010-01-07", "close": 0.123844, "volume": 91567.0}, {"date": "2010-01-11", "close": 0.119421, "volume": 37305.0}, {"date": "2010-01-12", "close": 0.123844, "volume": 190600.0}, {"date": "2010-01-13", "close": 0.123844, "volume": 84784.0}, {"date": "2010-01-14", "close": 0.110575, "volume": 805427.0}, {"date": "2010-01-15", "close": 0.110575, "volume": 56523.0}, {"date": "2010-01-18", "close": 0.114998, "volume": 177142.0}, {"date": "2010-01-19", "close": 0.110575, "volume": 275040.0}, {"date": "2010-01-20", "close": 0.114998, "volume": 55392.0}, {"date": "2010-01-21", "close": 0.110575, "volume": 185960.0}, {"date": "2010-01-22", "close": 0.0875754, "volume": 340772.0}, {"date": "2010-01-25", "close": 0.092883, "volume": 90436.0}, {"date": "2010-01-27", "close": 0.106152, "volume": 87158.0}, {"date": "2010-01-28", "close": 0.106152, "volume": 33914.0}, {"date": "2010-01-29", "close": 0.101729, "volume": 69954.0}, {"date": "2010-02-01", "close": 0.092883, "volume": 516039.0}, {"date": "2010-02-02", "close": 0.092883, "volume": 79769.0}, {"date": "2010-02-03", "close": 0.092883, "volume": 111915.0}, {"date": "2010-02-04", "close": 0.079614, "volume": 155313.0}, {"date": "2010-02-05", "close": 0.084037, "volume": 386615.0}, {"date": "2010-02-08", "close": 0.079614, "volume": 109654.0}, {"date": "2010-02-09", "close": 0.079614, "volume": 100723.0}, {"date": "2010-02-10", "close": 0.0831524, "volume": 235135.0}, {"date": "2010-02-12", "close": 0.0831524, "volume": 5652.0}, {"date": "2010-02-15", "close": 0.097306, "volume": 151990.0}, {"date": "2010-02-16", "close": 0.092883, "volume": 348437.0}, {"date": "2010-02-17", "close": 0.097306, "volume": 2148.0}, {"date": "2010-02-18", "close": 0.092883, "volume": 10174.0}, {"date": "2010-02-19", "close": 0.092883, "volume": 11305.0}, {"date": "2010-02-22", "close": 0.092883, "volume": 9239.0}, {"date": "2010-02-23", "close": 0.092883, "volume": 10388.0}, {"date": "2010-02-25", "close": 0.08846, "volume": 11305.0}, {"date": "2010-02-26", "close": 0.08846, "volume": 14287.0}, {"date": "2010-03-01", "close": 0.092883, "volume": 64742.0}, {"date": "2010-03-03", "close": 0.08846, "volume": 204419.0}, {"date": "2010-03-04", "close": 0.097306, "volume": 113045.0}, {"date": "2010-03-08", "close": 0.0849216, "volume": 22609.0}, {"date": "2010-03-10", "close": 0.0849216, "volume": 170699.0}, {"date": "2010-03-11", "close": 0.0866908, "volume": 79132.0}, {"date": "2010-03-12", "close": 0.08846, "volume": 38435.0}, {"date": "2010-03-15", "close": 0.08846, "volume": 60371.0}, {"date": "2010-03-17", "close": 0.097306, "volume": 107284.0}, {"date": "2010-03-18", "close": 0.092883, "volume": 38214.0}, {"date": "2010-03-19", "close": 0.097306, "volume": 6199.0}, {"date": "2010-03-22", "close": 0.101729, "volume": 136427.0}, {"date": "2010-03-23", "close": 0.097306, "volume": 34209.0}, {"date": "2010-03-25", "close": 0.106152, "volume": 291190.0}, {"date": "2010-03-26", "close": 0.114998, "volume": 344228.0}, {"date": "2010-03-29", "close": 0.110575, "volume": 126611.0}, {"date": "2010-03-30", "close": 0.110575, "volume": 46631.0}, {"date": "2010-03-31", "close": 0.106152, "volume": 263565.0}, {"date": "2010-04-01", "close": 0.106152, "volume": 347276.0}, {"date": "2010-04-06", "close": 0.114998, "volume": 276735.0}, {"date": "2010-04-07", "close": 0.119421, "volume": 120953.0}, {"date": "2010-04-08", "close": 0.114998, "volume": 374080.0}, {"date": "2010-04-09", "close": 0.114998, "volume": 102871.0}, {"date": "2010-04-12", "close": 0.123844, "volume": 124969.0}, {"date": "2010-04-13", "close": 0.114998, "volume": 146432.0}, {"date": "2010-04-14", "close": 0.119421, "volume": 25702.0}, {"date": "2010-04-15", "close": 0.110575, "volume": 135655.0}, {"date": "2010-04-16", "close": 0.110575, "volume": 34203.0}, {"date": "2010-04-19", "close": 0.101729, "volume": 73480.0}, {"date": "2010-04-20", "close": 0.101729, "volume": 220493.0}, {"date": "2010-04-21", "close": 0.106152, "volume": 70410.0}, {"date": "2010-04-22", "close": 0.106152, "volume": 48044.0}, {"date": "2010-04-27", "close": 0.101729, "volume": 134411.0}, {"date": "2010-04-28", "close": 0.097306, "volume": 16957.0}, {"date": "2010-04-29", "close": 0.097306, "volume": 47479.0}, {"date": "2010-04-30", "close": 0.097306, "volume": 89869.0}, {"date": "2010-05-03", "close": 0.097306, "volume": 192742.0}, {"date": "2010-05-04", "close": 0.092883, "volume": 86179.0}, {"date": "2010-05-05", "close": 0.08846, "volume": 289846.0}, {"date": "2010-05-06", "close": 0.08846, "volume": 5652.0}, {"date": "2010-05-07", "close": 0.08846, "volume": 67827.0}, {"date": "2010-05-10", "close": 0.08846, "volume": 22609.0}, {"date": "2010-05-12", "close": 0.097306, "volume": 185395.0}, {"date": "2010-05-13", "close": 0.092883, "volume": 124350.0}, {"date": "2010-05-17", "close": 0.08846, "volume": 181455.0}, {"date": "2010-05-18", "close": 0.084037, "volume": 53182.0}, {"date": "2010-05-19", "close": 0.092883, "volume": 45218.0}, {"date": "2010-05-20", "close": 0.0822678, "volume": 101741.0}, {"date": "2010-05-21", "close": 0.0787294, "volume": 220439.0}, {"date": "2010-05-24", "close": 0.0804986, "volume": 245309.0}, {"date": "2010-05-25", "close": 0.084037, "volume": 11463.0}, {"date": "2010-05-26", "close": 0.079614, "volume": 173932.0}, {"date": "2010-05-27", "close": 0.08846, "volume": 135655.0}, {"date": "2010-05-31", "close": 0.079614, "volume": 171829.0}, {"date": "2010-06-01", "close": 0.0858062, "volume": 313136.0}, {"date": "2010-06-02", "close": 0.084037, "volume": 154438.0}, {"date": "2010-06-03", "close": 0.084037, "volume": 570183.0}, {"date": "2010-06-04", "close": 0.084037, "volume": 821406.0}, {"date": "2010-06-07", "close": 0.0804986, "volume": 2348935.0}, {"date": "2010-06-08", "close": 0.079614, "volume": 161673.0}, {"date": "2010-06-10", "close": 0.079614, "volume": 604499.0}, {"date": "2010-06-11", "close": 0.0831524, "volume": 486095.0}, {"date": "2010-06-15", "close": 0.0831524, "volume": 22234.0}, {"date": "2010-06-16", "close": 0.084037, "volume": 598368.0}, {"date": "2010-06-18", "close": 0.0831524, "volume": 14696.0}, {"date": "2010-06-21", "close": 0.0787294, "volume": 565227.0}, {"date": "2010-06-22", "close": 0.079614, "volume": 616098.0}, {"date": "2010-06-24", "close": 0.0831524, "volume": 11305.0}, {"date": "2010-06-25", "close": 0.0813832, "volume": 939069.0}, {"date": "2010-06-28", "close": 0.0804986, "volume": 199057.0}, {"date": "2010-06-29", "close": 0.0804986, "volume": 60947.0}, {"date": "2010-06-30", "close": 0.0760756, "volume": 325571.0}, {"date": "2010-07-05", "close": 0.079614, "volume": 118698.0}, {"date": "2010-07-08", "close": 0.084037, "volume": 615930.0}, {"date": "2010-07-09", "close": 0.092883, "volume": 200513.0}, {"date": "2010-07-12", "close": 0.106152, "volume": 5704089.0}, {"date": "2010-07-13", "close": 0.101729, "volume": 566228.0}, {"date": "2010-07-14", "close": 0.097306, "volume": 907768.0}, {"date": "2010-07-15", "close": 0.106152, "volume": 954104.0}, {"date": "2010-07-16", "close": 0.106152, "volume": 777766.0}, {"date": "2010-07-19", "close": 0.101729, "volume": 365277.0}, {"date": "2010-07-20", "close": 0.110575, "volume": 4092019.0}, {"date": "2010-07-21", "close": 0.110575, "volume": 950280.0}, {"date": "2010-07-22", "close": 0.110575, "volume": 3298194.0}, {"date": "2010-07-23", "close": 0.114998, "volume": 395659.0}, {"date": "2010-07-26", "close": 0.13269, "volume": 1085693.0}, {"date": "2010-07-27", "close": 0.119421, "volume": 787585.0}, {"date": "2010-07-28", "close": 0.128267, "volume": 1531087.0}, {"date": "2010-07-29", "close": 0.123844, "volume": 747763.0}, {"date": "2010-07-30", "close": 0.123844, "volume": 84445.0}, {"date": "2010-08-02", "close": 0.123844, "volume": 80714.0}, {"date": "2010-08-03", "close": 0.119421, "volume": 302260.0}, {"date": "2010-08-04", "close": 0.119421, "volume": 171834.0}, {"date": "2010-08-05", "close": 0.119421, "volume": 78589.0}, {"date": "2010-08-06", "close": 0.123844, "volume": 67036.0}, {"date": "2010-08-09", "close": 0.123844, "volume": 295050.0}, {"date": "2010-08-10", "close": 0.13269, "volume": 610445.0}, {"date": "2010-08-11", "close": 0.13269, "volume": 3175051.0}, {"date": "2010-08-12", "close": 0.128267, "volume": 640141.0}, {"date": "2010-08-13", "close": 0.119421, "volume": 412051.0}, {"date": "2010-08-16", "close": 0.128267, "volume": 264913.0}, {"date": "2010-08-17", "close": 0.13269, "volume": 425668.0}, {"date": "2010-08-18", "close": 0.123844, "volume": 276498.0}, {"date": "2010-08-19", "close": 0.119421, "volume": 643309.0}, {"date": "2010-08-20", "close": 0.123844, "volume": 254352.0}, {"date": "2010-08-23", "close": 0.123844, "volume": 84784.0}, {"date": "2010-08-24", "close": 0.119421, "volume": 253222.0}, {"date": "2010-08-25", "close": 0.123844, "volume": 621750.0}, {"date": "2010-08-26", "close": 0.123844, "volume": 4522.0}, {"date": "2010-08-27", "close": 0.123844, "volume": 156653.0}, {"date": "2010-08-30", "close": 0.123844, "volume": 79132.0}, {"date": "2010-08-31", "close": 0.119421, "volume": 26679.0}, {"date": "2010-09-01", "close": 0.123844, "volume": 9722.0}, {"date": "2010-09-02", "close": 0.123844, "volume": 112339.0}, {"date": "2010-09-03", "close": 0.123844, "volume": 90347.0}, {"date": "2010-09-06", "close": 0.119421, "volume": 674898.0}, {"date": "2010-09-07", "close": 0.123844, "volume": 205363.0}, {"date": "2010-09-08", "close": 0.123844, "volume": 24305.0}, {"date": "2010-09-09", "close": 0.119421, "volume": 312057.0}, {"date": "2010-09-10", "close": 0.123844, "volume": 124350.0}, {"date": "2010-09-13", "close": 0.123844, "volume": 152611.0}, {"date": "2010-09-14", "close": 0.114998, "volume": 510321.0}, {"date": "2010-09-15", "close": 0.123844, "volume": 857139.0}, {"date": "2010-09-16", "close": 0.114998, "volume": 284100.0}, {"date": "2010-09-17", "close": 0.119421, "volume": 202917.0}, {"date": "2010-09-20", "close": 0.119421, "volume": 222573.0}, {"date": "2010-09-21", "close": 0.114998, "volume": 135320.0}, {"date": "2010-09-22", "close": 0.119421, "volume": 302004.0}, {"date": "2010-09-23", "close": 0.123844, "volume": 531087.0}, {"date": "2010-09-24", "close": 0.123844, "volume": 271309.0}, {"date": "2010-09-27", "close": 0.114998, "volume": 339136.0}, {"date": "2010-09-28", "close": 0.119421, "volume": 545635.0}, {"date": "2010-09-29", "close": 0.119421, "volume": 347897.0}, {"date": "2010-09-30", "close": 0.119421, "volume": 617712.0}, {"date": "2010-10-01", "close": 0.119421, "volume": 155519.0}, {"date": "2010-10-04", "close": 0.119421, "volume": 462055.0}, {"date": "2010-10-05", "close": 0.119421, "volume": 320597.0}, {"date": "2010-10-06", "close": 0.114998, "volume": 895546.0}, {"date": "2010-10-07", "close": 0.114998, "volume": 161655.0}, {"date": "2010-10-08", "close": 0.119421, "volume": 129333.0}, {"date": "2010-10-11", "close": 0.119421, "volume": 413944.0}, {"date": "2010-10-12", "close": 0.119421, "volume": 414063.0}, {"date": "2010-10-13", "close": 0.123844, "volume": 110785.0}, {"date": "2010-10-14", "close": 0.137113, "volume": 1129832.0}, {"date": "2010-10-15", "close": 0.145959, "volume": 1300782.0}, {"date": "2010-10-18", "close": 0.150382, "volume": 1452530.0}, {"date": "2010-10-19", "close": 0.141536, "volume": 1592343.0}, {"date": "2010-10-20", "close": 0.154805, "volume": 836819.0}, {"date": "2010-10-21", "close": 0.145959, "volume": 666024.0}, {"date": "2010-10-22", "close": 0.141536, "volume": 371920.0}, {"date": "2010-10-25", "close": 0.145959, "volume": 525831.0}, {"date": "2010-10-26", "close": 0.141536, "volume": 927724.0}, {"date": "2010-10-27", "close": 0.137113, "volume": 81958.0}, {"date": "2010-10-28", "close": 0.141536, "volume": 291092.0}, {"date": "2010-10-29", "close": 0.137113, "volume": 383932.0}, {"date": "2010-11-01", "close": 0.137113, "volume": 182087.0}, {"date": "2010-11-02", "close": 0.141536, "volume": 179742.0}, {"date": "2010-11-03", "close": 0.137113, "volume": 309203.0}, {"date": "2010-11-04", "close": 0.137113, "volume": 391684.0}, {"date": "2010-11-05", "close": 0.141536, "volume": 499661.0}, {"date": "2010-11-08", "close": 0.141536, "volume": 118532.0}, {"date": "2010-11-09", "close": 0.154805, "volume": 523140.0}, {"date": "2010-11-10", "close": 0.141536, "volume": 90244.0}, {"date": "2010-11-11", "close": 0.141536, "volume": 331223.0}, {"date": "2010-11-12", "close": 0.145959, "volume": 208343.0}, {"date": "2010-11-15", "close": 0.145959, "volume": 142720.0}, {"date": "2010-11-16", "close": 0.145959, "volume": 74610.0}, {"date": "2010-11-17", "close": 0.137113, "volume": 442402.0}, {"date": "2010-11-18", "close": 0.137113, "volume": 46773.0}, {"date": "2010-11-19", "close": 0.13269, "volume": 454443.0}, {"date": "2010-11-22", "close": 0.137113, "volume": 140176.0}, {"date": "2010-11-23", "close": 0.13269, "volume": 189494.0}, {"date": "2010-11-24", "close": 0.13269, "volume": 78567.0}, {"date": "2010-11-25", "close": 0.128267, "volume": 681489.0}, {"date": "2010-11-26", "close": 0.128267, "volume": 312143.0}, {"date": "2010-11-29", "close": 0.13269, "volume": 411768.0}, {"date": "2010-11-30", "close": 0.128267, "volume": 356093.0}, {"date": "2010-12-01", "close": 0.137113, "volume": 147213.0}, {"date": "2010-12-02", "close": 0.137113, "volume": 485859.0}, {"date": "2010-12-03", "close": 0.13269, "volume": 315470.0}, {"date": "2010-12-06", "close": 0.128267, "volume": 284948.0}, {"date": "2010-12-08", "close": 0.119421, "volume": 259226.0}, {"date": "2010-12-09", "close": 0.119421, "volume": 202479.0}, {"date": "2010-12-10", "close": 0.114998, "volume": 467081.0}, {"date": "2010-12-13", "close": 0.101729, "volume": 459203.0}, {"date": "2010-12-14", "close": 0.114998, "volume": 234815.0}, {"date": "2010-12-15", "close": 0.114998, "volume": 322180.0}, {"date": "2010-12-16", "close": 0.114998, "volume": 90436.0}, {"date": "2010-12-17", "close": 0.119421, "volume": 456421.0}, {"date": "2010-12-20", "close": 0.114998, "volume": 349262.0}, {"date": "2010-12-21", "close": 0.114998, "volume": 196416.0}, {"date": "2010-12-22", "close": 0.114998, "volume": 442056.0}, {"date": "2010-12-23", "close": 0.123844, "volume": 101741.0}, {"date": "2010-12-24", "close": 0.123844, "volume": 469947.0}, {"date": "2010-12-29", "close": 0.128267, "volume": 554810.0}, {"date": "2010-12-30", "close": 0.128267, "volume": 202351.0}, {"date": "2010-12-31", "close": 0.114998, "volume": 429573.0}, {"date": "2011-01-04", "close": 0.119421, "volume": 275831.0}, {"date": "2011-01-05", "close": 0.123844, "volume": 344789.0}, {"date": "2011-01-06", "close": 0.110575, "volume": 520009.0}, {"date": "2011-01-07", "close": 0.114998, "volume": 7043.0}, {"date": "2011-01-10", "close": 0.128267, "volume": 739246.0}, {"date": "2011-01-11", "close": 0.137113, "volume": 1355132.0}, {"date": "2011-01-12", "close": 0.145959, "volume": 888537.0}, {"date": "2011-01-13", "close": 0.137113, "volume": 236265.0}, {"date": "2011-01-14", "close": 0.13269, "volume": 319877.0}, {"date": "2011-01-17", "close": 0.123844, "volume": 646586.0}, {"date": "2011-01-18", "close": 0.123844, "volume": 521485.0}, {"date": "2011-01-19", "close": 0.119421, "volume": 325006.0}, {"date": "2011-01-20", "close": 0.119421, "volume": 238526.0}, {"date": "2011-01-21", "close": 0.114998, "volume": 175560.0}, {"date": "2011-01-24", "close": 0.110575, "volume": 395317.0}, {"date": "2011-01-25", "close": 0.123844, "volume": 425024.0}, {"date": "2011-01-27", "close": 0.114998, "volume": 111576.0}, {"date": "2011-01-28", "close": 0.114998, "volume": 508704.0}, {"date": "2011-01-31", "close": 0.110575, "volume": 441472.0}, {"date": "2011-02-01", "close": 0.114998, "volume": 302193.0}, {"date": "2011-02-02", "close": 0.106152, "volume": 414877.0}, {"date": "2011-02-03", "close": 0.106152, "volume": 666219.0}, {"date": "2011-02-04", "close": 0.110575, "volume": 724621.0}, {"date": "2011-02-07", "close": 0.114998, "volume": 268483.0}, {"date": "2011-02-08", "close": 0.110575, "volume": 19630.0}, {"date": "2011-02-09", "close": 0.106152, "volume": 372146.0}, {"date": "2011-02-10", "close": 0.106152, "volume": 715012.0}, {"date": "2011-02-11", "close": 0.106152, "volume": 293137.0}, {"date": "2011-02-14", "close": 0.110575, "volume": 891660.0}, {"date": "2011-02-15", "close": 0.119421, "volume": 287135.0}, {"date": "2011-02-16", "close": 0.110575, "volume": 447224.0}, {"date": "2011-02-17", "close": 0.114998, "volume": 572471.0}, {"date": "2011-02-18", "close": 0.114998, "volume": 422329.0}, {"date": "2011-02-21", "close": 0.110575, "volume": 607515.0}, {"date": "2011-02-22", "close": 0.114998, "volume": 239656.0}, {"date": "2011-02-23", "close": 0.119421, "volume": 185829.0}, {"date": "2011-02-24", "close": 0.106152, "volume": 1958914.0}, {"date": "2011-02-25", "close": 0.106152, "volume": 1226707.0}, {"date": "2011-02-28", "close": 0.097306, "volume": 166220.0}, {"date": "2011-03-01", "close": 0.110575, "volume": 200613.0}, {"date": "2011-03-02", "close": 0.106152, "volume": 250353.0}, {"date": "2011-03-03", "close": 0.106152, "volume": 134241.0}, {"date": "2011-03-04", "close": 0.106152, "volume": 2017356.0}, {"date": "2011-03-07", "close": 0.110575, "volume": 1030597.0}, {"date": "2011-03-08", "close": 0.110575, "volume": 114757.0}, {"date": "2011-03-09", "close": 0.110575, "volume": 442281.0}, {"date": "2011-03-10", "close": 0.110575, "volume": 316527.0}, {"date": "2011-03-11", "close": 0.110575, "volume": 1944472.0}, {"date": "2011-03-14", "close": 0.110575, "volume": 427312.0}, {"date": "2011-03-15", "close": 0.101729, "volume": 219647.0}, {"date": "2011-03-16", "close": 0.110575, "volume": 292450.0}, {"date": "2011-03-17", "close": 0.110575, "volume": 317996.0}, {"date": "2011-03-18", "close": 0.106152, "volume": 213656.0}, {"date": "2011-03-21", "close": 0.106152, "volume": 65566.0}, {"date": "2011-03-22", "close": 0.110575, "volume": 224960.0}, {"date": "2011-03-23", "close": 0.106152, "volume": 175220.0}, {"date": "2011-03-24", "close": 0.106152, "volume": 92697.0}, {"date": "2011-03-25", "close": 0.106152, "volume": 445405.0}, {"date": "2011-03-28", "close": 0.106152, "volume": 130124.0}, {"date": "2011-03-29", "close": 0.110575, "volume": 318103.0}, {"date": "2011-03-30", "close": 0.110575, "volume": 33914.0}, {"date": "2011-03-31", "close": 0.106152, "volume": 570459.0}, {"date": "2011-04-01", "close": 0.106152, "volume": 967965.0}, {"date": "2011-04-04", "close": 0.101729, "volume": 153177.0}, {"date": "2011-04-05", "close": 0.106152, "volume": 152611.0}, {"date": "2011-04-06", "close": 0.101729, "volume": 8478.0}, {"date": "2011-04-07", "close": 0.101729, "volume": 67827.0}, {"date": "2011-04-08", "close": 0.110575, "volume": 631471.0}, {"date": "2011-04-11", "close": 0.123844, "volume": 2314859.0}, {"date": "2011-04-12", "close": 0.119421, "volume": 181116.0}, {"date": "2011-04-13", "close": 0.119421, "volume": 476810.0}, {"date": "2011-04-14", "close": 0.119421, "volume": 422113.0}, {"date": "2011-04-15", "close": 0.123844, "volume": 72684.0}, {"date": "2011-04-18", "close": 0.119421, "volume": 237395.0}, {"date": "2011-04-19", "close": 0.114998, "volume": 319487.0}, {"date": "2011-04-20", "close": 0.114998, "volume": 133151.0}, {"date": "2011-04-21", "close": 0.110575, "volume": 114995.0}, {"date": "2011-04-27", "close": 0.114998, "volume": 366267.0}, {"date": "2011-04-28", "close": 0.114998, "volume": 105952.0}, {"date": "2011-04-29", "close": 0.114998, "volume": 22609.0}, {"date": "2011-05-02", "close": 0.110575, "volume": 367398.0}, {"date": "2011-05-03", "close": 0.101729, "volume": 270165.0}, {"date": "2011-05-04", "close": 0.106152, "volume": 33914.0}, {"date": "2011-05-05", "close": 0.110575, "volume": 206873.0}, {"date": "2011-05-06", "close": 0.097306, "volume": 413746.0}, {"date": "2011-05-09", "close": 0.101729, "volume": 197830.0}, {"date": "2011-05-10", "close": 0.110575, "volume": 84784.0}, {"date": "2011-05-12", "close": 0.101729, "volume": 293249.0}, {"date": "2011-05-13", "close": 0.101729, "volume": 113045.0}, {"date": "2011-05-16", "close": 0.092883, "volume": 405133.0}, {"date": "2011-05-18", "close": 0.092883, "volume": 382893.0}, {"date": "2011-05-19", "close": 0.097306, "volume": 506535.0}, {"date": "2011-05-20", "close": 0.092883, "volume": 91785.0}, {"date": "2011-05-23", "close": 0.092883, "volume": 39566.0}, {"date": "2011-05-24", "close": 0.092883, "volume": 116219.0}, {"date": "2011-05-25", "close": 0.08846, "volume": 143691.0}, {"date": "2011-05-26", "close": 0.08846, "volume": 82523.0}, {"date": "2011-05-27", "close": 0.097306, "volume": 34027.0}, {"date": "2011-05-31", "close": 0.092883, "volume": 28261.0}, {"date": "2011-06-01", "close": 0.092883, "volume": 13565.0}, {"date": "2011-06-02", "close": 0.08846, "volume": 43579.0}, {"date": "2011-06-03", "close": 0.092883, "volume": 161975.0}, {"date": "2011-06-07", "close": 0.08846, "volume": 135165.0}, {"date": "2011-06-08", "close": 0.084037, "volume": 193969.0}, {"date": "2011-06-09", "close": 0.084037, "volume": 56613.0}, {"date": "2011-06-10", "close": 0.084037, "volume": 67827.0}, {"date": "2011-06-14", "close": 0.079614, "volume": 305471.0}, {"date": "2011-06-15", "close": 0.084037, "volume": 124350.0}, {"date": "2011-06-16", "close": 0.079614, "volume": 109045.0}, {"date": "2011-06-17", "close": 0.079614, "volume": 56523.0}, {"date": "2011-06-21", "close": 0.079614, "volume": 53257.0}, {"date": "2011-06-22", "close": 0.079614, "volume": 33914.0}, {"date": "2011-06-23", "close": 0.079614, "volume": 118698.0}, {"date": "2011-06-24", "close": 0.079614, "volume": 97634.0}, {"date": "2011-06-27", "close": 0.084037, "volume": 90436.0}, {"date": "2011-06-28", "close": 0.084037, "volume": 113045.0}, {"date": "2011-06-29", "close": 0.0760756, "volume": 204273.0}, {"date": "2011-06-30", "close": 0.0831524, "volume": 29768.0}, {"date": "2011-07-04", "close": 0.084037, "volume": 32930.0}, {"date": "2011-07-05", "close": 0.079614, "volume": 11305.0}, {"date": "2011-07-06", "close": 0.0769602, "volume": 565227.0}, {"date": "2011-07-07", "close": 0.08846, "volume": 352815.0}, {"date": "2011-07-08", "close": 0.097306, "volume": 17974.0}, {"date": "2011-07-11", "close": 0.097306, "volume": 118698.0}, {"date": "2011-07-12", "close": 0.106152, "volume": 253652.0}, {"date": "2011-07-14", "close": 0.101729, "volume": 41680.0}, {"date": "2011-07-15", "close": 0.092883, "volume": 53373.0}, {"date": "2011-07-18", "close": 0.092883, "volume": 59672.0}, {"date": "2011-07-20", "close": 0.092883, "volume": 174158.0}, {"date": "2011-07-21", "close": 0.08846, "volume": 186050.0}, {"date": "2011-07-22", "close": 0.08846, "volume": 27008.0}, {"date": "2011-07-25", "close": 0.08846, "volume": 79132.0}, {"date": "2011-07-27", "close": 0.092883, "volume": 39566.0}, {"date": "2011-07-29", "close": 0.0813832, "volume": 292222.0}, {"date": "2011-08-01", "close": 0.084037, "volume": 109280.0}, {"date": "2011-08-03", "close": 0.075191, "volume": 520270.0}, {"date": "2011-08-05", "close": 0.066345, "volume": 174104.0}, {"date": "2011-08-08", "close": 0.0583836, "volume": 452182.0}, {"date": "2011-08-09", "close": 0.0566144, "volume": 122541.0}, {"date": "2011-08-10", "close": 0.075191, "volume": 361802.0}, {"date": "2011-08-11", "close": 0.075191, "volume": 135655.0}, {"date": "2011-08-12", "close": 0.075191, "volume": 85915.0}, {"date": "2011-08-15", "close": 0.075191, "volume": 6201.0}, {"date": "2011-08-18", "close": 0.070768, "volume": 113045.0}, {"date": "2011-08-19", "close": 0.0636912, "volume": 170432.0}, {"date": "2011-08-22", "close": 0.0645758, "volume": 226091.0}, {"date": "2011-08-23", "close": 0.0645758, "volume": 71219.0}, {"date": "2011-08-24", "close": 0.0636912, "volume": 41485.0}, {"date": "2011-08-25", "close": 0.061922, "volume": 28261.0}, {"date": "2011-08-26", "close": 0.0601528, "volume": 98915.0}, {"date": "2011-08-30", "close": 0.061922, "volume": 146959.0}, {"date": "2011-08-31", "close": 0.066345, "volume": 48951.0}, {"date": "2011-09-01", "close": 0.066345, "volume": 29392.0}, {"date": "2011-09-05", "close": 0.070768, "volume": 56523.0}, {"date": "2011-09-09", "close": 0.066345, "volume": 28261.0}, {"date": "2011-09-13", "close": 0.061922, "volume": 50870.0}, {"date": "2011-09-14", "close": 0.0636912, "volume": 5652.0}, {"date": "2011-09-16", "close": 0.0698834, "volume": 45218.0}, {"date": "2011-09-20", "close": 0.0583836, "volume": 669681.0}, {"date": "2011-09-21", "close": 0.0583836, "volume": 201221.0}, {"date": "2011-09-22", "close": 0.0548452, "volume": 300286.0}, {"date": "2011-09-26", "close": 0.0495376, "volume": 107958.0}, {"date": "2011-09-28", "close": 0.053076, "volume": 27696.0}, {"date": "2011-09-29", "close": 0.04423, "volume": 440877.0}, {"date": "2011-09-30", "close": 0.0459992, "volume": 67827.0}, {"date": "2011-10-03", "close": 0.04423, "volume": 224960.0}, {"date": "2011-10-11", "close": 0.053076, "volume": 5878.0}, {"date": "2011-10-12", "close": 0.053076, "volume": 73253.0}, {"date": "2011-10-13", "close": 0.053076, "volume": 33914.0}, {"date": "2011-10-14", "close": 0.053076, "volume": 22609.0}, {"date": "2011-10-20", "close": 0.0548452, "volume": 133187.0}, {"date": "2011-10-21", "close": 0.0548452, "volume": 33914.0}, {"date": "2011-10-24", "close": 0.0548452, "volume": 11305.0}, {"date": "2011-11-02", "close": 0.053076, "volume": 80545.0}, {"date": "2011-11-04", "close": 0.0548452, "volume": 143212.0}, {"date": "2011-11-07", "close": 0.061922, "volume": 199223.0}, {"date": "2011-11-08", "close": 0.061922, "volume": 480135.0}, {"date": "2011-11-11", "close": 0.0566144, "volume": 117961.0}, {"date": "2011-11-14", "close": 0.0566144, "volume": 192177.0}, {"date": "2011-11-15", "close": 0.0504222, "volume": 267918.0}, {"date": "2011-11-16", "close": 0.0477684, "volume": 148210.0}, {"date": "2011-11-17", "close": 0.0451146, "volume": 183013.0}, {"date": "2011-11-18", "close": 0.048653, "volume": 339136.0}, {"date": "2011-11-21", "close": 0.048653, "volume": 56523.0}, {"date": "2011-11-22", "close": 0.0459992, "volume": 265657.0}, {"date": "2011-11-24", "close": 0.04423, "volume": 67827.0}, {"date": "2011-11-28", "close": 0.0459992, "volume": 135653.0}, {"date": "2011-11-30", "close": 0.0451146, "volume": 22609.0}, {"date": "2011-12-05", "close": 0.04423, "volume": 490231.0}, {"date": "2011-12-06", "close": 0.0415762, "volume": 57653.0}, {"date": "2011-12-07", "close": 0.04423, "volume": 390270.0}, {"date": "2011-12-08", "close": 0.0468838, "volume": 16957.0}, {"date": "2011-12-09", "close": 0.04423, "volume": 140176.0}, {"date": "2011-12-12", "close": 0.0451146, "volume": 90436.0}, {"date": "2011-12-13", "close": 0.04423, "volume": 318336.0}, {"date": "2011-12-14", "close": 0.04423, "volume": 593489.0}, {"date": "2011-12-15", "close": 0.04423, "volume": 494574.0}, {"date": "2011-12-16", "close": 0.0415762, "volume": 101864.0}, {"date": "2011-12-19", "close": 0.0380378, "volume": 231586.0}, {"date": "2011-12-21", "close": 0.039807, "volume": 497400.0}, {"date": "2011-12-30", "close": 0.04423, "volume": 361745.0}, {"date": "2012-01-03", "close": 0.0451146, "volume": 75627.0}, {"date": "2012-01-04", "close": 0.04423, "volume": 423920.0}, {"date": "2012-01-05", "close": 0.0495376, "volume": 180873.0}, {"date": "2012-01-06", "close": 0.0495376, "volume": 26000.0}, {"date": "2012-01-09", "close": 0.048653, "volume": 273570.0}, {"date": "2012-01-10", "close": 0.0495376, "volume": 621750.0}, {"date": "2012-01-11", "close": 0.0468838, "volume": 42499.0}, {"date": "2012-01-12", "close": 0.0451146, "volume": 150350.0}, {"date": "2012-01-13", "close": 0.0468838, "volume": 458965.0}, {"date": "2012-01-17", "close": 0.0459992, "volume": 113045.0}, {"date": "2012-01-18", "close": 0.04423, "volume": 174090.0}, {"date": "2012-01-19", "close": 0.0459992, "volume": 84784.0}, {"date": "2012-01-20", "close": 0.0433454, "volume": 80748.0}, {"date": "2012-01-23", "close": 0.0433454, "volume": 729154.0}, {"date": "2012-01-24", "close": 0.0433454, "volume": 226057.0}, {"date": "2012-01-27", "close": 0.04423, "volume": 45218.0}, {"date": "2012-01-30", "close": 0.0459992, "volume": 11305.0}, {"date": "2012-01-31", "close": 0.0459992, "volume": 21099.0}, {"date": "2012-02-01", "close": 0.0459992, "volume": 31653.0}, {"date": "2012-02-02", "close": 0.0459992, "volume": 189514.0}, {"date": "2012-02-03", "close": 0.048653, "volume": 456463.0}, {"date": "2012-02-06", "close": 0.053076, "volume": 859044.0}, {"date": "2012-02-07", "close": 0.0504222, "volume": 281593.0}, {"date": "2012-02-08", "close": 0.0521914, "volume": 35778.0}, {"date": "2012-02-09", "close": 0.0521914, "volume": 101571.0}, {"date": "2012-02-10", "close": 0.057499, "volume": 271309.0}, {"date": "2012-02-13", "close": 0.0628066, "volume": 344861.0}, {"date": "2012-02-14", "close": 0.0628066, "volume": 72238.0}, {"date": "2012-02-15", "close": 0.0628066, "volume": 56523.0}, {"date": "2012-02-16", "close": 0.057499, "volume": 226091.0}, {"date": "2012-02-17", "close": 0.057499, "volume": 30522.0}, {"date": "2012-02-20", "close": 0.0548452, "volume": 124350.0}, {"date": "2012-02-24", "close": 0.053076, "volume": 205460.0}, {"date": "2012-02-27", "close": 0.0539606, "volume": 71219.0}, {"date": "2012-02-29", "close": 0.057499, "volume": 169568.0}, {"date": "2012-03-01", "close": 0.053076, "volume": 98182.0}, {"date": "2012-03-02", "close": 0.053076, "volume": 224395.0}, {"date": "2012-03-05", "close": 0.057499, "volume": 11305.0}, {"date": "2012-03-06", "close": 0.057499, "volume": 34140.0}, {"date": "2012-03-07", "close": 0.0521914, "volume": 299570.0}, {"date": "2012-03-08", "close": 0.0521914, "volume": 143439.0}, {"date": "2012-03-09", "close": 0.0521914, "volume": 101870.0}, {"date": "2012-03-14", "close": 0.0513068, "volume": 203482.0}, {"date": "2012-03-16", "close": 0.0513068, "volume": 13437.0}, {"date": "2012-03-19", "close": 0.048653, "volume": 37305.0}, {"date": "2012-03-21", "close": 0.048653, "volume": 527819.0}, {"date": "2012-03-22", "close": 0.048653, "volume": 28261.0}, {"date": "2012-03-26", "close": 0.048653, "volume": 223933.0}, {"date": "2012-03-27", "close": 0.048653, "volume": 13463.0}, {"date": "2012-03-28", "close": 0.048653, "volume": 146959.0}, {"date": "2012-03-29", "close": 0.048653, "volume": 237036.0}, {"date": "2012-04-02", "close": 0.0477684, "volume": 255797.0}, {"date": "2012-04-04", "close": 0.0424608, "volume": 520009.0}, {"date": "2012-04-05", "close": 0.04423, "volume": 88924.0}, {"date": "2012-04-12", "close": 0.0495376, "volume": 407190.0}, {"date": "2012-04-13", "close": 0.048653, "volume": 282614.0}, {"date": "2012-04-16", "close": 0.0504222, "volume": 28148.0}, {"date": "2012-04-17", "close": 0.048653, "volume": 271309.0}, {"date": "2012-04-18", "close": 0.0468838, "volume": 57464.0}, {"date": "2012-04-19", "close": 0.048653, "volume": 112104.0}, {"date": "2012-04-20", "close": 0.048653, "volume": 793277.0}, {"date": "2012-04-23", "close": 0.048653, "volume": 252091.0}, {"date": "2012-04-27", "close": 0.0468838, "volume": 84784.0}, {"date": "2012-05-01", "close": 0.048653, "volume": 26002.0}, {"date": "2012-05-02", "close": 0.048653, "volume": 434704.0}, {"date": "2012-05-03", "close": 0.0477684, "volume": 73480.0}, {"date": "2012-05-04", "close": 0.048653, "volume": 113045.0}, {"date": "2012-05-07", "close": 0.0459992, "volume": 146959.0}, {"date": "2012-05-08", "close": 0.0424608, "volume": 141307.0}, {"date": "2012-05-09", "close": 0.0406916, "volume": 260005.0}, {"date": "2012-05-10", "close": 0.0424608, "volume": 125504.0}, {"date": "2012-05-11", "close": 0.0424608, "volume": 214537.0}, {"date": "2012-05-14", "close": 0.0406916, "volume": 170699.0}, {"date": "2012-05-15", "close": 0.0389224, "volume": 111350.0}, {"date": "2012-05-16", "close": 0.0380378, "volume": 437260.0}, {"date": "2012-05-21", "close": 0.039807, "volume": 86442.0}, {"date": "2012-05-22", "close": 0.0380378, "volume": 224326.0}, {"date": "2012-05-23", "close": 0.0371532, "volume": 58784.0}, {"date": "2012-05-24", "close": 0.0336148, "volume": 438088.0}, {"date": "2012-05-25", "close": 0.035384, "volume": 1240109.0}, {"date": "2012-05-28", "close": 0.0380378, "volume": 217330.0}, {"date": "2012-05-30", "close": 0.0380378, "volume": 25764.0}, {"date": "2012-05-31", "close": 0.035384, "volume": 11305.0}, {"date": "2012-06-04", "close": 0.0291918, "volume": 291940.0}, {"date": "2012-06-06", "close": 0.035384, "volume": 82862.0}, {"date": "2012-06-07", "close": 0.0380378, "volume": 545062.0}, {"date": "2012-06-08", "close": 0.030961, "volume": 188503.0}, {"date": "2012-06-12", "close": 0.030961, "volume": 71219.0}, {"date": "2012-06-13", "close": 0.030961, "volume": 98270.0}, {"date": "2012-06-14", "close": 0.030961, "volume": 91702.0}, {"date": "2012-06-15", "close": 0.030961, "volume": 297310.0}, {"date": "2012-06-18", "close": 0.030961, "volume": 198824.0}, {"date": "2012-06-20", "close": 0.0283072, "volume": 151402.0}, {"date": "2012-06-21", "close": 0.0283072, "volume": 159473.0}, {"date": "2012-06-22", "close": 0.0283072, "volume": 89227.0}, {"date": "2012-06-25", "close": 0.0238842, "volume": 282614.0}, {"date": "2012-06-26", "close": 0.0238842, "volume": 384355.0}, {"date": "2012-06-28", "close": 0.0238842, "volume": 109682.0}, {"date": "2012-06-29", "close": 0.0238842, "volume": 580110.0}, {"date": "2012-07-02", "close": 0.0238842, "volume": 226684.0}, {"date": "2012-07-03", "close": 0.0212304, "volume": 336033.0}, {"date": "2012-07-04", "close": 0.026538, "volume": 234954.0}, {"date": "2012-07-06", "close": 0.0238842, "volume": 113045.0}, {"date": "2012-07-09", "close": 0.0283072, "volume": 322905.0}, {"date": "2012-07-11", "close": 0.0274226, "volume": 282614.0}, {"date": "2012-07-13", "close": 0.026538, "volume": 299570.0}, {"date": "2012-07-17", "close": 0.026538, "volume": 113045.0}, {"date": "2012-07-20", "close": 0.022115, "volume": 67827.0}, {"date": "2012-07-24", "close": 0.0229996, "volume": 22609.0}, {"date": "2012-07-25", "close": 0.022115, "volume": 73480.0}, {"date": "2012-07-26", "close": 0.0229996, "volume": 736083.0}, {"date": "2012-07-27", "close": 0.026538, "volume": 376780.0}, {"date": "2012-08-01", "close": 0.022115, "volume": 113045.0}, {"date": "2012-08-02", "close": 0.022115, "volume": 423920.0}, {"date": "2012-08-06", "close": 0.017692, "volume": 704273.0}, {"date": "2012-08-09", "close": 0.017692, "volume": 10870.0}, {"date": "2012-08-13", "close": 0.0203458, "volume": 113045.0}, {"date": "2012-08-17", "close": 0.022115, "volume": 351571.0}, {"date": "2012-08-20", "close": 0.0212304, "volume": 22609.0}, {"date": "2012-08-21", "close": 0.022115, "volume": 981574.0}, {"date": "2012-08-23", "close": 0.0212304, "volume": 110785.0}, {"date": "2012-08-24", "close": 0.022115, "volume": 116098.0}, {"date": "2012-08-28", "close": 0.0238842, "volume": 7388246.0}, {"date": "2012-08-29", "close": 0.0229996, "volume": 237395.0}, {"date": "2012-08-30", "close": 0.0318456, "volume": 2818130.0}, {"date": "2012-08-31", "close": 0.0318456, "volume": 1033411.0}, {"date": "2012-09-06", "close": 0.0238842, "volume": 1507.0}, {"date": "2012-09-07", "close": 0.0238842, "volume": 4085877.0}, {"date": "2012-09-10", "close": 0.0247688, "volume": 565227.0}, {"date": "2012-09-11", "close": 0.026538, "volume": 205855.0}, {"date": "2012-09-12", "close": 0.0283072, "volume": 296179.0}, {"date": "2012-09-13", "close": 0.0344994, "volume": 1175521.0}, {"date": "2012-09-14", "close": 0.035384, "volume": 1124618.0}, {"date": "2012-09-17", "close": 0.035384, "volume": 224014.0}, {"date": "2012-09-18", "close": 0.030961, "volume": 42368.0}, {"date": "2012-09-20", "close": 0.035384, "volume": 96089.0}, {"date": "2012-09-21", "close": 0.0362686, "volume": 56523.0}, {"date": "2012-09-24", "close": 0.039807, "volume": 657924.0}, {"date": "2012-09-25", "close": 0.0424608, "volume": 802623.0}, {"date": "2012-09-26", "close": 0.0424608, "volume": 1011041.0}, {"date": "2012-09-28", "close": 0.0362686, "volume": 180307.0}, {"date": "2012-10-01", "close": 0.035384, "volume": 305223.0}, {"date": "2012-10-03", "close": 0.035384, "volume": 643794.0}, {"date": "2012-10-04", "close": 0.030961, "volume": 62175.0}, {"date": "2012-10-05", "close": 0.0344994, "volume": 179742.0}, {"date": "2012-10-08", "close": 0.035384, "volume": 224960.0}, {"date": "2012-10-09", "close": 0.0327302, "volume": 951579.0}, {"date": "2012-10-10", "close": 0.035384, "volume": 80625.0}, {"date": "2012-10-11", "close": 0.0380378, "volume": 305223.0}, {"date": "2012-10-12", "close": 0.035384, "volume": 47681.0}, {"date": "2012-10-15", "close": 0.0380378, "volume": 276759.0}, {"date": "2012-10-16", "close": 0.039807, "volume": 12562.0}, {"date": "2012-10-17", "close": 0.035384, "volume": 980104.0}, {"date": "2012-10-18", "close": 0.035384, "volume": 14696.0}, {"date": "2012-10-19", "close": 0.035384, "volume": 240787.0}, {"date": "2012-10-22", "close": 0.0380378, "volume": 452182.0}, {"date": "2012-10-23", "close": 0.0380378, "volume": 1277294.0}, {"date": "2012-10-24", "close": 0.0371532, "volume": 260124.0}, {"date": "2012-10-25", "close": 0.0371532, "volume": 1130454.0}, {"date": "2012-10-26", "close": 0.0415762, "volume": 676012.0}, {"date": "2012-10-29", "close": 0.0451146, "volume": 1148415.0}, {"date": "2012-10-30", "close": 0.0459992, "volume": 763797.0}, {"date": "2012-10-31", "close": 0.04423, "volume": 457114.0}, {"date": "2012-11-01", "close": 0.0433454, "volume": 299947.0}, {"date": "2012-11-02", "close": 0.0371532, "volume": 525661.0}, {"date": "2012-11-05", "close": 0.0406916, "volume": 65566.0}, {"date": "2012-11-06", "close": 0.0415762, "volume": 159771.0}, {"date": "2012-11-08", "close": 0.04423, "volume": 327832.0}, {"date": "2012-11-09", "close": 0.04423, "volume": 1413068.0}, {"date": "2012-11-12", "close": 0.0433454, "volume": 361745.0}, {"date": "2012-11-13", "close": 0.0406916, "volume": 621750.0}, {"date": "2012-11-14", "close": 0.0406916, "volume": 489839.0}, {"date": "2012-11-15", "close": 0.0406916, "volume": 384355.0}, {"date": "2012-11-16", "close": 0.0424608, "volume": 613272.0}, {"date": "2012-11-23", "close": 0.0362686, "volume": 187637.0}, {"date": "2012-11-26", "close": 0.0362686, "volume": 483156.0}, {"date": "2012-11-28", "close": 0.0362686, "volume": 22609.0}, {"date": "2012-11-29", "close": 0.0362686, "volume": 124350.0}, {"date": "2012-11-30", "close": 0.0336148, "volume": 113045.0}, {"date": "2012-12-03", "close": 0.035384, "volume": 96089.0}, {"date": "2012-12-04", "close": 0.0344994, "volume": 146959.0}, {"date": "2012-12-05", "close": 0.0318456, "volume": 474791.0}, {"date": "2012-12-06", "close": 0.0371532, "volume": 118698.0}, {"date": "2012-12-11", "close": 0.0371532, "volume": 135655.0}, {"date": "2012-12-13", "close": 0.0336148, "volume": 463486.0}, {"date": "2012-12-18", "close": 0.030961, "volume": 33914.0}, {"date": "2012-12-21", "close": 0.030961, "volume": 7540.0}, {"date": "2012-12-28", "close": 0.0291918, "volume": 113045.0}, {"date": "2013-01-03", "close": 0.030961, "volume": 25887.0}, {"date": "2013-01-04", "close": 0.0327302, "volume": 22609.0}, {"date": "2013-01-07", "close": 0.035384, "volume": 159394.0}, {"date": "2013-01-08", "close": 0.035384, "volume": 226091.0}, {"date": "2013-01-09", "close": 0.0477684, "volume": 414877.0}, {"date": "2013-01-10", "close": 0.0344994, "volume": 423920.0}, {"date": "2013-01-11", "close": 0.035384, "volume": 508704.0}, {"date": "2013-01-15", "close": 0.030961, "volume": 47913.0}, {"date": "2013-01-18", "close": 0.035384, "volume": 937712.0}, {"date": "2013-01-21", "close": 0.0389224, "volume": 593489.0}, {"date": "2013-01-22", "close": 0.035384, "volume": 661316.0}, {"date": "2013-01-24", "close": 0.035384, "volume": 286457.0}, {"date": "2013-01-29", "close": 0.0336148, "volume": 327945.0}, {"date": "2013-01-30", "close": 0.0336148, "volume": 896903.0}, {"date": "2013-01-31", "close": 0.035384, "volume": 395659.0}, {"date": "2013-02-05", "close": 0.0389224, "volume": 14277192.0}, {"date": "2013-02-06", "close": 0.0344994, "volume": 2728720.0}, {"date": "2013-02-07", "close": 0.0336148, "volume": 457834.0}, {"date": "2013-02-08", "close": 0.0300764, "volume": 3143650.0}, {"date": "2013-02-11", "close": 0.0318456, "volume": 172394.0}, {"date": "2013-02-12", "close": 0.030961, "volume": 113837.0}, {"date": "2013-02-13", "close": 0.030961, "volume": 226656.0}, {"date": "2013-02-14", "close": 0.0318456, "volume": 957367.0}, {"date": "2013-02-15", "close": 0.0318456, "volume": 566880.0}, {"date": "2013-02-18", "close": 0.0327302, "volume": 56523.0}, {"date": "2013-02-19", "close": 0.0327302, "volume": 90436.0}, {"date": "2013-02-20", "close": 0.0318456, "volume": 444834.0}, {"date": "2013-02-21", "close": 0.0318456, "volume": 627967.0}, {"date": "2013-02-25", "close": 0.035384, "volume": 579358.0}, {"date": "2013-02-26", "close": 0.0344994, "volume": 146959.0}, {"date": "2013-02-28", "close": 0.035384, "volume": 243613.0}, {"date": "2013-03-04", "close": 0.035384, "volume": 1374373.0}, {"date": "2013-03-05", "close": 0.035384, "volume": 90436.0}, {"date": "2013-03-06", "close": 0.035384, "volume": 156905.0}, {"date": "2013-03-07", "close": 0.035384, "volume": 1384617.0}, {"date": "2013-03-08", "close": 0.035384, "volume": 226091.0}, {"date": "2013-03-12", "close": 0.035384, "volume": 379833.0}, {"date": "2013-03-13", "close": 0.035384, "volume": 15826.0}, {"date": "2013-03-14", "close": 0.0336148, "volume": 282614.0}, {"date": "2013-03-15", "close": 0.0336148, "volume": 56523.0}, {"date": "2013-03-19", "close": 0.0344994, "volume": 113045.0}, {"date": "2013-03-20", "close": 0.0327302, "volume": 90436.0}, {"date": "2013-03-21", "close": 0.0327302, "volume": 307992.0}, {"date": "2013-03-26", "close": 0.0336148, "volume": 319919.0}, {"date": "2013-03-27", "close": 0.0336148, "volume": 11305.0}, {"date": "2013-04-02", "close": 0.0344994, "volume": 60536.0}, {"date": "2013-04-03", "close": 0.0336148, "volume": 33292.0}, {"date": "2013-04-04", "close": 0.0327302, "volume": 62175.0}, {"date": "2013-04-08", "close": 0.0344994, "volume": 229789.0}, {"date": "2013-04-09", "close": 0.0344994, "volume": 79132.0}, {"date": "2013-04-10", "close": 0.035384, "volume": 28680.0}, {"date": "2013-04-11", "close": 0.0327302, "volume": 171494.0}, {"date": "2013-04-12", "close": 0.0318456, "volume": 141872.0}, {"date": "2013-04-16", "close": 0.0327302, "volume": 56523.0}, {"date": "2013-04-30", "close": 0.0300764, "volume": 113045.0}, {"date": "2013-05-01", "close": 0.0300764, "volume": 13565.0}, {"date": "2013-05-02", "close": 0.0300764, "volume": 666662.0}, {"date": "2013-05-06", "close": 0.026538, "volume": 218301.0}, {"date": "2013-05-07", "close": 0.026538, "volume": 169568.0}, {"date": "2013-05-09", "close": 0.0247688, "volume": 473354.0}, {"date": "2013-05-10", "close": 0.0256534, "volume": 11305.0}, {"date": "2013-05-13", "close": 0.0291918, "volume": 22609.0}, {"date": "2013-05-14", "close": 0.0247688, "volume": 33914.0}, {"date": "2013-05-16", "close": 0.0247688, "volume": 169568.0}, {"date": "2013-05-20", "close": 0.0247688, "volume": 73480.0}, {"date": "2013-05-21", "close": 0.026538, "volume": 37305.0}, {"date": "2013-05-22", "close": 0.0291918, "volume": 225267.0}, {"date": "2013-05-23", "close": 0.0291918, "volume": 48610.0}, {"date": "2013-05-24", "close": 0.030961, "volume": 189610.0}, {"date": "2013-05-28", "close": 0.030961, "volume": 520009.0}, {"date": "2013-05-29", "close": 0.0300764, "volume": 339136.0}, {"date": "2013-06-04", "close": 0.0274226, "volume": 248700.0}, {"date": "2013-06-05", "close": 0.0274226, "volume": 192177.0}, {"date": "2013-06-06", "close": 0.026538, "volume": 532819.0}, {"date": "2013-06-07", "close": 0.026538, "volume": 11305.0}, {"date": "2013-06-11", "close": 0.0291918, "volume": 364122.0}, {"date": "2013-06-13", "close": 0.026538, "volume": 220439.0}, {"date": "2013-06-14", "close": 0.026538, "volume": 193760.0}, {"date": "2013-06-17", "close": 0.026538, "volume": 52284.0}, {"date": "2013-06-18", "close": 0.026538, "volume": 22609.0}, {"date": "2013-06-20", "close": 0.026538, "volume": 56523.0}, {"date": "2013-06-21", "close": 0.026538, "volume": 67827.0}, {"date": "2013-06-24", "close": 0.026538, "volume": 197830.0}, {"date": "2013-06-25", "close": 0.026538, "volume": 138368.0}, {"date": "2013-06-26", "close": 0.030961, "volume": 1381249.0}, {"date": "2013-06-27", "close": 0.030961, "volume": 251692.0}, {"date": "2013-06-28", "close": 0.0300764, "volume": 402033.0}, {"date": "2013-07-01", "close": 0.0274226, "volume": 106672.0}, {"date": "2013-07-02", "close": 0.026538, "volume": 282614.0}, {"date": "2013-07-04", "close": 0.0274226, "volume": 113045.0}, {"date": "2013-07-05", "close": 0.0336148, "volume": 757806.0}, {"date": "2013-07-09", "close": 0.0327302, "volume": 282614.0}, {"date": "2013-07-10", "close": 0.0327302, "volume": 33512.0}, {"date": "2013-07-12", "close": 0.026538, "volume": 791318.0}, {"date": "2013-07-15", "close": 0.0283072, "volume": 169568.0}, {"date": "2013-07-16", "close": 0.0274226, "volume": 164637.0}, {"date": "2013-07-17", "close": 0.0283072, "volume": 223452.0}, {"date": "2013-07-23", "close": 0.0274226, "volume": 500791.0}, {"date": "2013-07-24", "close": 0.0300764, "volume": 44088.0}, {"date": "2013-07-29", "close": 0.030961, "volume": 3021585.0}, {"date": "2013-07-30", "close": 0.0283072, "volume": 339136.0}, {"date": "2013-07-31", "close": 0.026538, "volume": 21818.0}, {"date": "2013-08-01", "close": 0.026538, "volume": 11870.0}, {"date": "2013-08-05", "close": 0.026538, "volume": 486322.0}, {"date": "2013-08-06", "close": 0.0256534, "volume": 56523.0}, {"date": "2013-08-07", "close": 0.0247688, "volume": 209134.0}, {"date": "2013-08-08", "close": 0.022115, "volume": 15826.0}, {"date": "2013-08-09", "close": 0.0247688, "volume": 621750.0}, {"date": "2013-08-12", "close": 0.0247688, "volume": 30522.0}, {"date": "2013-08-13", "close": 0.022115, "volume": 114176.0}, {"date": "2013-08-15", "close": 0.022115, "volume": 967576.0}, {"date": "2013-08-16", "close": 0.022115, "volume": 452182.0}, {"date": "2013-08-19", "close": 0.0256534, "volume": 56523.0}, {"date": "2013-08-20", "close": 0.022115, "volume": 616663.0}, {"date": "2013-08-21", "close": 0.0238842, "volume": 327832.0}, {"date": "2013-08-22", "close": 0.022115, "volume": 847841.0}, {"date": "2013-08-26", "close": 0.0238842, "volume": 22609.0}, {"date": "2013-08-27", "close": 0.022115, "volume": 158264.0}, {"date": "2013-08-28", "close": 0.022115, "volume": 113045.0}, {"date": "2013-09-02", "close": 0.022115, "volume": 825232.0}, {"date": "2013-09-03", "close": 0.0229996, "volume": 2826.0}, {"date": "2013-09-04", "close": 0.022115, "volume": 79132.0}, {"date": "2013-09-06", "close": 0.0238842, "volume": 131699.0}, {"date": "2013-09-09", "close": 0.022115, "volume": 350441.0}, {"date": "2013-09-11", "close": 0.026538, "volume": 2600249.0}, {"date": "2013-09-12", "close": 0.026538, "volume": 113045.0}, {"date": "2013-09-17", "close": 0.0229996, "volume": 22609.0}, {"date": "2013-09-18", "close": 0.0229996, "volume": 141307.0}, {"date": "2013-09-19", "close": 0.0212304, "volume": 565227.0}, {"date": "2013-09-23", "close": 0.022115, "volume": 146959.0}, {"date": "2013-09-25", "close": 0.022115, "volume": 67827.0}, {"date": "2013-09-27", "close": 0.022115, "volume": 273570.0}, {"date": "2013-09-30", "close": 0.022115, "volume": 302962.0}, {"date": "2013-10-02", "close": 0.0229996, "volume": 101741.0}, {"date": "2013-10-03", "close": 0.022115, "volume": 62175.0}, {"date": "2013-10-10", "close": 0.022115, "volume": 282614.0}, {"date": "2013-10-11", "close": 0.022115, "volume": 116437.0}, {"date": "2013-10-14", "close": 0.022115, "volume": 16957.0}, {"date": "2013-10-17", "close": 0.022115, "volume": 4296.0}, {"date": "2013-10-18", "close": 0.0247688, "volume": 254352.0}, {"date": "2013-10-21", "close": 0.022115, "volume": 4522.0}, {"date": "2013-10-22", "close": 0.022115, "volume": 56523.0}, {"date": "2013-10-23", "close": 0.0194612, "volume": 256613.0}, {"date": "2013-10-24", "close": 0.0194612, "volume": 9247.0}, {"date": "2013-10-29", "close": 0.0212304, "volume": 149220.0}, {"date": "2013-11-01", "close": 0.0229996, "volume": 4946.0}, {"date": "2013-11-07", "close": 0.022115, "volume": 56523.0}, {"date": "2013-11-12", "close": 0.0203458, "volume": 10174.0}, {"date": "2013-11-14", "close": 0.0194612, "volume": 293070.0}, {"date": "2013-11-15", "close": 0.0194612, "volume": 4946.0}, {"date": "2013-11-18", "close": 0.0194612, "volume": 11305.0}, {"date": "2013-11-19", "close": 0.0194612, "volume": 565227.0}, {"date": "2013-11-20", "close": 0.0194612, "volume": 56523.0}, {"date": "2013-11-21", "close": 0.0203458, "volume": 151481.0}, {"date": "2013-11-25", "close": 0.0194612, "volume": 71219.0}, {"date": "2013-11-26", "close": 0.0194612, "volume": 143568.0}, {"date": "2013-11-28", "close": 0.017692, "volume": 367398.0}, {"date": "2013-11-29", "close": 0.0185766, "volume": 565227.0}, {"date": "2013-12-02", "close": 0.0185766, "volume": 60344.0}, {"date": "2013-12-03", "close": 0.0185766, "volume": 107529.0}, {"date": "2013-12-05", "close": 0.0185766, "volume": 678273.0}, {"date": "2013-12-06", "close": 0.0185766, "volume": 208716.0}, {"date": "2013-12-10", "close": 0.0185766, "volume": 531314.0}, {"date": "2013-12-16", "close": 0.017692, "volume": 227221.0}, {"date": "2013-12-20", "close": 0.0168074, "volume": 113045.0}, {"date": "2013-12-23", "close": 0.0168074, "volume": 22609.0}, {"date": "2013-12-30", "close": 0.0168074, "volume": 72570.0}, {"date": "2014-01-02", "close": 0.0159228, "volume": 163916.0}, {"date": "2014-01-03", "close": 0.0150382, "volume": 56523.0}, {"date": "2014-01-09", "close": 0.0159228, "volume": 46349.0}, {"date": "2014-01-10", "close": 0.0168074, "volume": 33688.0}, {"date": "2014-01-13", "close": 0.0168074, "volume": 16957.0}, {"date": "2014-01-14", "close": 0.0159228, "volume": 1235587.0}, {"date": "2014-01-15", "close": 0.0159228, "volume": 282614.0}, {"date": "2014-01-20", "close": 0.0229996, "volume": 1929196.0}, {"date": "2014-01-21", "close": 0.0229996, "volume": 144698.0}, {"date": "2014-01-22", "close": 0.0212304, "volume": 23740.0}, {"date": "2014-01-23", "close": 0.0212304, "volume": 18087.0}, {"date": "2014-01-28", "close": 0.0212304, "volume": 7348.0}, {"date": "2014-01-29", "close": 0.0150382, "volume": 260005.0}, {"date": "2014-01-30", "close": 0.0168074, "volume": 37305.0}, {"date": "2014-01-31", "close": 0.0185766, "volume": 33914.0}, {"date": "2014-02-05", "close": 0.017692, "volume": 113045.0}, {"date": "2014-02-07", "close": 0.0194612, "volume": 32218.0}, {"date": "2014-02-10", "close": 0.0168074, "volume": 327655.0}, {"date": "2014-02-11", "close": 0.0194612, "volume": 141488.0}, {"date": "2014-02-12", "close": 0.0168074, "volume": 42166.0}, {"date": "2014-02-13", "close": 0.0168074, "volume": 348672.0}, {"date": "2014-02-14", "close": 0.0194612, "volume": 124391.0}, {"date": "2014-02-17", "close": 0.0203458, "volume": 24667.0}, {"date": "2014-02-18", "close": 0.017692, "volume": 29392.0}, {"date": "2014-02-20", "close": 0.017692, "volume": 67827.0}, {"date": "2014-02-21", "close": 0.017692, "volume": 11305.0}, {"date": "2014-02-24", "close": 0.017692, "volume": 56523.0}, {"date": "2014-02-25", "close": 0.017692, "volume": 22609.0}, {"date": "2014-02-26", "close": 0.017692, "volume": 25046.0}, {"date": "2014-03-04", "close": 0.0185766, "volume": 111220.0}, {"date": "2014-03-06", "close": 0.0185766, "volume": 105133.0}, {"date": "2014-03-11", "close": 0.0185766, "volume": 45218.0}, {"date": "2014-03-12", "close": 0.0185766, "volume": 603558.0}, {"date": "2014-03-17", "close": 0.0168074, "volume": 226091.0}, {"date": "2014-03-20", "close": 0.0159228, "volume": 113045.0}, {"date": "2014-03-21", "close": 0.0194612, "volume": 681749.0}, {"date": "2014-03-24", "close": 0.0194612, "volume": 384355.0}, {"date": "2014-03-25", "close": 0.0203458, "volume": 339136.0}, {"date": "2014-03-28", "close": 0.0194612, "volume": 180873.0}, {"date": "2014-03-31", "close": 0.0194612, "volume": 159598.0}, {"date": "2014-04-03", "close": 0.0194612, "volume": 113045.0}, {"date": "2014-04-07", "close": 0.0194612, "volume": 124324.0}, {"date": "2014-04-08", "close": 0.0168074, "volume": 513995.0}, {"date": "2014-04-09", "close": 0.017692, "volume": 276960.0}, {"date": "2014-04-10", "close": 0.0185766, "volume": 152611.0}, {"date": "2014-04-11", "close": 0.0185766, "volume": 50870.0}, {"date": "2014-04-14", "close": 0.0185766, "volume": 56523.0}, {"date": "2014-04-17", "close": 0.0185766, "volume": 536966.0}, {"date": "2014-04-22", "close": 0.017692, "volume": 305223.0}, {"date": "2014-04-23", "close": 0.0168074, "volume": 14522.0}, {"date": "2014-04-30", "close": 0.0159228, "volume": 370789.0}, {"date": "2014-05-02", "close": 0.017692, "volume": 248700.0}, {"date": "2014-05-05", "close": 0.0185766, "volume": 429573.0}, {"date": "2014-05-13", "close": 0.017692, "volume": 386615.0}, {"date": "2014-05-15", "close": 0.0150382, "volume": 45218.0}, {"date": "2014-05-16", "close": 0.017692, "volume": 85146.0}, {"date": "2014-05-19", "close": 0.0159228, "volume": 339136.0}, {"date": "2014-05-20", "close": 0.0150382, "volume": 47655.0}, {"date": "2014-05-22", "close": 0.0159228, "volume": 79132.0}, {"date": "2014-05-27", "close": 0.0150382, "volume": 87819.0}, {"date": "2014-05-30", "close": 0.0159228, "volume": 45218.0}, {"date": "2014-06-03", "close": 0.0141536, "volume": 146959.0}, {"date": "2014-06-04", "close": 0.0159228, "volume": 1399446.0}, {"date": "2014-06-05", "close": 0.0150382, "volume": 11305.0}, {"date": "2014-06-11", "close": 0.013269, "volume": 532317.0}, {"date": "2014-06-12", "close": 0.013269, "volume": 120102.0}, {"date": "2014-06-13", "close": 0.013269, "volume": 72349.0}, {"date": "2014-06-16", "close": 0.017692, "volume": 113045.0}, {"date": "2014-06-18", "close": 0.017692, "volume": 29748.0}, {"date": "2014-06-23", "close": 0.0141536, "volume": 113045.0}, {"date": "2014-06-24", "close": 0.013269, "volume": 80543.0}, {"date": "2014-06-27", "close": 0.0159228, "volume": 135655.0}, {"date": "2014-06-30", "close": 0.0141536, "volume": 56523.0}, {"date": "2014-07-07", "close": 0.0159228, "volume": 90436.0}, {"date": "2014-07-29", "close": 0.013269, "volume": 11305.0}, {"date": "2014-07-30", "close": 0.013269, "volume": 350441.0}, {"date": "2014-08-12", "close": 0.013269, "volume": 4522.0}, {"date": "2014-08-15", "close": 0.0114998, "volume": 1124751.0}, {"date": "2014-08-20", "close": 0.0114998, "volume": 442059.0}, {"date": "2014-08-22", "close": 0.0106152, "volume": 960886.0}, {"date": "2014-08-25", "close": 0.0114998, "volume": 10123.0}, {"date": "2014-09-04", "close": 0.0150382, "volume": 80313.0}, {"date": "2014-09-17", "close": 0.0106152, "volume": 226091.0}, {"date": "2014-09-18", "close": 0.0106152, "volume": 226091.0}, {"date": "2014-09-19", "close": 0.0097306, "volume": 180873.0}, {"date": "2014-09-22", "close": 0.0106152, "volume": 169568.0}, {"date": "2014-09-25", "close": 0.0097306, "volume": 497400.0}, {"date": "2014-10-02", "close": 0.008846, "volume": 33914.0}, {"date": "2014-10-07", "close": 0.008846, "volume": 37701.0}, {"date": "2014-10-08", "close": 0.008846, "volume": 339136.0}, {"date": "2014-10-10", "close": 0.008846, "volume": 8521.0}, {"date": "2014-10-13", "close": 0.008846, "volume": 283744.0}, {"date": "2014-10-15", "close": 0.0106152, "volume": 75363.0}, {"date": "2014-10-23", "close": 0.0097306, "volume": 259001.0}, {"date": "2014-10-28", "close": 0.008846, "volume": 22609.0}, {"date": "2014-11-04", "close": 0.008846, "volume": 56523.0}, {"date": "2014-11-05", "close": 0.0097306, "volume": 373041.0}, {"date": "2014-11-06", "close": 0.0097306, "volume": 33914.0}, {"date": "2014-11-07", "close": 0.0079614, "volume": 339136.0}, {"date": "2014-11-19", "close": 0.0070768, "volume": 164244.0}, {"date": "2014-11-20", "close": 0.0079614, "volume": 198198.0}, {"date": "2014-11-21", "close": 0.0079614, "volume": 27934.0}, {"date": "2014-11-24", "close": 0.008846, "volume": 30522.0}, {"date": "2014-11-25", "close": 0.0106152, "volume": 11303.0}, {"date": "2014-11-26", "close": 0.0097306, "volume": 47196.0}, {"date": "2014-11-27", "close": 0.0079614, "volume": 113045.0}, {"date": "2014-12-02", "close": 0.0061922, "volume": 339136.0}, {"date": "2014-12-04", "close": 0.0053076, "volume": 214786.0}, {"date": "2014-12-08", "close": 0.0053076, "volume": 536966.0}, {"date": "2014-12-11", "close": 0.0053076, "volume": 482161.0}, {"date": "2014-12-16", "close": 0.0053076, "volume": 648293.0}, {"date": "2014-12-18", "close": 0.0053076, "volume": 169568.0}, {"date": "2014-12-19", "close": 0.0053076, "volume": 504771.0}, {"date": "2014-12-23", "close": 0.0053076, "volume": 88563.0}, {"date": "2014-12-31", "close": 0.0079614, "volume": 85157.0}, {"date": "2015-01-05", "close": 0.0079614, "volume": 36175.0}, {"date": "2015-01-06", "close": 0.0079614, "volume": 218449.0}, {"date": "2015-01-07", "close": 0.0070768, "volume": 316527.0}, {"date": "2015-01-08", "close": 0.0070768, "volume": 11305.0}, {"date": "2015-01-15", "close": 0.008846, "volume": 161359.0}, {"date": "2015-01-16", "close": 0.0061922, "volume": 377373.0}, {"date": "2015-01-19", "close": 0.008846, "volume": 128406.0}, {"date": "2015-01-21", "close": 0.0079614, "volume": 21605.0}, {"date": "2015-01-23", "close": 0.0070768, "volume": 24870.0}, {"date": "2015-02-02", "close": 0.0053076, "volume": 73480.0}, {"date": "2015-02-06", "close": 0.0053076, "volume": 650011.0}, {"date": "2015-02-11", "close": 0.004423, "volume": 67827.0}, {"date": "2015-02-13", "close": 0.004423, "volume": 56523.0}, {"date": "2015-02-17", "close": 0.0061922, "volume": 86197.0}, {"date": "2015-02-18", "close": 0.004423, "volume": 527922.0}, {"date": "2015-02-19", "close": 0.004423, "volume": 1186977.0}, {"date": "2015-02-24", "close": 0.0035384, "volume": 339136.0}, {"date": "2015-02-27", "close": 0.0035384, "volume": 113045.0}, {"date": "2015-03-03", "close": 0.0026538, "volume": 122767.0}, {"date": "2015-03-04", "close": 0.004423, "volume": 516376.0}, {"date": "2015-03-05", "close": 0.004423, "volume": 226771.0}, {"date": "2015-03-11", "close": 0.0035384, "volume": 254352.0}, {"date": "2015-03-12", "close": 0.0035384, "volume": 271005.0}, {"date": "2015-03-13", "close": 0.0035384, "volume": 407268.0}, {"date": "2015-03-16", "close": 0.0026538, "volume": 339136.0}, {"date": "2015-03-24", "close": 0.0026538, "volume": 33914.0}, {"date": "2015-03-25", "close": 0.0035384, "volume": 192177.0}, {"date": "2015-03-27", "close": 0.0053076, "volume": 274262.0}, {"date": "2015-03-31", "close": 0.0035384, "volume": 644359.0}, {"date": "2015-04-02", "close": 0.0035384, "volume": 305223.0}, {"date": "2015-04-07", "close": 0.0035384, "volume": 16957.0}, {"date": "2015-04-08", "close": 0.0035384, "volume": 382090.0}, {"date": "2015-04-09", "close": 0.0035384, "volume": 113045.0}, {"date": "2015-04-13", "close": 0.0035384, "volume": 226091.0}, {"date": "2015-04-14", "close": 0.0035384, "volume": 282614.0}, {"date": "2015-04-15", "close": 0.0035384, "volume": 226091.0}, {"date": "2015-04-20", "close": 0.0053076, "volume": 583314.0}, {"date": "2015-04-21", "close": 0.004423, "volume": 779143.0}, {"date": "2015-04-24", "close": 0.0035384, "volume": 11305.0}, {"date": "2015-04-28", "close": 0.0035384, "volume": 1295748.0}, {"date": "2015-04-29", "close": 0.004423, "volume": 1130454.0}, {"date": "2015-04-30", "close": 0.004423, "volume": 59349.0}, {"date": "2015-05-01", "close": 0.004423, "volume": 230161.0}, {"date": "2015-05-06", "close": 0.0053076, "volume": 113045.0}, {"date": "2015-05-07", "close": 0.004423, "volume": 41827.0}, {"date": "2015-05-11", "close": 0.0053076, "volume": 645489.0}, {"date": "2015-05-12", "close": 0.0061922, "volume": 84784.0}, {"date": "2015-05-14", "close": 0.0053076, "volume": 1115864.0}, {"date": "2015-05-15", "close": 0.0053076, "volume": 1526103.0}, {"date": "2015-05-19", "close": 0.0053076, "volume": 28534.0}, {"date": "2015-05-20", "close": 0.0053076, "volume": 1561.0}, {"date": "2015-05-21", "close": 0.0053076, "volume": 1128893.0}, {"date": "2015-05-22", "close": 0.004423, "volume": 56523.0}, {"date": "2015-05-26", "close": 0.0061922, "volume": 113045.0}, {"date": "2015-05-28", "close": 0.004423, "volume": 84784.0}, {"date": "2015-06-02", "close": 0.004423, "volume": 118698.0}, {"date": "2015-06-09", "close": 0.0053076, "volume": 570879.0}, {"date": "2015-06-10", "close": 0.004423, "volume": 1068279.0}, {"date": "2015-06-11", "close": 0.004423, "volume": 113045.0}, {"date": "2015-06-12", "close": 0.0035384, "volume": 790225.0}, {"date": "2015-06-15", "close": 0.0053076, "volume": 1877270.0}, {"date": "2015-06-16", "close": 0.004423, "volume": 1483156.0}, {"date": "2015-06-17", "close": 0.0061922, "volume": 3101960.0}, {"date": "2015-06-22", "close": 0.0061922, "volume": 81393.0}, {"date": "2015-06-23", "close": 0.0053076, "volume": 113045.0}, {"date": "2015-06-25", "close": 0.004423, "volume": 4522.0}, {"date": "2015-06-29", "close": 0.004423, "volume": 384355.0}, {"date": "2015-07-07", "close": 0.0061922, "volume": 693157.0}, {"date": "2015-07-10", "close": 0.0053076, "volume": 556071.0}, {"date": "2015-07-17", "close": 0.0061922, "volume": 67827.0}, {"date": "2015-07-20", "close": 0.0070768, "volume": 226091.0}, {"date": "2015-07-23", "close": 0.0070768, "volume": 339136.0}, {"date": "2015-07-24", "close": 0.0053076, "volume": 673998.0}, {"date": "2015-07-27", "close": 0.0070768, "volume": 113045.0}, {"date": "2015-07-28", "close": 0.0070768, "volume": 54262.0}, {"date": "2015-08-03", "close": 0.0061922, "volume": 59914.0}, {"date": "2015-08-05", "close": 0.0070768, "volume": 228352.0}, {"date": "2015-08-24", "close": 0.004423, "volume": 3304481.0}, {"date": "2015-08-25", "close": 0.0053076, "volume": 339136.0}, {"date": "2015-09-03", "close": 0.004423, "volume": 36175.0}, {"date": "2015-09-04", "close": 0.004423, "volume": 22609.0}, {"date": "2015-09-14", "close": 0.0061922, "volume": 331222.0}, {"date": "2015-09-17", "close": 0.0061922, "volume": 188786.0}, {"date": "2015-09-18", "close": 0.004423, "volume": 384356.0}, {"date": "2015-09-29", "close": 0.004423, "volume": 1501412.0}, {"date": "2015-10-12", "close": 0.0053076, "volume": 45218.0}, {"date": "2015-11-24", "close": 0.0053076, "volume": 22609.0}, {"date": "2015-11-30", "close": 0.0053076, "volume": 33914.0}, {"date": "2015-12-09", "close": 0.0053076, "volume": 14131.0}, {"date": "2015-12-11", "close": 0.0053076, "volume": 22609.0}, {"date": "2015-12-29", "close": 0.0053076, "volume": 113045.0}, {"date": "2016-01-04", "close": 0.0053076, "volume": 678273.0}, {"date": "2016-01-19", "close": 0.0053076, "volume": 1041149.0}, {"date": "2016-01-22", "close": 0.004423, "volume": 5652.0}, {"date": "2016-01-29", "close": 0.0053076, "volume": 282840.0}, {"date": "2016-02-10", "close": 0.004423, "volume": 105742.0}, {"date": "2016-02-15", "close": 0.004423, "volume": 2391264.0}, {"date": "2016-02-16", "close": 0.0026538, "volume": 2125254.0}, {"date": "2016-02-17", "close": 0.0017692, "volume": 2627694.0}, {"date": "2016-03-02", "close": 0.0035384, "volume": 158264.0}, {"date": "2016-03-03", "close": 0.0026538, "volume": 226091.0}, {"date": "2016-03-15", "close": 0.0026538, "volume": 84784.0}, {"date": "2016-03-17", "close": 0.0026538, "volume": 90436.0}, {"date": "2016-03-21", "close": 0.004423, "volume": 3238214.0}, {"date": "2016-03-22", "close": 0.0035384, "volume": 474791.0}, {"date": "2016-03-23", "close": 0.004423, "volume": 212935.0}, {"date": "2016-03-29", "close": 0.0053076, "volume": 166914.0}, {"date": "2016-03-30", "close": 0.004423, "volume": 15811.0}, {"date": "2016-03-31", "close": 0.0035384, "volume": 97235.0}, {"date": "2016-04-01", "close": 0.0035384, "volume": 124350.0}, {"date": "2016-04-06", "close": 0.0053076, "volume": 282614.0}, {"date": "2016-04-07", "close": 0.0061922, "volume": 113045.0}, {"date": "2016-04-08", "close": 0.0070768, "volume": 79132.0}, {"date": "2016-04-12", "close": 0.0070768, "volume": 599141.0}, {"date": "2016-04-13", "close": 0.0070768, "volume": 1350893.0}, {"date": "2016-04-28", "close": 0.0053076, "volume": 226091.0}, {"date": "2016-05-02", "close": 0.0070768, "volume": 467218.0}, {"date": "2016-05-05", "close": 0.0079614, "volume": 211055.0}, {"date": "2016-05-09", "close": 0.0061922, "volume": 22609.0}, {"date": "2016-05-18", "close": 0.0053076, "volume": 118698.0}, {"date": "2016-05-19", "close": 0.0079614, "volume": 169568.0}, {"date": "2016-06-02", "close": 0.0079614, "volume": 44088.0}, {"date": "2016-06-06", "close": 0.0106152, "volume": 302835.0}, {"date": "2016-06-08", "close": 0.0106152, "volume": 28261.0}, {"date": "2016-06-10", "close": 0.008846, "volume": 84784.0}, {"date": "2016-06-14", "close": 0.0106152, "volume": 82523.0}, {"date": "2016-06-16", "close": 0.008846, "volume": 576532.0}, {"date": "2016-06-24", "close": 0.008846, "volume": 192177.0}, {"date": "2016-06-28", "close": 0.0061922, "volume": 246439.0}, {"date": "2016-06-29", "close": 0.0061922, "volume": 67827.0}, {"date": "2016-06-30", "close": 0.0070768, "volume": 271309.0}, {"date": "2016-07-20", "close": 0.008846, "volume": 678273.0}, {"date": "2016-07-22", "close": 0.008846, "volume": 203482.0}, {"date": "2016-08-05", "close": 0.008846, "volume": 56524.0}, {"date": "2016-08-16", "close": 0.0070768, "volume": 109654.0}, {"date": "2016-08-18", "close": 0.008846, "volume": 206873.0}, {"date": "2016-08-19", "close": 0.008846, "volume": 15825.0}, {"date": "2016-08-23", "close": 0.008846, "volume": 394530.0}, {"date": "2016-08-25", "close": 0.008846, "volume": 20970.0}, {"date": "2016-08-29", "close": 0.0097306, "volume": 185457.0}, {"date": "2016-09-06", "close": 0.0106152, "volume": 310875.0}, {"date": "2016-09-08", "close": 0.008846, "volume": 68958.0}, {"date": "2016-09-13", "close": 0.0079614, "volume": 103595.0}, {"date": "2016-09-15", "close": 0.008846, "volume": 293918.0}, {"date": "2016-09-16", "close": 0.0097306, "volume": 469139.0}, {"date": "2016-09-22", "close": 0.0106152, "volume": 52001.0}, {"date": "2016-09-23", "close": 0.0106152, "volume": 56527.0}, {"date": "2016-09-26", "close": 0.0106152, "volume": 479505.0}, {"date": "2016-09-28", "close": 0.0106152, "volume": 55957.0}, {"date": "2016-09-29", "close": 0.0106152, "volume": 130572.0}, {"date": "2016-10-04", "close": 0.0114998, "volume": 169568.0}, {"date": "2016-10-05", "close": 0.0114998, "volume": 29569.0}, {"date": "2016-10-06", "close": 0.0114998, "volume": 26091.0}, {"date": "2016-10-10", "close": 0.0079614, "volume": 33914.0}, {"date": "2016-10-13", "close": 0.0114998, "volume": 398272.0}, {"date": "2016-10-17", "close": 0.0114998, "volume": 113045.0}, {"date": "2016-10-18", "close": 0.0114998, "volume": 113047.0}, {"date": "2016-10-24", "close": 0.0123844, "volume": 897287.0}, {"date": "2016-10-31", "close": 0.0114998, "volume": 56523.0}, {"date": "2016-11-02", "close": 0.0079614, "volume": 113045.0}, {"date": "2016-11-10", "close": 0.0123844, "volume": 287458.0}, {"date": "2016-11-15", "close": 0.0114998, "volume": 237395.0}, {"date": "2016-11-21", "close": 0.0114998, "volume": 90436.0}, {"date": "2016-11-30", "close": 0.0106152, "volume": 121682.0}, {"date": "2016-12-02", "close": 0.008846, "volume": 1760525.0}, {"date": "2016-12-05", "close": 0.0061922, "volume": 1090319.0}, {"date": "2016-12-06", "close": 0.0053076, "volume": 666968.0}, {"date": "2016-12-07", "close": 0.0053076, "volume": 1365260.0}, {"date": "2016-12-08", "close": 0.0061922, "volume": 135655.0}, {"date": "2016-12-09", "close": 0.0061922, "volume": 488220.0}, {"date": "2016-12-12", "close": 0.0061922, "volume": 56523.0}, {"date": "2016-12-13", "close": 0.0053076, "volume": 171603.0}, {"date": "2016-12-19", "close": 0.0061922, "volume": 464552.0}, {"date": "2016-12-22", "close": 0.0070768, "volume": 169568.0}, {"date": "2016-12-23", "close": 0.008846, "volume": 406964.0}, {"date": "2016-12-28", "close": 0.0070768, "volume": 192177.0}, {"date": "2017-01-06", "close": 0.0079614, "volume": 471173.0}, {"date": "2017-01-09", "close": 0.0079614, "volume": 318562.0}, {"date": "2017-01-11", "close": 0.008846, "volume": 213720.0}, {"date": "2017-01-12", "close": 0.0114998, "volume": 757404.0}, {"date": "2017-01-13", "close": 0.0114998, "volume": 440877.0}, {"date": "2017-01-16", "close": 0.0097306, "volume": 474791.0}, {"date": "2017-01-19", "close": 0.008846, "volume": 595561.0}, {"date": "2017-01-25", "close": 0.0097306, "volume": 56523.0}, {"date": "2017-02-01", "close": 0.0097306, "volume": 11305.0}, {"date": "2017-02-03", "close": 0.0106152, "volume": 169568.0}, {"date": "2017-02-06", "close": 0.0106152, "volume": 1130454.0}, {"date": "2017-02-07", "close": 0.0106152, "volume": 7536.0}, {"date": "2017-02-14", "close": 0.0106152, "volume": 210457.0}, {"date": "2017-02-16", "close": 0.0106152, "volume": 610445.0}, {"date": "2017-02-20", "close": 0.0106152, "volume": 403266.0}, {"date": "2017-02-21", "close": 0.0106152, "volume": 146888.0}, {"date": "2017-02-23", "close": 0.0106152, "volume": 339136.0}, {"date": "2017-02-24", "close": 0.0123844, "volume": 899419.0}, {"date": "2017-02-27", "close": 0.013269, "volume": 345597.0}, {"date": "2017-02-28", "close": 0.017692, "volume": 1183586.0}, {"date": "2017-03-01", "close": 0.0185766, "volume": 225014.0}, {"date": "2017-03-02", "close": 0.0203458, "volume": 717839.0}, {"date": "2017-03-03", "close": 0.0194612, "volume": 565227.0}, {"date": "2017-03-06", "close": 0.0203458, "volume": 515023.0}, {"date": "2017-03-07", "close": 0.0194612, "volume": 794942.0}, {"date": "2017-03-09", "close": 0.017692, "volume": 133776.0}, {"date": "2017-03-10", "close": 0.017692, "volume": 28261.0}, {"date": "2017-03-14", "close": 0.0185766, "volume": 455008.0}, {"date": "2017-03-15", "close": 0.0194612, "volume": 431435.0}, {"date": "2017-03-16", "close": 0.0185766, "volume": 1627649.0}, {"date": "2017-03-17", "close": 0.0185766, "volume": 189620.0}, {"date": "2017-03-20", "close": 0.017692, "volume": 539679.0}, {"date": "2017-03-21", "close": 0.017692, "volume": 174416.0}, {"date": "2017-03-22", "close": 0.0185766, "volume": 132648.0}, {"date": "2017-03-23", "close": 0.0194612, "volume": 182928.0}, {"date": "2017-03-24", "close": 0.0212304, "volume": 1038911.0}, {"date": "2017-03-27", "close": 0.0203458, "volume": 92756.0}, {"date": "2017-03-28", "close": 0.022115, "volume": 689784.0}, {"date": "2017-03-30", "close": 0.0238842, "volume": 146959.0}, {"date": "2017-03-31", "close": 0.022115, "volume": 658603.0}, {"date": "2017-04-03", "close": 0.0194612, "volume": 56523.0}, {"date": "2017-04-04", "close": 0.022115, "volume": 277475.0}, {"date": "2017-04-06", "close": 0.0185766, "volume": 141307.0}, {"date": "2017-04-12", "close": 0.0203458, "volume": 56523.0}, {"date": "2017-04-18", "close": 0.0203458, "volume": 456894.0}, {"date": "2017-04-19", "close": 0.0194612, "volume": 239882.0}, {"date": "2017-04-20", "close": 0.0141536, "volume": 569141.0}, {"date": "2017-04-28", "close": 0.0185766, "volume": 407122.0}, {"date": "2017-05-01", "close": 0.0194612, "volume": 339136.0}, {"date": "2017-05-02", "close": 0.0194612, "volume": 280613.0}, {"date": "2017-05-03", "close": 0.0203458, "volume": 1659688.0}, {"date": "2017-05-04", "close": 0.0203458, "volume": 210075.0}, {"date": "2017-05-05", "close": 0.0212304, "volume": 47106.0}, {"date": "2017-05-08", "close": 0.0212304, "volume": 367398.0}, {"date": "2017-05-10", "close": 0.0194612, "volume": 260220.0}, {"date": "2017-05-11", "close": 0.0194612, "volume": 164074.0}, {"date": "2017-05-15", "close": 0.0203458, "volume": 45218.0}, {"date": "2017-05-17", "close": 0.0194612, "volume": 180097.0}, {"date": "2017-05-22", "close": 0.0194612, "volume": 6168.0}, {"date": "2017-05-23", "close": 0.0194612, "volume": 265917.0}, {"date": "2017-06-05", "close": 0.0203458, "volume": 565227.0}, {"date": "2017-06-13", "close": 0.0203458, "volume": 53357.0}, {"date": "2017-06-14", "close": 0.0203458, "volume": 3165.0}, {"date": "2017-06-15", "close": 0.0159228, "volume": 160525.0}, {"date": "2017-06-16", "close": 0.0159228, "volume": 226091.0}, {"date": "2017-06-20", "close": 0.017692, "volume": 562542.0}, {"date": "2017-06-23", "close": 0.017692, "volume": 50870.0}, {"date": "2017-06-28", "close": 0.017692, "volume": 113045.0}, {"date": "2017-07-10", "close": 0.017692, "volume": 29392.0}, {"date": "2017-08-02", "close": 0.0159228, "volume": 31653.0}, {"date": "2017-08-08", "close": 0.013269, "volume": 21734.0}, {"date": "2017-08-09", "close": 0.0150382, "volume": 98915.0}, {"date": "2017-08-28", "close": 0.013269, "volume": 22609.0}, {"date": "2017-08-30", "close": 0.0114998, "volume": 113045.0}, {"date": "2017-09-06", "close": 0.0114998, "volume": 113045.0}, {"date": "2017-09-18", "close": 0.013269, "volume": 163916.0}, {"date": "2017-09-19", "close": 0.0123844, "volume": 1065453.0}, {"date": "2017-09-20", "close": 0.0123844, "volume": 110219.0}, {"date": "2017-09-21", "close": 0.0114998, "volume": 226091.0}, {"date": "2017-10-06", "close": 0.013269, "volume": 52485.0}, {"date": "2017-10-09", "close": 0.013269, "volume": 399697.0}, {"date": "2017-10-16", "close": 0.0106152, "volume": 35214.0}, {"date": "2017-10-17", "close": 0.013269, "volume": 35214.0}, {"date": "2017-10-18", "close": 0.0114998, "volume": 35080.0}, {"date": "2017-10-26", "close": 0.013269, "volume": 678273.0}, {"date": "2017-10-30", "close": 0.013269, "volume": 159430.0}, {"date": "2017-10-31", "close": 0.013269, "volume": 443529.0}, {"date": "2017-11-02", "close": 0.013269, "volume": 369231.0}, {"date": "2017-11-07", "close": 0.013269, "volume": 11305.0}, {"date": "2017-11-08", "close": 0.0114998, "volume": 93941.0}, {"date": "2017-11-09", "close": 0.0123844, "volume": 339136.0}, {"date": "2017-11-10", "close": 0.013269, "volume": 74237.0}, {"date": "2017-11-14", "close": 0.0123844, "volume": 56523.0}, {"date": "2017-11-15", "close": 0.013269, "volume": 264899.0}, {"date": "2017-11-16", "close": 0.0141536, "volume": 40131.0}, {"date": "2017-11-17", "close": 0.013269, "volume": 74237.0}, {"date": "2017-11-21", "close": 0.013269, "volume": 226091.0}, {"date": "2017-11-28", "close": 0.0123844, "volume": 70314.0}, {"date": "2017-11-30", "close": 0.013269, "volume": 282614.0}, {"date": "2017-12-07", "close": 0.0141536, "volume": 282614.0}, {"date": "2017-12-11", "close": 0.0123844, "volume": 99254.0}, {"date": "2017-12-12", "close": 0.0123844, "volume": 109123.0}, {"date": "2017-12-13", "close": 0.0114998, "volume": 51384.0}, {"date": "2017-12-15", "close": 0.0123844, "volume": 169568.0}, {"date": "2017-12-19", "close": 0.013269, "volume": 169568.0}, {"date": "2017-12-21", "close": 0.0123844, "volume": 38915.0}, {"date": "2017-12-29", "close": 0.013269, "volume": 282614.0}, {"date": "2018-01-02", "close": 0.0123844, "volume": 11305.0}, {"date": "2018-01-04", "close": 0.013269, "volume": 7156.0}, {"date": "2018-01-09", "close": 0.013269, "volume": 339136.0}, {"date": "2018-01-10", "close": 0.0123844, "volume": 141958.0}, {"date": "2018-01-12", "close": 0.0114998, "volume": 206470.0}, {"date": "2018-01-15", "close": 0.0114998, "volume": 565227.0}, {"date": "2018-01-17", "close": 0.0123844, "volume": 63136.0}, {"date": "2018-01-19", "close": 0.0106152, "volume": 22609.0}, {"date": "2018-01-23", "close": 0.0123844, "volume": 42392.0}, {"date": "2018-01-25", "close": 0.0123844, "volume": 141307.0}, {"date": "2018-01-30", "close": 0.0106152, "volume": 4861.0}, {"date": "2018-02-01", "close": 0.0106152, "volume": 11305.0}, {"date": "2018-02-05", "close": 0.0106152, "volume": 205347.0}, {"date": "2018-02-12", "close": 0.0097306, "volume": 130567.0}, {"date": "2018-02-15", "close": 0.0097306, "volume": 42392.0}, {"date": "2018-02-20", "close": 0.0097306, "volume": 282614.0}, {"date": "2018-02-22", "close": 0.0097306, "volume": 67827.0}, {"date": "2018-02-23", "close": 0.0079614, "volume": 22609.0}, {"date": "2018-02-26", "close": 0.008846, "volume": 146959.0}, {"date": "2018-02-27", "close": 0.0114998, "volume": 113045.0}, {"date": "2018-02-28", "close": 0.0106152, "volume": 942388.0}, {"date": "2018-03-01", "close": 0.0097306, "volume": 105077.0}, {"date": "2018-03-02", "close": 0.0106152, "volume": 226091.0}, {"date": "2018-03-08", "close": 0.0123844, "volume": 791318.0}, {"date": "2018-03-09", "close": 0.0114998, "volume": 16392.0}, {"date": "2018-03-13", "close": 0.0114998, "volume": 11587.0}, {"date": "2018-03-14", "close": 0.0097306, "volume": 134208.0}, {"date": "2018-03-23", "close": 0.0106152, "volume": 72033.0}, {"date": "2018-03-26", "close": 0.008846, "volume": 117138.0}, {"date": "2018-03-29", "close": 0.008846, "volume": 125480.0}, {"date": "2018-04-05", "close": 0.0079614, "volume": 238651.0}, {"date": "2018-04-19", "close": 0.0079614, "volume": 246439.0}, {"date": "2018-04-23", "close": 0.008846, "volume": 217443.0}, {"date": "2018-04-24", "close": 0.0106152, "volume": 84784.0}, {"date": "2018-04-26", "close": 0.0114998, "volume": 113045.0}, {"date": "2018-05-02", "close": 0.0114998, "volume": 19953.0}, {"date": "2018-05-03", "close": 0.0097306, "volume": 5924.0}, {"date": "2018-05-07", "close": 0.0097306, "volume": 536194.0}, {"date": "2018-05-08", "close": 0.0097306, "volume": 169568.0}, {"date": "2018-05-15", "close": 0.0097306, "volume": 87788.0}, {"date": "2018-05-18", "close": 0.0079614, "volume": 173751.0}, {"date": "2018-05-28", "close": 0.0079614, "volume": 42499.0}, {"date": "2018-05-29", "close": 0.0097306, "volume": 56523.0}, {"date": "2018-06-07", "close": 0.0097306, "volume": 113045.0}, {"date": "2018-06-08", "close": 0.0097306, "volume": 16957.0}, {"date": "2018-06-13", "close": 0.0079614, "volume": 195032.0}, {"date": "2018-06-14", "close": 0.0079614, "volume": 9552.0}, {"date": "2018-06-15", "close": 0.008846, "volume": 169568.0}, {"date": "2018-06-19", "close": 0.0079614, "volume": 96089.0}, {"date": "2018-06-21", "close": 0.0079614, "volume": 226091.0}, {"date": "2018-06-28", "close": 0.0070768, "volume": 404194.0}, {"date": "2018-07-06", "close": 0.0070768, "volume": 780014.0}, {"date": "2018-07-17", "close": 0.0070768, "volume": 25764.0}, {"date": "2018-07-23", "close": 0.0070768, "volume": 14085.0}, {"date": "2018-07-27", "close": 0.0070768, "volume": 589457.0}, {"date": "2018-08-01", "close": 0.0070768, "volume": 56523.0}, {"date": "2018-08-09", "close": 0.0079614, "volume": 316527.0}, {"date": "2018-08-10", "close": 0.0079614, "volume": 7913.0}, {"date": "2018-08-28", "close": 0.0079614, "volume": 282614.0}, {"date": "2018-09-03", "close": 0.0079614, "volume": 226091.0}, {"date": "2018-09-18", "close": 0.0079614, "volume": 240818.0}, {"date": "2018-09-21", "close": 0.0070768, "volume": 291092.0}, {"date": "2018-10-02", "close": 0.0070768, "volume": 155437.0}, {"date": "2018-10-05", "close": 0.0061922, "volume": 67827.0}, {"date": "2018-10-16", "close": 0.0061922, "volume": 7914.0}, {"date": "2018-10-30", "close": 0.0061922, "volume": 11305.0}, {"date": "2018-11-01", "close": 0.0106152, "volume": 346851.0}, {"date": "2018-11-23", "close": 0.0097306, "volume": 164626.0}, {"date": "2018-11-26", "close": 0.0114998, "volume": 169794.0}, {"date": "2018-12-12", "close": 0.007, "volume": 450000.0}, {"date": "2018-12-13", "close": 0.006, "volume": 37500.0}, {"date": "2018-12-17", "close": 0.01, "volume": 25000.0}, {"date": "2018-12-31", "close": 0.007, "volume": 47923.0}, {"date": "2019-01-04", "close": 0.007, "volume": 105500.0}, {"date": "2019-01-11", "close": 0.007, "volume": 13334.0}, {"date": "2019-01-14", "close": 0.008, "volume": 137347.0}, {"date": "2019-01-22", "close": 0.008, "volume": 100000.0}, {"date": "2019-01-23", "close": 0.008, "volume": 10000.0}, {"date": "2019-01-25", "close": 0.006, "volume": 200000.0}, {"date": "2019-02-11", "close": 0.006, "volume": 250000.0}, {"date": "2019-02-14", "close": 0.005, "volume": 200000.0}, {"date": "2019-02-15", "close": 0.006, "volume": 109100.0}, {"date": "2019-02-20", "close": 0.005, "volume": 572329.0}, {"date": "2019-02-28", "close": 0.006, "volume": 250000.0}, {"date": "2019-03-01", "close": 0.007, "volume": 150785.0}, {"date": "2019-03-04", "close": 0.006, "volume": 524215.0}, {"date": "2019-03-05", "close": 0.007, "volume": 100000.0}, {"date": "2019-03-11", "close": 0.005, "volume": 465285.0}, {"date": "2019-03-12", "close": 0.006, "volume": 1065088.0}, {"date": "2019-03-13", "close": 0.006, "volume": 943557.0}, {"date": "2019-03-14", "close": 0.006, "volume": 173557.0}, {"date": "2019-03-19", "close": 0.008, "volume": 104000.0}, {"date": "2019-03-22", "close": 0.008, "volume": 14000.0}, {"date": "2019-03-25", "close": 0.007, "volume": 86191.0}, {"date": "2019-03-28", "close": 0.006, "volume": 165000.0}, {"date": "2019-04-09", "close": 0.006, "volume": 40000.0}, {"date": "2019-04-18", "close": 0.007, "volume": 4666.0}, {"date": "2019-05-02", "close": 0.008, "volume": 50000.0}, {"date": "2019-05-06", "close": 0.008, "volume": 2180.0}, {"date": "2019-05-07", "close": 0.01, "volume": 536518.0}, {"date": "2019-05-15", "close": 0.008, "volume": 15000.0}, {"date": "2019-05-17", "close": 0.008, "volume": 98820.0}, {"date": "2019-05-21", "close": 0.008, "volume": 10181.0}, {"date": "2019-05-30", "close": 0.01, "volume": 957745.0}, {"date": "2019-06-03", "close": 0.008, "volume": 63750.0}, {"date": "2019-06-05", "close": 0.005, "volume": 445450.0}, {"date": "2019-06-07", "close": 0.006, "volume": 10000.0}, {"date": "2019-06-12", "close": 0.006, "volume": 220000.0}, {"date": "2019-06-13", "close": 0.007, "volume": 126222.0}, {"date": "2019-06-17", "close": 0.006, "volume": 30000.0}, {"date": "2019-06-24", "close": 0.006, "volume": 260000.0}, {"date": "2019-06-28", "close": 0.006, "volume": 40000.0}, {"date": "2019-07-15", "close": 0.005, "volume": 3253712.0}, {"date": "2019-07-16", "close": 0.005, "volume": 39402.0}, {"date": "2019-07-17", "close": 0.007, "volume": 266291.0}, {"date": "2019-07-22", "close": 0.006, "volume": 120900.0}, {"date": "2019-07-25", "close": 0.005, "volume": 50000.0}, {"date": "2019-07-29", "close": 0.005, "volume": 220000.0}, {"date": "2019-07-31", "close": 0.006, "volume": 699075.0}, {"date": "2019-08-01", "close": 0.008, "volume": 944594.0}, {"date": "2019-08-02", "close": 0.01, "volume": 620605.0}, {"date": "2019-08-05", "close": 0.009, "volume": 447671.0}, {"date": "2019-08-06", "close": 0.007, "volume": 502330.0}, {"date": "2019-08-12", "close": 0.007, "volume": 196330.0}, {"date": "2019-08-14", "close": 0.008, "volume": 150200.0}, {"date": "2019-08-15", "close": 0.007, "volume": 120000.0}, {"date": "2019-08-27", "close": 0.007, "volume": 20000.0}, {"date": "2019-08-30", "close": 0.008, "volume": 12500.0}, {"date": "2019-09-04", "close": 0.007, "volume": 32250.0}, {"date": "2019-09-13", "close": 0.006, "volume": 109388.0}, {"date": "2019-09-18", "close": 0.006, "volume": 14610.0}, {"date": "2019-09-24", "close": 0.006, "volume": 46990.0}, {"date": "2019-10-02", "close": 0.006, "volume": 174312.0}, {"date": "2019-10-04", "close": 0.006, "volume": 80000.0}, {"date": "2019-10-11", "close": 0.008, "volume": 538676.0}, {"date": "2019-10-14", "close": 0.008, "volume": 500000.0}, {"date": "2019-10-22", "close": 0.008, "volume": 12500.0}, {"date": "2019-11-04", "close": 0.006, "volume": 600000.0}, {"date": "2019-11-19", "close": 0.007, "volume": 171604.0}, {"date": "2019-12-04", "close": 0.007, "volume": 385714.0}, {"date": "2019-12-09", "close": 0.006, "volume": 8000.0}, {"date": "2019-12-11", "close": 0.006, "volume": 25000.0}, {"date": "2019-12-13", "close": 0.007, "volume": 903059.0}, {"date": "2019-12-17", "close": 0.007, "volume": 17300.0}, {"date": "2019-12-27", "close": 0.006, "volume": 80000.0}, {"date": "2019-12-30", "close": 0.007, "volume": 124084.0}, {"date": "2019-12-31", "close": 0.007, "volume": 20700.0}, {"date": "2020-01-02", "close": 0.006, "volume": 100000.0}, {"date": "2020-01-03", "close": 0.007, "volume": 24333.0}, {"date": "2020-01-10", "close": 0.006, "volume": 95615.0}, {"date": "2020-01-13", "close": 0.006, "volume": 75810.0}, {"date": "2020-01-22", "close": 0.007, "volume": 122222.0}, {"date": "2020-01-28", "close": 0.005, "volume": 270000.0}, {"date": "2020-02-18", "close": 0.005, "volume": 150000.0}, {"date": "2020-02-21", "close": 0.005, "volume": 100000.0}, {"date": "2020-02-24", "close": 0.005, "volume": 50000.0}, {"date": "2020-03-04", "close": 0.006, "volume": 1337810.0}, {"date": "2020-03-09", "close": 0.007, "volume": 70000.0}, {"date": "2020-03-12", "close": 0.004, "volume": 29178.0}, {"date": "2020-03-18", "close": 0.004, "volume": 25000.0}, {"date": "2020-03-19", "close": 0.004, "volume": 430000.0}, {"date": "2020-03-20", "close": 0.004, "volume": 511200.0}, {"date": "2020-03-23", "close": 0.004, "volume": 520000.0}, {"date": "2020-03-27", "close": 0.004, "volume": 200000.0}, {"date": "2020-04-06", "close": 0.004, "volume": 12000.0}, {"date": "2020-04-16", "close": 0.005, "volume": 1000000.0}, {"date": "2020-04-20", "close": 0.008, "volume": 553338.0}, {"date": "2020-04-21", "close": 0.008, "volume": 280527.0}, {"date": "2020-04-23", "close": 0.011, "volume": 324000.0}, {"date": "2020-04-24", "close": 0.009, "volume": 226000.0}, {"date": "2020-04-28", "close": 0.009, "volume": 100000.0}, {"date": "2020-04-30", "close": 0.009, "volume": 111111.0}, {"date": "2020-05-11", "close": 0.009, "volume": 116000.0}, {"date": "2020-05-12", "close": 0.008, "volume": 55166.0}, {"date": "2020-05-15", "close": 0.008, "volume": 91417.0}, {"date": "2020-05-22", "close": 0.007, "volume": 156250.0}, {"date": "2020-05-25", "close": 0.007, "volume": 32462.0}, {"date": "2020-06-05", "close": 0.007, "volume": 72308.0}, {"date": "2020-06-10", "close": 0.008, "volume": 62917.0}, {"date": "2020-06-15", "close": 0.007, "volume": 10000.0}, {"date": "2020-06-16", "close": 0.007, "volume": 65000.0}, {"date": "2020-06-24", "close": 0.006, "volume": 130000.0}, {"date": "2020-06-25", "close": 0.007, "volume": 915379.0}, {"date": "2020-06-26", "close": 0.006, "volume": 144000.0}, {"date": "2020-07-01", "close": 0.007, "volume": 65670.0}, {"date": "2020-07-03", "close": 0.007, "volume": 200000.0}, {"date": "2020-07-07", "close": 0.007, "volume": 500000.0}, {"date": "2020-07-10", "close": 0.007, "volume": 10000.0}, {"date": "2020-07-15", "close": 0.006, "volume": 35000.0}, {"date": "2020-07-22", "close": 0.006, "volume": 52626.0}, {"date": "2020-07-28", "close": 0.006, "volume": 685171.0}, {"date": "2020-07-29", "close": 0.007, "volume": 511396.0}, {"date": "2020-07-31", "close": 0.007, "volume": 200000.0}, {"date": "2020-08-11", "close": 0.006, "volume": 127272.0}, {"date": "2020-08-20", "close": 0.006, "volume": 690574.0}, {"date": "2020-08-24", "close": 0.007, "volume": 641020.0}, {"date": "2020-08-26", "close": 0.007, "volume": 40574.0}, {"date": "2020-08-31", "close": 0.007, "volume": 350000.0}, {"date": "2020-09-02", "close": 0.007, "volume": 72857.0}, {"date": "2020-09-04", "close": 0.007, "volume": 150000.0}, {"date": "2020-09-15", "close": 0.007, "volume": 27589.0}, {"date": "2020-09-16", "close": 0.009, "volume": 30000.0}, {"date": "2020-09-18", "close": 0.014, "volume": 9520736.0}, {"date": "2020-09-21", "close": 0.025, "volume": 24253243.0}, {"date": "2020-09-22", "close": 0.019, "volume": 2624648.0}, {"date": "2020-09-23", "close": 0.016, "volume": 1232551.0}, {"date": "2020-09-24", "close": 0.016, "volume": 696606.0}, {"date": "2020-09-25", "close": 0.016, "volume": 162500.0}, {"date": "2020-09-28", "close": 0.014, "volume": 692092.0}, {"date": "2020-09-29", "close": 0.015, "volume": 706676.0}, {"date": "2020-09-30", "close": 0.017, "volume": 1100427.0}, {"date": "2020-10-07", "close": 0.015, "volume": 131804.0}, {"date": "2020-10-08", "close": 0.015, "volume": 133333.0}, {"date": "2020-10-09", "close": 0.014, "volume": 161908.0}, {"date": "2020-10-12", "close": 0.014, "volume": 28382.0}, {"date": "2020-10-13", "close": 0.014, "volume": 65670.0}, {"date": "2020-10-16", "close": 0.014, "volume": 93635.0}, {"date": "2020-10-19", "close": 0.013, "volume": 516580.0}, {"date": "2020-10-20", "close": 0.013, "volume": 111000.0}, {"date": "2020-10-21", "close": 0.014, "volume": 953140.0}, {"date": "2020-10-22", "close": 0.013, "volume": 30000.0}, {"date": "2020-10-23", "close": 0.013, "volume": 236365.0}, {"date": "2020-10-27", "close": 0.011, "volume": 240999.0}, {"date": "2020-10-28", "close": 0.011, "volume": 18344.0}, {"date": "2020-10-29", "close": 0.011, "volume": 123456.0}, {"date": "2020-10-30", "close": 0.011, "volume": 40000.0}, {"date": "2020-11-06", "close": 0.01, "volume": 112903.0}, {"date": "2020-11-09", "close": 0.01, "volume": 200470.0}, {"date": "2020-11-10", "close": 0.011, "volume": 50000.0}, {"date": "2020-11-13", "close": 0.011, "volume": 348950.0}, {"date": "2020-11-17", "close": 0.01, "volume": 44000.0}, {"date": "2020-11-18", "close": 0.012, "volume": 4560513.0}, {"date": "2020-11-19", "close": 0.014, "volume": 311312.0}, {"date": "2020-11-20", "close": 0.014, "volume": 1283500.0}, {"date": "2020-11-23", "close": 0.012, "volume": 354373.0}, {"date": "2020-11-26", "close": 0.012, "volume": 183333.0}, {"date": "2020-11-30", "close": 0.014, "volume": 478995.0}, {"date": "2020-12-01", "close": 0.012, "volume": 123917.0}, {"date": "2020-12-04", "close": 0.012, "volume": 20000.0}, {"date": "2020-12-08", "close": 0.013, "volume": 229850.0}, {"date": "2020-12-09", "close": 0.013, "volume": 62278.0}, {"date": "2020-12-11", "close": 0.015, "volume": 583330.0}, {"date": "2020-12-14", "close": 0.014, "volume": 365885.0}, {"date": "2020-12-15", "close": 0.014, "volume": 70000.0}, {"date": "2020-12-16", "close": 0.012, "volume": 290594.0}, {"date": "2020-12-21", "close": 0.013, "volume": 247871.0}, {"date": "2020-12-23", "close": 0.012, "volume": 80000.0}, {"date": "2020-12-29", "close": 0.012, "volume": 183750.0}, {"date": "2020-12-30", "close": 0.013, "volume": 181602.0}, {"date": "2020-12-31", "close": 0.013, "volume": 500000.0}, {"date": "2021-01-04", "close": 0.013, "volume": 60000.0}, {"date": "2021-01-05", "close": 0.012, "volume": 392386.0}, {"date": "2021-01-07", "close": 0.012, "volume": 17702.0}, {"date": "2021-01-08", "close": 0.025, "volume": 24826111.0}, {"date": "2021-01-11", "close": 0.021, "volume": 4622317.0}, {"date": "2021-01-12", "close": 0.024, "volume": 695462.0}, {"date": "2021-01-13", "close": 0.021, "volume": 7407044.0}, {"date": "2021-01-14", "close": 0.022, "volume": 397999.0}, {"date": "2021-01-15", "close": 0.022, "volume": 53054.0}, {"date": "2021-01-18", "close": 0.02, "volume": 1719240.0}, {"date": "2021-01-19", "close": 0.02, "volume": 579618.0}, {"date": "2021-01-20", "close": 0.02, "volume": 23913.0}, {"date": "2021-01-21", "close": 0.02, "volume": 584632.0}, {"date": "2021-01-22", "close": 0.02, "volume": 80000.0}, {"date": "2021-01-27", "close": 0.021, "volume": 138933.0}, {"date": "2021-01-28", "close": 0.021, "volume": 8209.0}, {"date": "2021-01-29", "close": 0.02, "volume": 533415.0}, {"date": "2021-02-01", "close": 0.021, "volume": 323891.0}, {"date": "2021-02-02", "close": 0.021, "volume": 168621.0}, {"date": "2021-02-03", "close": 0.021, "volume": 23809.0}, {"date": "2021-02-04", "close": 0.019, "volume": 97142.0}, {"date": "2021-02-05", "close": 0.019, "volume": 13783.0}, {"date": "2021-02-08", "close": 0.018, "volume": 73522.0}, {"date": "2021-02-09", "close": 0.017, "volume": 692053.0}, {"date": "2021-02-10", "close": 0.017, "volume": 86858.0}, {"date": "2021-02-11", "close": 0.017, "volume": 30000.0}, {"date": "2021-02-12", "close": 0.02, "volume": 4264947.0}, {"date": "2021-02-15", "close": 0.017, "volume": 774304.0}, {"date": "2021-02-16", "close": 0.018, "volume": 1680694.0}, {"date": "2021-02-17", "close": 0.018, "volume": 721605.0}, {"date": "2021-02-18", "close": 0.018, "volume": 149252.0}, {"date": "2021-02-19", "close": 0.018, "volume": 50000.0}, {"date": "2021-02-22", "close": 0.02, "volume": 240690.0}, {"date": "2021-02-23", "close": 0.022, "volume": 704435.0}, {"date": "2021-02-24", "close": 0.02, "volume": 256239.0}, {"date": "2021-02-26", "close": 0.018, "volume": 619546.0}, {"date": "2021-03-01", "close": 0.017, "volume": 102269.0}, {"date": "2021-03-02", "close": 0.019, "volume": 36000.0}, {"date": "2021-03-03", "close": 0.017, "volume": 23424.0}, {"date": "2021-03-04", "close": 0.017, "volume": 404869.0}, {"date": "2021-03-05", "close": 0.015, "volume": 712855.0}, {"date": "2021-03-12", "close": 0.016, "volume": 43400.0}, {"date": "2021-03-15", "close": 0.016, "volume": 148875.0}, {"date": "2021-03-17", "close": 0.016, "volume": 49000.0}, {"date": "2021-03-18", "close": 0.017, "volume": 241000.0}, {"date": "2021-03-19", "close": 0.019, "volume": 40428.0}, {"date": "2021-03-25", "close": 0.016, "volume": 9765.0}, {"date": "2021-03-26", "close": 0.016, "volume": 231192.0}, {"date": "2021-03-29", "close": 0.017, "volume": 138937.0}, {"date": "2021-03-30", "close": 0.018, "volume": 144640.0}, {"date": "2021-04-08", "close": 0.017, "volume": 200000.0}, {"date": "2021-04-09", "close": 0.017, "volume": 200000.0}, {"date": "2021-04-12", "close": 0.016, "volume": 100000.0}, {"date": "2021-04-13", "close": 0.017, "volume": 50588.0}, {"date": "2021-04-15", "close": 0.017, "volume": 78043.0}, {"date": "2021-04-16", "close": 0.017, "volume": 32824.0}, {"date": "2021-04-20", "close": 0.017, "volume": 129160.0}, {"date": "2021-04-21", "close": 0.016, "volume": 6121.0}, {"date": "2021-04-22", "close": 0.015, "volume": 537865.0}, {"date": "2021-04-23", "close": 0.015, "volume": 215358.0}, {"date": "2021-04-26", "close": 0.015, "volume": 81168.0}, {"date": "2021-04-27", "close": 0.015, "volume": 11698.0}, {"date": "2021-05-03", "close": 0.015, "volume": 100000.0}, {"date": "2021-05-05", "close": 0.015, "volume": 86126.0}, {"date": "2021-05-07", "close": 0.014, "volume": 80400.0}, {"date": "2021-05-10", "close": 0.016, "volume": 5868.0}, {"date": "2021-05-11", "close": 0.014, "volume": 48000.0}, {"date": "2021-05-12", "close": 0.014, "volume": 633660.0}, {"date": "2021-05-17", "close": 0.013, "volume": 66632.0}, {"date": "2021-05-19", "close": 0.013, "volume": 26631.0}, {"date": "2021-05-20", "close": 0.012, "volume": 500904.0}, {"date": "2021-05-21", "close": 0.012, "volume": 130625.0}, {"date": "2021-05-25", "close": 0.012, "volume": 6111740.0}, {"date": "2021-05-27", "close": 0.012, "volume": 45000.0}, {"date": "2021-05-31", "close": 0.012, "volume": 71839.0}, {"date": "2021-06-01", "close": 0.012, "volume": 1000.0}, {"date": "2021-06-02", "close": 0.012, "volume": 7714.0}, {"date": "2021-06-03", "close": 0.012, "volume": 445912.0}, {"date": "2021-06-04", "close": 0.012, "volume": 145000.0}, {"date": "2021-06-07", "close": 0.012, "volume": 470000.0}, {"date": "2021-06-08", "close": 0.012, "volume": 16584.0}, {"date": "2021-06-09", "close": 0.012, "volume": 5805.0}, {"date": "2021-06-10", "close": 0.012, "volume": 1534.0}, {"date": "2021-06-11", "close": 0.012, "volume": 286717.0}, {"date": "2021-06-16", "close": 0.011, "volume": 1897134.0}, {"date": "2021-06-21", "close": 0.01, "volume": 612500.0}, {"date": "2021-06-22", "close": 0.01, "volume": 53501.0}, {"date": "2021-06-23", "close": 0.01, "volume": 48100.0}, {"date": "2021-06-25", "close": 0.01, "volume": 216104.0}, {"date": "2021-06-28", "close": 0.01, "volume": 76615.0}, {"date": "2021-06-29", "close": 0.011, "volume": 198385.0}, {"date": "2021-06-30", "close": 0.01, "volume": 4956.0}, {"date": "2021-07-01", "close": 0.011, "volume": 46181.0}, {"date": "2021-07-02", "close": 0.011, "volume": 103130.0}, {"date": "2021-07-06", "close": 0.01, "volume": 274871.0}, {"date": "2021-07-08", "close": 0.01, "volume": 23909.0}, {"date": "2021-07-09", "close": 0.01, "volume": 67292.0}, {"date": "2021-07-13", "close": 0.0105, "volume": 8818.0}, {"date": "2021-07-14", "close": 0.011, "volume": 159024.0}, {"date": "2021-07-15", "close": 0.012, "volume": 676246.0}, {"date": "2021-07-16", "close": 0.012, "volume": 830.0}, {"date": "2021-07-19", "close": 0.015, "volume": 6374238.0}, {"date": "2021-07-20", "close": 0.013, "volume": 3185178.0}, {"date": "2021-07-21", "close": 0.015, "volume": 6863944.0}, {"date": "2021-07-22", "close": 0.014, "volume": 369845.0}, {"date": "2021-07-23", "close": 0.012, "volume": 303365.0}, {"date": "2021-07-26", "close": 0.013, "volume": 88541.0}, {"date": "2021-07-27", "close": 0.013, "volume": 5269.0}, {"date": "2021-07-28", "close": 0.013, "volume": 187218.0}, {"date": "2021-07-29", "close": 0.015, "volume": 331929.0}, {"date": "2021-07-30", "close": 0.013, "volume": 439232.0}, {"date": "2021-08-02", "close": 0.014, "volume": 143022.0}, {"date": "2021-08-03", "close": 0.014, "volume": 36000.0}, {"date": "2021-08-04", "close": 0.013, "volume": 1666944.0}, {"date": "2021-08-05", "close": 0.013, "volume": 420000.0}, {"date": "2021-08-06", "close": 0.015, "volume": 914184.0}, {"date": "2021-08-09", "close": 0.015, "volume": 247716.0}, {"date": "2021-08-11", "close": 0.016, "volume": 1865648.0}, {"date": "2021-08-12", "close": 0.015, "volume": 128469.0}, {"date": "2021-08-13", "close": 0.016, "volume": 328864.0}, {"date": "2021-08-16", "close": 0.015, "volume": 79063.0}, {"date": "2021-08-17", "close": 0.014, "volume": 556933.0}, {"date": "2021-08-20", "close": 0.014, "volume": 11000.0}, {"date": "2021-08-23", "close": 0.014, "volume": 38000.0}, {"date": "2021-08-26", "close": 0.014, "volume": 124454.0}, {"date": "2021-08-27", "close": 0.013, "volume": 26294.0}, {"date": "2021-08-31", "close": 0.013, "volume": 1422.0}, {"date": "2021-09-03", "close": 0.015, "volume": 164700.0}, {"date": "2021-09-06", "close": 0.013, "volume": 138300.0}, {"date": "2021-09-09", "close": 0.013, "volume": 5785.0}, {"date": "2021-09-13", "close": 0.0135, "volume": 107157.0}, {"date": "2021-09-17", "close": 0.013, "volume": 4134.0}, {"date": "2021-09-21", "close": 0.012, "volume": 128878.0}, {"date": "2021-09-22", "close": 0.012, "volume": 95.0}, {"date": "2021-09-27", "close": 0.011, "volume": 25171.0}, {"date": "2021-10-05", "close": 0.011, "volume": 468080.0}, {"date": "2021-10-12", "close": 0.012, "volume": 365000.0}, {"date": "2021-10-13", "close": 0.012, "volume": 137666.0}, {"date": "2021-10-14", "close": 0.011, "volume": 15096.0}, {"date": "2021-10-19", "close": 0.013, "volume": 122400.0}, {"date": "2021-10-20", "close": 0.013, "volume": 369057.0}, {"date": "2021-10-21", "close": 0.014, "volume": 4024777.0}, {"date": "2021-10-22", "close": 0.013, "volume": 973939.0}, {"date": "2021-10-25", "close": 0.014, "volume": 24285.0}, {"date": "2021-10-27", "close": 0.014, "volume": 70000.0}, {"date": "2021-11-01", "close": 0.014, "volume": 18480.0}, {"date": "2021-11-04", "close": 0.014, "volume": 71425.0}, {"date": "2021-11-05", "close": 0.013, "volume": 75000.0}, {"date": "2021-11-08", "close": 0.013, "volume": 7692.0}, {"date": "2021-11-09", "close": 0.013, "volume": 3124475.0}, {"date": "2021-11-10", "close": 0.013, "volume": 400000.0}, {"date": "2021-11-12", "close": 0.013, "volume": 44070.0}, {"date": "2021-11-15", "close": 0.013, "volume": 5000.0}, {"date": "2021-11-16", "close": 0.013, "volume": 152143.0}, {"date": "2021-11-17", "close": 0.013, "volume": 150000.0}, {"date": "2021-11-18", "close": 0.013, "volume": 20000.0}, {"date": "2021-11-19", "close": 0.013, "volume": 941437.0}, {"date": "2021-11-22", "close": 0.012, "volume": 293665.0}, {"date": "2021-11-23", "close": 0.012, "volume": 345000.0}, {"date": "2021-11-25", "close": 0.012, "volume": 14520.0}, {"date": "2021-11-30", "close": 0.012, "volume": 165457.0}, {"date": "2021-12-01", "close": 0.012, "volume": 178237.0}, {"date": "2021-12-03", "close": 0.012, "volume": 13126.0}, {"date": "2021-12-09", "close": 0.013, "volume": 21531.0}, {"date": "2021-12-14", "close": 0.012, "volume": 304379.0}, {"date": "2021-12-20", "close": 0.012, "volume": 1493.0}, {"date": "2021-12-21", "close": 0.011, "volume": 391011.0}, {"date": "2021-12-29", "close": 0.011, "volume": 219210.0}, {"date": "2021-12-30", "close": 0.011, "volume": 295181.0}, {"date": "2022-01-04", "close": 0.011, "volume": 48946.0}, {"date": "2022-01-05", "close": 0.011, "volume": 55617.0}, {"date": "2022-01-12", "close": 0.014, "volume": 436959.0}, {"date": "2022-01-13", "close": 0.014, "volume": 23919.0}, {"date": "2022-01-14", "close": 0.012, "volume": 463700.0}, {"date": "2022-01-21", "close": 0.014, "volume": 63772.0}, {"date": "2022-01-24", "close": 0.011, "volume": 139166.0}, {"date": "2022-01-25", "close": 0.012, "volume": 431029.0}, {"date": "2022-01-28", "close": 0.012, "volume": 400622.0}, {"date": "2022-01-31", "close": 0.011, "volume": 100000.0}, {"date": "2022-02-03", "close": 0.012, "volume": 660228.0}, {"date": "2022-02-04", "close": 0.013, "volume": 609647.0}, {"date": "2022-02-07", "close": 0.013, "volume": 4105.0}, {"date": "2022-02-08", "close": 0.013, "volume": 67085.0}, {"date": "2022-02-09", "close": 0.013, "volume": 855.0}, {"date": "2022-02-15", "close": 0.013, "volume": 53809.0}, {"date": "2022-02-16", "close": 0.013, "volume": 45065.0}, {"date": "2022-02-18", "close": 0.0125, "volume": 1301450.0}, {"date": "2022-02-21", "close": 0.012, "volume": 23091.0}, {"date": "2022-02-22", "close": 0.011, "volume": 254846.0}, {"date": "2022-02-24", "close": 0.011, "volume": 100000.0}, {"date": "2022-02-25", "close": 0.011, "volume": 11000.0}, {"date": "2022-02-28", "close": 0.011, "volume": 1419415.0}, {"date": "2022-03-01", "close": 0.011, "volume": 357974.0}, {"date": "2022-03-02", "close": 0.013, "volume": 276126.0}, {"date": "2022-03-04", "close": 0.011, "volume": 260578.0}, {"date": "2022-03-07", "close": 0.011, "volume": 100909.0}, {"date": "2022-03-08", "close": 0.011, "volume": 5000.0}, {"date": "2022-03-09", "close": 0.011, "volume": 37341.0}, {"date": "2022-03-11", "close": 0.011, "volume": 1.0}, {"date": "2022-03-14", "close": 0.011, "volume": 204469.0}, {"date": "2022-03-16", "close": 0.011, "volume": 270400.0}, {"date": "2022-03-17", "close": 0.011, "volume": 403504.0}, {"date": "2022-03-18", "close": 0.011, "volume": 167420.0}, {"date": "2022-03-21", "close": 0.011, "volume": 65613.0}, {"date": "2022-03-22", "close": 0.011, "volume": 205268.0}, {"date": "2022-03-23", "close": 0.011, "volume": 85000.0}, {"date": "2022-03-24", "close": 0.011, "volume": 61000.0}, {"date": "2022-03-28", "close": 0.011, "volume": 102696.0}, {"date": "2022-03-31", "close": 0.011, "volume": 1986.0}, {"date": "2022-04-01", "close": 0.011, "volume": 20000.0}, {"date": "2022-04-04", "close": 0.011, "volume": 100909.0}, {"date": "2022-04-05", "close": 0.011, "volume": 121234.0}, {"date": "2022-04-06", "close": 0.011, "volume": 100000.0}, {"date": "2022-04-07", "close": 0.01, "volume": 443750.0}, {"date": "2022-04-08", "close": 0.01, "volume": 932886.0}, {"date": "2022-04-11", "close": 0.01, "volume": 2167.0}, {"date": "2022-04-12", "close": 0.01, "volume": 200000.0}, {"date": "2022-04-13", "close": 0.01, "volume": 498.0}, {"date": "2022-04-14", "close": 0.01, "volume": 115512.0}, {"date": "2022-04-19", "close": 0.01, "volume": 9950.0}, {"date": "2022-04-20", "close": 0.01, "volume": 61350.0}, {"date": "2022-04-21", "close": 0.01, "volume": 400015.0}, {"date": "2022-04-22", "close": 0.01, "volume": 109985.0}, {"date": "2022-04-26", "close": 0.009, "volume": 224361.0}, {"date": "2022-04-27", "close": 0.009, "volume": 96567.0}, {"date": "2022-05-05", "close": 0.009, "volume": 5000.0}, {"date": "2022-05-09", "close": 0.009, "volume": 190137.0}, {"date": "2022-05-10", "close": 0.009, "volume": 91544.0}, {"date": "2022-05-12", "close": 0.01, "volume": 50000.0}, {"date": "2022-05-13", "close": 0.01, "volume": 250000.0}, {"date": "2022-05-17", "close": 0.007, "volume": 80000.0}, {"date": "2022-05-18", "close": 0.008, "volume": 25000.0}, {"date": "2022-05-23", "close": 0.008, "volume": 12438.0}, {"date": "2022-05-24", "close": 0.01, "volume": 322900.0}, {"date": "2022-05-25", "close": 0.01, "volume": 251991.0}, {"date": "2022-05-26", "close": 0.01, "volume": 50000.0}, {"date": "2022-05-27", "close": 0.009, "volume": 87456.0}, {"date": "2022-05-30", "close": 0.009, "volume": 4544.0}, {"date": "2022-05-31", "close": 0.01, "volume": 95456.0}, {"date": "2022-06-01", "close": 0.01, "volume": 97000.0}, {"date": "2022-06-02", "close": 0.009, "volume": 223389.0}, {"date": "2022-06-08", "close": 0.01, "volume": 55799.0}, {"date": "2022-06-09", "close": 0.011, "volume": 382500.0}, {"date": "2022-06-14", "close": 0.009, "volume": 100000.0}, {"date": "2022-06-15", "close": 0.009, "volume": 3828.0}, {"date": "2022-06-16", "close": 0.008, "volume": 297798.0}, {"date": "2022-06-20", "close": 0.008, "volume": 20000.0}, {"date": "2022-06-21", "close": 0.008, "volume": 184446.0}, {"date": "2022-06-27", "close": 0.008, "volume": 200041.0}, {"date": "2022-06-28", "close": 0.008, "volume": 193000.0}, {"date": "2022-06-29", "close": 0.009, "volume": 43918.0}, {"date": "2022-06-30", "close": 0.01, "volume": 55500.0}, {"date": "2022-07-06", "close": 0.01, "volume": 28377.0}, {"date": "2022-07-11", "close": 0.01, "volume": 5000.0}, {"date": "2022-07-12", "close": 0.011, "volume": 202360.0}, {"date": "2022-07-13", "close": 0.01, "volume": 61623.0}, {"date": "2022-07-14", "close": 0.011, "volume": 84389.0}, {"date": "2022-07-15", "close": 0.011, "volume": 1810.0}, {"date": "2022-07-18", "close": 0.011, "volume": 769.0}, {"date": "2022-07-20", "close": 0.009, "volume": 182648.0}, {"date": "2022-07-22", "close": 0.009, "volume": 157082.0}, {"date": "2022-07-25", "close": 0.011, "volume": 599205.0}, {"date": "2022-07-26", "close": 0.009, "volume": 340000.0}, {"date": "2022-07-29", "close": 0.011, "volume": 475058.0}, {"date": "2022-08-05", "close": 0.011, "volume": 7237.0}, {"date": "2022-08-08", "close": 0.009, "volume": 133000.0}, {"date": "2022-08-15", "close": 0.01, "volume": 6190.0}, {"date": "2022-08-17", "close": 0.009, "volume": 154144.0}, {"date": "2022-08-22", "close": 0.009, "volume": 107237.0}, {"date": "2022-08-25", "close": 0.009, "volume": 70000.0}, {"date": "2022-08-30", "close": 0.01, "volume": 140000.0}, {"date": "2022-09-08", "close": 0.01, "volume": 15975.0}, {"date": "2022-09-09", "close": 0.011, "volume": 103569.0}, {"date": "2022-09-12", "close": 0.01, "volume": 12647.0}, {"date": "2022-09-13", "close": 0.01, "volume": 9951.0}, {"date": "2022-09-14", "close": 0.01, "volume": 102230.0}, {"date": "2022-09-15", "close": 0.011, "volume": 300000.0}, {"date": "2022-09-19", "close": 0.012, "volume": 150969.0}, {"date": "2022-09-21", "close": 0.012, "volume": 86400.0}, {"date": "2022-09-26", "close": 0.011, "volume": 128888.0}, {"date": "2022-09-27", "close": 0.01, "volume": 185000.0}, {"date": "2022-09-29", "close": 0.011, "volume": 31255.0}, {"date": "2022-10-03", "close": 0.01, "volume": 47406.0}, {"date": "2022-10-06", "close": 0.0115, "volume": 47199.0}, {"date": "2022-10-07", "close": 0.012, "volume": 256804.0}, {"date": "2022-10-21", "close": 0.012, "volume": 4229.0}, {"date": "2022-10-24", "close": 0.012, "volume": 82919.0}, {"date": "2022-10-25", "close": 0.011, "volume": 20000.0}, {"date": "2022-10-26", "close": 0.01, "volume": 141046.0}, {"date": "2022-10-27", "close": 0.01, "volume": 28636.0}, {"date": "2022-10-31", "close": 0.011, "volume": 4342.0}, {"date": "2022-11-01", "close": 0.01, "volume": 191.0}, {"date": "2022-11-02", "close": 0.01, "volume": 602057.0}, {"date": "2022-11-03", "close": 0.01, "volume": 133334.0}, {"date": "2022-11-08", "close": 0.008, "volume": 1108316.0}, {"date": "2022-11-09", "close": 0.009, "volume": 180000.0}, {"date": "2022-11-10", "close": 0.008, "volume": 95204.0}, {"date": "2022-11-11", "close": 0.011, "volume": 125251.0}, {"date": "2022-11-14", "close": 0.0105, "volume": 1896.0}, {"date": "2022-11-16", "close": 0.011, "volume": 90000.0}, {"date": "2022-11-17", "close": 0.01, "volume": 250.0}, {"date": "2022-11-21", "close": 0.011, "volume": 209.0}, {"date": "2022-11-22", "close": 0.011, "volume": 423226.0}, {"date": "2022-11-23", "close": 0.01, "volume": 137374.0}, {"date": "2022-11-24", "close": 0.009, "volume": 890429.0}, {"date": "2022-11-28", "close": 0.011, "volume": 23861.0}, {"date": "2022-12-07", "close": 0.009, "volume": 211270.0}, {"date": "2022-12-13", "close": 0.011, "volume": 126540.0}, {"date": "2022-12-14", "close": 0.011, "volume": 60605.0}, {"date": "2022-12-15", "close": 0.011, "volume": 10200.0}, {"date": "2022-12-16", "close": 0.011, "volume": 436.0}, {"date": "2022-12-19", "close": 0.009, "volume": 24641.0}, {"date": "2022-12-22", "close": 0.009, "volume": 529217.0}, {"date": "2022-12-23", "close": 0.01, "volume": 278.0}, {"date": "2023-01-03", "close": 0.009, "volume": 366.0}, {"date": "2023-01-04", "close": 0.009, "volume": 12023.0}, {"date": "2023-01-06", "close": 0.009, "volume": 226628.0}, {"date": "2023-01-09", "close": 0.009, "volume": 13722.0}, {"date": "2023-01-10", "close": 0.009, "volume": 380.0}, {"date": "2023-01-13", "close": 0.01, "volume": 272.0}, {"date": "2023-01-16", "close": 0.009, "volume": 20449.0}, {"date": "2023-01-19", "close": 0.009, "volume": 40000.0}, {"date": "2023-01-20", "close": 0.009, "volume": 331.0}, {"date": "2023-01-24", "close": 0.01, "volume": 275.0}, {"date": "2023-01-25", "close": 0.01, "volume": 84825.0}, {"date": "2023-01-27", "close": 0.011, "volume": 15522.0}, {"date": "2023-01-31", "close": 0.009, "volume": 6019.0}, {"date": "2023-02-03", "close": 0.009, "volume": 110275.0}, {"date": "2023-02-07", "close": 0.009, "volume": 725600.0}, {"date": "2023-02-08", "close": 0.009, "volume": 682900.0}, {"date": "2023-02-14", "close": 0.009, "volume": 400000.0}, {"date": "2023-02-15", "close": 0.009, "volume": 1164.0}, {"date": "2023-02-16", "close": 0.009, "volume": 12500.0}, {"date": "2023-02-23", "close": 0.009, "volume": 197375.0}, {"date": "2023-02-24", "close": 0.009, "volume": 298.0}, {"date": "2023-02-28", "close": 0.008, "volume": 5249.0}, {"date": "2023-03-06", "close": 0.008, "volume": 550000.0}, {"date": "2023-03-09", "close": 0.009, "volume": 70623.0}, {"date": "2023-03-15", "close": 0.009, "volume": 51.0}, {"date": "2023-03-17", "close": 0.008, "volume": 76300.0}, {"date": "2023-03-21", "close": 0.008, "volume": 324800.0}, {"date": "2023-03-23", "close": 0.008, "volume": 3317.0}, {"date": "2023-03-28", "close": 0.008, "volume": 91100.0}, {"date": "2023-03-30", "close": 0.009, "volume": 51.0}, {"date": "2023-03-31", "close": 0.009, "volume": 11111.0}, {"date": "2023-04-03", "close": 0.007, "volume": 95238.0}, {"date": "2023-04-04", "close": 0.008, "volume": 1.0}, {"date": "2023-04-06", "close": 0.009, "volume": 148366.0}, {"date": "2023-04-11", "close": 0.009, "volume": 1239.0}, {"date": "2023-04-17", "close": 0.008, "volume": 60900.0}, {"date": "2023-04-18", "close": 0.008, "volume": 30000.0}, {"date": "2023-05-05", "close": 0.009, "volume": 50000.0}, {"date": "2023-05-08", "close": 0.008, "volume": 57100.0}, {"date": "2023-05-15", "close": 0.008, "volume": 33245.0}, {"date": "2023-05-24", "close": 0.009, "volume": 143738.0}, {"date": "2023-05-31", "close": 0.01, "volume": 50498.0}, {"date": "2023-06-01", "close": 0.01, "volume": 200000.0}, {"date": "2023-06-02", "close": 0.009, "volume": 44805.0}, {"date": "2023-06-07", "close": 0.009, "volume": 5500.0}, {"date": "2023-06-09", "close": 0.01, "volume": 5889.0}, {"date": "2023-06-13", "close": 0.009, "volume": 6000.0}, {"date": "2023-06-14", "close": 0.009, "volume": 12500.0}, {"date": "2023-06-15", "close": 0.01, "volume": 2218.0}, {"date": "2023-06-16", "close": 0.009, "volume": 11500.0}, {"date": "2023-06-19", "close": 0.011, "volume": 349246.0}, {"date": "2023-06-21", "close": 0.012, "volume": 182590.0}, {"date": "2023-06-22", "close": 0.012, "volume": 473391.0}, {"date": "2023-06-23", "close": 0.013, "volume": 275000.0}, {"date": "2023-06-26", "close": 0.012, "volume": 20378.0}, {"date": "2023-06-28", "close": 0.012, "volume": 1783.0}, {"date": "2023-06-29", "close": 0.012, "volume": 146214.0}, {"date": "2023-06-30", "close": 0.011, "volume": 913432.0}, {"date": "2023-07-04", "close": 0.011, "volume": 400.0}, {"date": "2023-07-06", "close": 0.013, "volume": 219900.0}, {"date": "2023-07-10", "close": 0.013, "volume": 95709.0}, {"date": "2023-07-11", "close": 0.013, "volume": 755.0}, {"date": "2023-07-14", "close": 0.013, "volume": 3020.0}, {"date": "2023-07-17", "close": 0.013, "volume": 210.0}, {"date": "2023-07-21", "close": 0.014, "volume": 178937.0}, {"date": "2023-07-24", "close": 0.011, "volume": 100735.0}, {"date": "2023-07-26", "close": 0.012, "volume": 200000.0}, {"date": "2023-07-27", "close": 0.012, "volume": 58875.0}, {"date": "2023-07-31", "close": 0.013, "volume": 50591.0}, {"date": "2023-08-07", "close": 0.011, "volume": 80005.0}, {"date": "2023-08-08", "close": 0.012, "volume": 57418.0}, {"date": "2023-08-09", "close": 0.012, "volume": 5.0}, {"date": "2023-08-10", "close": 0.013, "volume": 33168.0}, {"date": "2023-08-11", "close": 0.012, "volume": 18729.0}, {"date": "2023-08-14", "close": 0.013, "volume": 42602.0}, {"date": "2023-08-15", "close": 0.013, "volume": 253386.0}, {"date": "2023-08-16", "close": 0.013, "volume": 133500.0}, {"date": "2023-08-17", "close": 0.013, "volume": 185358.0}, {"date": "2023-08-21", "close": 0.013, "volume": 83648.0}, {"date": "2023-08-22", "close": 0.013, "volume": 200000.0}, {"date": "2023-08-24", "close": 0.014, "volume": 50000.0}, {"date": "2023-08-28", "close": 0.014, "volume": 44060.0}, {"date": "2023-08-29", "close": 0.014, "volume": 181111.0}, {"date": "2023-08-31", "close": 0.015, "volume": 181303.0}, {"date": "2023-09-01", "close": 0.015, "volume": 46.0}, {"date": "2023-09-04", "close": 0.015, "volume": 197.0}, {"date": "2023-09-05", "close": 0.013, "volume": 92530.0}, {"date": "2023-09-06", "close": 0.013, "volume": 235000.0}, {"date": "2023-09-07", "close": 0.014, "volume": 6596.0}, {"date": "2023-09-08", "close": 0.011, "volume": 303298.0}, {"date": "2023-09-19", "close": 0.013, "volume": 150568.0}, {"date": "2023-09-20", "close": 0.013, "volume": 408965.0}, {"date": "2023-09-25", "close": 0.013, "volume": 150000.0}, {"date": "2023-09-26", "close": 0.013, "volume": 16766.0}, {"date": "2023-09-27", "close": 0.012, "volume": 246054.0}, {"date": "2023-09-28", "close": 0.012, "volume": 8221.0}, {"date": "2023-10-02", "close": 0.013, "volume": 20000.0}, {"date": "2023-10-04", "close": 0.013, "volume": 219999.0}, {"date": "2023-10-09", "close": 0.013, "volume": 1000.0}, {"date": "2023-10-12", "close": 0.012, "volume": 450709.0}, {"date": "2023-10-18", "close": 0.013, "volume": 99360.0}, {"date": "2023-10-19", "close": 0.014, "volume": 60454.0}, {"date": "2023-10-23", "close": 0.012, "volume": 66840.0}, {"date": "2023-10-24", "close": 0.012, "volume": 25820.0}, {"date": "2023-10-27", "close": 0.012, "volume": 40000.0}, {"date": "2023-10-30", "close": 0.013, "volume": 755.0}, {"date": "2023-11-03", "close": 0.012, "volume": 563075.0}, {"date": "2023-11-06", "close": 0.012, "volume": 509022.0}, {"date": "2023-11-07", "close": 0.012, "volume": 768302.0}, {"date": "2023-11-10", "close": 0.012, "volume": 500755.0}, {"date": "2023-11-13", "close": 0.011, "volume": 695754.0}, {"date": "2023-11-15", "close": 0.012, "volume": 99666.0}, {"date": "2023-11-17", "close": 0.012, "volume": 207275.0}, {"date": "2023-11-20", "close": 0.012, "volume": 42045.0}, {"date": "2023-11-22", "close": 0.012, "volume": 35499.0}, {"date": "2023-11-23", "close": 0.012, "volume": 464501.0}, {"date": "2023-11-24", "close": 0.013, "volume": 37602.0}, {"date": "2023-11-28", "close": 0.013, "volume": 38884.0}, {"date": "2023-11-29", "close": 0.013, "volume": 50000.0}, {"date": "2023-11-30", "close": 0.012, "volume": 38884.0}, {"date": "2023-12-13", "close": 0.013, "volume": 23973.0}, {"date": "2023-12-18", "close": 0.013, "volume": 3776.0}, {"date": "2023-12-21", "close": 0.011, "volume": 100000.0}, {"date": "2023-12-27", "close": 0.011, "volume": 3569.0}, {"date": "2024-01-09", "close": 0.013, "volume": 50000.0}, {"date": "2024-01-18", "close": 0.012, "volume": 8334.0}, {"date": "2024-01-19", "close": 0.011, "volume": 258307.0}, {"date": "2024-01-22", "close": 0.011, "volume": 1359973.0}, {"date": "2024-01-23", "close": 0.014, "volume": 1813037.0}, {"date": "2024-01-24", "close": 0.013, "volume": 715233.0}, {"date": "2024-01-25", "close": 0.012, "volume": 100000.0}, {"date": "2024-02-12", "close": 0.011, "volume": 152000.0}, {"date": "2024-02-13", "close": 0.011, "volume": 123333.0}, {"date": "2024-02-14", "close": 0.011, "volume": 90.0}, {"date": "2024-02-16", "close": 0.012, "volume": 176834.0}, {"date": "2024-02-19", "close": 0.009, "volume": 192183.0}, {"date": "2024-02-20", "close": 0.011, "volume": 90394.0}, {"date": "2024-02-21", "close": 0.012, "volume": 19606.0}, {"date": "2024-02-23", "close": 0.01, "volume": 64988.0}, {"date": "2024-02-27", "close": 0.01, "volume": 469.0}, {"date": "2024-02-29", "close": 0.01, "volume": 37342.0}, {"date": "2024-03-04", "close": 0.01, "volume": 200001.0}, {"date": "2024-03-08", "close": 0.012, "volume": 17400.0}, {"date": "2024-03-11", "close": 0.012, "volume": 189.0}, {"date": "2024-03-12", "close": 0.012, "volume": 2411.0}, {"date": "2024-03-14", "close": 0.012, "volume": 221977.0}, {"date": "2024-03-15", "close": 0.012, "volume": 180106.0}, {"date": "2024-03-18", "close": 0.012, "volume": 29856.0}, {"date": "2024-03-20", "close": 0.011, "volume": 50000.0}, {"date": "2024-03-21", "close": 0.012, "volume": 22381.0}, {"date": "2024-03-22", "close": 0.011, "volume": 200001.0}, {"date": "2024-03-25", "close": 0.01, "volume": 3778.0}, {"date": "2024-03-28", "close": 0.012, "volume": 93907.0}, {"date": "2024-04-02", "close": 0.012, "volume": 40454.0}, {"date": "2024-04-04", "close": 0.012, "volume": 20000.0}, {"date": "2024-04-08", "close": 0.012, "volume": 16567.0}, {"date": "2024-04-09", "close": 0.011, "volume": 20000.0}, {"date": "2024-04-15", "close": 0.013, "volume": 1228304.0}, {"date": "2024-04-16", "close": 0.012, "volume": 500000.0}, {"date": "2024-04-17", "close": 0.012, "volume": 4864.0}, {"date": "2024-04-18", "close": 0.012, "volume": 12019.0}, {"date": "2024-04-19", "close": 0.012, "volume": 82568.0}, {"date": "2024-04-24", "close": 0.012, "volume": 10990.0}, {"date": "2024-04-26", "close": 0.013, "volume": 901771.0}, {"date": "2024-04-29", "close": 0.014, "volume": 175175.0}, {"date": "2024-04-30", "close": 0.014, "volume": 8693.0}, {"date": "2024-05-01", "close": 0.012, "volume": 422992.0}, {"date": "2024-05-03", "close": 0.012, "volume": 120000.0}, {"date": "2024-05-06", "close": 0.011, "volume": 783800.0}, {"date": "2024-05-10", "close": 0.011, "volume": 476559.0}, {"date": "2024-05-13", "close": 0.012, "volume": 383584.0}, {"date": "2024-05-16", "close": 0.013, "volume": 111111.0}, {"date": "2024-05-17", "close": 0.013, "volume": 102350.0}, {"date": "2024-05-21", "close": 0.013, "volume": 87642.0}, {"date": "2024-05-23", "close": 0.012, "volume": 333016.0}, {"date": "2024-05-27", "close": 0.011, "volume": 51227.0}, {"date": "2024-05-31", "close": 0.011, "volume": 157890.0}, {"date": "2024-06-06", "close": 0.011, "volume": 12358.0}, {"date": "2024-06-11", "close": 0.011, "volume": 189911.0}, {"date": "2024-06-12", "close": 0.01, "volume": 9000.0}, {"date": "2024-06-14", "close": 0.01, "volume": 20000.0}, {"date": "2024-06-17", "close": 0.011, "volume": 1910.0}, {"date": "2024-06-25", "close": 0.01, "volume": 69623.0}, {"date": "2024-06-27", "close": 0.01, "volume": 92767.0}, {"date": "2024-07-08", "close": 0.011, "volume": 17314.0}, {"date": "2024-07-09", "close": 0.011, "volume": 104143.0}, {"date": "2024-07-11", "close": 0.011, "volume": 893.0}, {"date": "2024-07-15", "close": 0.011, "volume": 130037.0}, {"date": "2024-07-16", "close": 0.011, "volume": 40000.0}, {"date": "2024-07-17", "close": 0.01, "volume": 128865.0}, {"date": "2024-07-23", "close": 0.01, "volume": 5.0}, {"date": "2024-07-30", "close": 0.011, "volume": 248530.0}, {"date": "2024-08-06", "close": 0.011, "volume": 100000.0}, {"date": "2024-08-13", "close": 0.011, "volume": 91461.0}, {"date": "2024-08-14", "close": 0.011, "volume": 90.0}, {"date": "2024-08-15", "close": 0.01, "volume": 11000.0}, {"date": "2024-08-23", "close": 0.01, "volume": 46667.0}, {"date": "2024-08-26", "close": 0.01, "volume": 1119.0}, {"date": "2024-09-04", "close": 0.01, "volume": 201000.0}, {"date": "2024-09-10", "close": 0.011, "volume": 303727.0}, {"date": "2024-09-11", "close": 0.011, "volume": 498.0}, {"date": "2024-10-02", "close": 0.011, "volume": 32951.0}, {"date": "2024-10-04", "close": 0.01, "volume": 812106.0}, {"date": "2024-10-08", "close": 0.01, "volume": 127087.0}, {"date": "2024-10-11", "close": 0.009, "volume": 587808.0}, {"date": "2024-10-14", "close": 0.009, "volume": 46512.0}, {"date": "2024-10-17", "close": 0.01, "volume": 10000.0}, {"date": "2024-10-22", "close": 0.01, "volume": 181668.0}, {"date": "2024-10-23", "close": 0.01, "volume": 83564.0}, {"date": "2024-10-25", "close": 0.01, "volume": 4000.0}, {"date": "2024-10-29", "close": 0.009, "volume": 234424.0}, {"date": "2024-11-05", "close": 0.009, "volume": 12195.0}, {"date": "2024-11-06", "close": 0.01, "volume": 8833.0}, {"date": "2024-11-08", "close": 0.01, "volume": 20000.0}, {"date": "2024-11-22", "close": 0.008, "volume": 165770.0}, {"date": "2024-11-29", "close": 0.01, "volume": 50000.0}, {"date": "2024-12-02", "close": 0.011, "volume": 293724.0}, {"date": "2024-12-03", "close": 0.013, "volume": 679455.0}, {"date": "2024-12-04", "close": 0.014, "volume": 302442.0}, {"date": "2024-12-05", "close": 0.012, "volume": 663517.0}, {"date": "2024-12-06", "close": 0.014, "volume": 54712.0}, {"date": "2024-12-09", "close": 0.014, "volume": 1445.0}, {"date": "2024-12-10", "close": 0.014, "volume": 314993.0}, {"date": "2024-12-11", "close": 0.014, "volume": 6309.0}, {"date": "2024-12-12", "close": 0.014, "volume": 3996.0}, {"date": "2024-12-16", "close": 0.014, "volume": 1052.0}, {"date": "2024-12-20", "close": 0.013, "volume": 153775.0}, {"date": "2024-12-23", "close": 0.013, "volume": 755.0}, {"date": "2024-12-27", "close": 0.013, "volume": 150000.0}, {"date": "2024-12-30", "close": 0.012, "volume": 200670.0}, {"date": "2024-12-31", "close": 0.013, "volume": 8479.0}, {"date": "2025-01-02", "close": 0.013, "volume": 471250.0}, {"date": "2025-01-06", "close": 0.012, "volume": 364176.0}, {"date": "2025-01-07", "close": 0.012, "volume": 344700.0}, {"date": "2025-01-08", "close": 0.014, "volume": 563513.0}, {"date": "2025-01-10", "close": 0.014, "volume": 400000.0}, {"date": "2025-01-13", "close": 0.013, "volume": 383343.0}, {"date": "2025-01-14", "close": 0.013, "volume": 50443.0}, {"date": "2025-01-15", "close": 0.013, "volume": 120000.0}, {"date": "2025-01-17", "close": 0.012, "volume": 650888.0}, {"date": "2025-01-20", "close": 0.013, "volume": 200378.0}, {"date": "2025-01-21", "close": 0.013, "volume": 79622.0}, {"date": "2025-01-22", "close": 0.013, "volume": 50000.0}, {"date": "2025-01-24", "close": 0.013, "volume": 45500.0}, {"date": "2025-01-29", "close": 0.013, "volume": 7742.0}, {"date": "2025-01-31", "close": 0.012, "volume": 300000.0}, {"date": "2025-02-03", "close": 0.012, "volume": 38150.0}, {"date": "2025-02-05", "close": 0.013, "volume": 71113.0}, {"date": "2025-02-11", "close": 0.013, "volume": 1666.0}, {"date": "2025-02-12", "close": 0.014, "volume": 71402.0}, {"date": "2025-02-13", "close": 0.014, "volume": 397115.0}, {"date": "2025-02-14", "close": 0.014, "volume": 300000.0}, {"date": "2025-02-17", "close": 0.014, "volume": 2723.0}, {"date": "2025-02-19", "close": 0.014, "volume": 100000.0}, {"date": "2025-02-21", "close": 0.015, "volume": 1868.0}, {"date": "2025-02-24", "close": 0.015, "volume": 254547.0}, {"date": "2025-02-25", "close": 0.016, "volume": 1362496.0}, {"date": "2025-02-26", "close": 0.015, "volume": 53040.0}, {"date": "2025-02-27", "close": 0.017, "volume": 113066.0}, {"date": "2025-02-28", "close": 0.015, "volume": 1499985.0}, {"date": "2025-03-03", "close": 0.015, "volume": 32021.0}, {"date": "2025-03-06", "close": 0.015, "volume": 6.0}, {"date": "2025-03-10", "close": 0.014, "volume": 894165.0}, {"date": "2025-03-11", "close": 0.013, "volume": 995955.0}, {"date": "2025-03-12", "close": 0.014, "volume": 610.0}, {"date": "2025-03-13", "close": 0.014, "volume": 1020949.0}, {"date": "2025-03-17", "close": 0.014, "volume": 965160.0}, {"date": "2025-03-19", "close": 0.014, "volume": 837200.0}, {"date": "2025-03-21", "close": 0.015, "volume": 6.0}, {"date": "2025-03-24", "close": 0.015, "volume": 27643.0}, {"date": "2025-03-25", "close": 0.014, "volume": 1730426.0}, {"date": "2025-03-27", "close": 0.014, "volume": 227.0}, {"date": "2025-04-01", "close": 0.015, "volume": 607510.0}, {"date": "2025-04-02", "close": 0.015, "volume": 354860.0}, {"date": "2025-04-03", "close": 0.015, "volume": 2522.0}, {"date": "2025-04-04", "close": 0.015, "volume": 57020.0}, {"date": "2025-04-07", "close": 0.015, "volume": 152528.0}, {"date": "2025-04-08", "close": 0.015, "volume": 166017.0}, {"date": "2025-04-09", "close": 0.014, "volume": 513646.0}, {"date": "2025-04-17", "close": 0.013, "volume": 200000.0}, {"date": "2025-04-24", "close": 0.013, "volume": 1091.0}, {"date": "2025-04-28", "close": 0.014, "volume": 543497.0}, {"date": "2025-04-30", "close": 0.014, "volume": 351.0}, {"date": "2025-05-05", "close": 0.013, "volume": 744352.0}, {"date": "2025-05-06", "close": 0.013, "volume": 161905.0}, {"date": "2025-05-07", "close": 0.013, "volume": 141588.0}, {"date": "2025-05-12", "close": 0.013, "volume": 646.0}, {"date": "2025-05-16", "close": 0.013, "volume": 1916.0}, {"date": "2025-05-19", "close": 0.012, "volume": 20000.0}, {"date": "2025-05-20", "close": 0.012, "volume": 806093.0}, {"date": "2025-05-27", "close": 0.012, "volume": 35000.0}, {"date": "2025-06-02", "close": 0.013, "volume": 300000.0}, {"date": "2025-06-05", "close": 0.012, "volume": 100000.0}, {"date": "2025-06-10", "close": 0.011, "volume": 26379.0}, {"date": "2025-06-13", "close": 0.012, "volume": 3499.0}, {"date": "2025-06-16", "close": 0.014, "volume": 566923.0}, {"date": "2025-06-24", "close": 0.011, "volume": 688940.0}, {"date": "2025-06-27", "close": 0.01, "volume": 451823.0}, {"date": "2025-06-30", "close": 0.009, "volume": 7200.0}, {"date": "2025-07-01", "close": 0.01, "volume": 50000.0}, {"date": "2025-07-03", "close": 0.01, "volume": 32916.0}, {"date": "2025-07-08", "close": 0.01, "volume": 60000.0}, {"date": "2025-07-10", "close": 0.01, "volume": 5487.0}, {"date": "2025-07-14", "close": 0.011, "volume": 100036.0}, {"date": "2025-07-18", "close": 0.011, "volume": 23946.0}, {"date": "2025-07-21", "close": 0.012, "volume": 1476639.0}, {"date": "2025-07-22", "close": 0.013, "volume": 100000.0}, {"date": "2025-07-23", "close": 0.013, "volume": 342042.0}, {"date": "2025-07-30", "close": 0.011, "volume": 92121.0}, {"date": "2025-08-01", "close": 0.011, "volume": 200000.0}, {"date": "2025-08-04", "close": 0.011, "volume": 5598.0}, {"date": "2025-08-05", "close": 0.011, "volume": 948971.0}, {"date": "2025-08-06", "close": 0.012, "volume": 50000.0}, {"date": "2025-08-13", "close": 0.013, "volume": 1345000.0}, {"date": "2025-08-15", "close": 0.013, "volume": 76157.0}, {"date": "2025-08-21", "close": 0.013, "volume": 44832.0}, {"date": "2025-08-22", "close": 0.013, "volume": 2265.0}, {"date": "2025-08-26", "close": 0.013, "volume": 755.0}, {"date": "2025-08-27", "close": 0.014, "volume": 20000.0}, {"date": "2025-09-01", "close": 0.014, "volume": 40721.0}, {"date": "2025-09-03", "close": 0.012, "volume": 339400.0}, {"date": "2025-09-04", "close": 0.012, "volume": 40837.0}, {"date": "2025-09-05", "close": 0.012, "volume": 20163.0}, {"date": "2025-09-08", "close": 0.014, "volume": 150000.0}, {"date": "2025-09-09", "close": 0.014, "volume": 6785.0}, {"date": "2025-09-10", "close": 0.012, "volume": 62300.0}, {"date": "2025-09-17", "close": 0.016, "volume": 297575.0}, {"date": "2025-09-18", "close": 0.013, "volume": 1000068.0}, {"date": "2025-09-24", "close": 0.016, "volume": 321304.0}, {"date": "2025-09-25", "close": 0.014, "volume": 525000.0}, {"date": "2025-09-26", "close": 0.016, "volume": 168943.0}, {"date": "2025-09-29", "close": 0.014, "volume": 19134.0}, {"date": "2025-10-01", "close": 0.014, "volume": 16667.0}, {"date": "2025-10-02", "close": 0.014, "volume": 25507.0}, {"date": "2025-10-03", "close": 0.013, "volume": 5000.0}, {"date": "2025-10-06", "close": 0.015, "volume": 47750.0}, {"date": "2025-10-07", "close": 0.015, "volume": 16356.0}, {"date": "2025-10-08", "close": 0.015, "volume": 33.0}, {"date": "2025-10-09", "close": 0.012, "volume": 44846.0}, {"date": "2025-10-14", "close": 0.014, "volume": 450032.0}, {"date": "2025-10-15", "close": 0.012, "volume": 1083012.0}, {"date": "2025-10-16", "close": 0.012, "volume": 16988.0}, {"date": "2025-10-17", "close": 0.012, "volume": 35453.0}, {"date": "2025-10-22", "close": 0.013, "volume": 214665.0}, {"date": "2025-10-28", "close": 0.013, "volume": 1662.0}, {"date": "2025-11-03", "close": 0.011, "volume": 881302.0}, {"date": "2025-11-04", "close": 0.011, "volume": 135000.0}, {"date": "2025-11-05", "close": 0.011, "volume": 100386.0}, {"date": "2025-11-07", "close": 0.011, "volume": 1011.0}, {"date": "2025-11-10", "close": 0.011, "volume": 50000.0}, {"date": "2025-11-14", "close": 0.011, "volume": 282700.0}, {"date": "2025-11-17", "close": 0.011, "volume": 150000.0}, {"date": "2025-11-19", "close": 0.01, "volume": 75000.0}, {"date": "2025-11-20", "close": 0.011, "volume": 263086.0}, {"date": "2025-11-21", "close": 0.011, "volume": 446913.0}, {"date": "2025-11-24", "close": 0.01, "volume": 67577.0}, {"date": "2025-11-25", "close": 0.013, "volume": 84909.0}, {"date": "2025-11-26", "close": 0.012, "volume": 65755.0}, {"date": "2025-11-28", "close": 0.012, "volume": 169999.0}, {"date": "2025-12-01", "close": 0.012, "volume": 67767.0}, {"date": "2025-12-02", "close": 0.012, "volume": 40363.0}, {"date": "2025-12-03", "close": 0.012, "volume": 13000.0}, {"date": "2025-12-05", "close": 0.008, "volume": 2556924.0}, {"date": "2025-12-08", "close": 0.008, "volume": 4214034.0}, {"date": "2025-12-10", "close": 0.009, "volume": 450003.0}, {"date": "2025-12-11", "close": 0.009, "volume": 174000.0}, {"date": "2025-12-17", "close": 0.01, "volume": 180284.0}, {"date": "2025-12-19", "close": 0.009, "volume": 675166.0}, {"date": "2025-12-30", "close": 0.01, "volume": 70208.0}, {"date": "2025-12-31", "close": 0.01, "volume": 169790.0}, {"date": "2026-01-05", "close": 0.01, "volume": 349131.0}, {"date": "2026-01-06", "close": 0.01, "volume": 100000.0}, {"date": "2026-01-07", "close": 0.01, "volume": 107708.0}, {"date": "2026-01-08", "close": 0.01, "volume": 52292.0}, {"date": "2026-01-09", "close": 0.01, "volume": 345800.0}, {"date": "2026-01-12", "close": 0.0105, "volume": 19350.0}, {"date": "2026-01-13", "close": 0.01, "volume": 251867.0}, {"date": "2026-01-14", "close": 0.009, "volume": 30245.0}, {"date": "2026-01-15", "close": 0.009, "volume": 3000.0}, {"date": "2026-01-16", "close": 0.009, "volume": 420717.0}, {"date": "2026-01-19", "close": 0.009, "volume": 198892.0}, {"date": "2026-01-20", "close": 0.009, "volume": 332735.0}, {"date": "2026-01-21", "close": 0.01, "volume": 573639.0}, {"date": "2026-01-22", "close": 0.01, "volume": 140900.0}, {"date": "2026-01-23", "close": 0.01, "volume": 36500.0}, {"date": "2026-01-27", "close": 0.011, "volume": 23588.0}, {"date": "2026-01-28", "close": 0.011, "volume": 227980.0}, {"date": "2026-01-29", "close": 0.011, "volume": 55196.0}, {"date": "2026-01-30", "close": 0.011, "volume": 281446.0}, {"date": "2026-02-02", "close": 0.011, "volume": 338105.0}, {"date": "2026-02-03", "close": 0.011, "volume": 6678.0}, {"date": "2026-02-04", "close": 0.009, "volume": 269837.0}, {"date": "2026-02-05", "close": 0.009, "volume": 15852.0}, {"date": "2026-02-06", "close": 0.009, "volume": 1051131.0}, {"date": "2026-02-10", "close": 0.009, "volume": 275771.0}, {"date": "2026-02-11", "close": 0.009, "volume": 991197.0}, {"date": "2026-02-12", "close": 0.009, "volume": 22773.0}, {"date": "2026-02-19", "close": 0.009, "volume": 5000.0}, {"date": "2026-02-20", "close": 0.009, "volume": 75.0}, {"date": "2026-02-23", "close": 0.011, "volume": 3868438.0}, {"date": "2026-02-24", "close": 0.0115, "volume": 34347.0}, {"date": "2026-02-25", "close": 0.011, "volume": 1014856.0}, {"date": "2026-02-26", "close": 0.011, "volume": 98778.0}, {"date": "2026-02-27", "close": 0.011, "volume": 21877.0}, {"date": "2026-03-02", "close": 0.012, "volume": 143908.0}, {"date": "2026-03-03", "close": 0.011, "volume": 754928.0}, {"date": "2026-03-04", "close": 0.01, "volume": 476928.0}, {"date": "2026-03-06", "close": 0.01, "volume": 32057.0}, {"date": "2026-03-09", "close": 0.009, "volume": 14410.0}, {"date": "2026-03-10", "close": 0.009, "volume": 524328.0}, {"date": "2026-03-11", "close": 0.01, "volume": 56.0}, {"date": "2026-03-12", "close": 0.009, "volume": 230434.0}, {"date": "2026-03-13", "close": 0.008, "volume": 48072.0}, {"date": "2026-03-16", "close": 0.007, "volume": 2329805.0}, {"date": "2026-03-17", "close": 0.008, "volume": 479220.0}, {"date": "2026-03-18", "close": 0.009, "volume": 526680.0}, {"date": "2026-03-19", "close": 0.01, "volume": 50000.0}, {"date": "2026-03-20", "close": 0.008, "volume": 200000.0}, {"date": "2026-03-23", "close": 0.008, "volume": 280368.0}, {"date": "2026-03-24", "close": 0.008, "volume": 13217.0}, {"date": "2026-03-27", "close": 0.008, "volume": 574822.0}, {"date": "2026-03-30", "close": 0.01, "volume": 339541.0}, {"date": "2026-03-31", "close": 0.008, "volume": 1431722.0}, {"date": "2026-04-01", "close": 0.008, "volume": 5996.0}, {"date": "2026-04-02", "close": 0.008, "volume": 217302.0}, {"date": "2026-04-07", "close": 0.006, "volume": 5740040.0}, {"date": "2026-04-08", "close": 0.007, "volume": 499525.0}, {"date": "2026-04-13", "close": 0.008, "volume": 15000.0}, {"date": "2026-04-14", "close": 0.008, "volume": 80158.0}, {"date": "2026-04-15", "close": 0.007, "volume": 111335.0}, {"date": "2026-04-16", "close": 0.008, "volume": 2055219.0}, {"date": "2026-04-17", "close": 0.008, "volume": 685165.0}, {"date": "2026-04-20", "close": 0.008, "volume": 639389.0}, {"date": "2026-04-21", "close": 0.008, "volume": 423242.0}, {"date": "2026-04-22", "close": 0.008, "volume": 3731.0}, {"date": "2026-04-23", "close": 0.008, "volume": 62625.0}, {"date": "2026-04-24", "close": 0.008, "volume": 62710.0}, {"date": "2026-04-27", "close": 0.009, "volume": 68416.0}, {"date": "2026-04-29", "close": 0.009, "volume": 58178.0}, {"date": "2026-04-30", "close": 0.009, "volume": 1020.0}, {"date": "2026-05-01", "close": 0.007, "volume": 103695.0}, {"date": "2026-05-04", "close": 0.007, "volume": 1246098.0}, {"date": "2026-05-06", "close": 0.008, "volume": 901739.0}, {"date": "2026-05-07", "close": 0.008, "volume": 434240.0}, {"date": "2026-05-08", "close": 0.009, "volume": 7522.0}, {"date": "2026-05-11", "close": 0.008, "volume": 178769.0}, {"date": "2026-05-12", "close": 0.007, "volume": 53836.0}, {"date": "2026-05-13", "close": 0.008, "volume": 186817.0}, {"date": "2026-05-14", "close": 0.008, "volume": 20729.0}, {"date": "2026-05-15", "close": 0.007, "volume": 3299020.0}, {"date": "2026-05-18", "close": 0.007, "volume": 35617.0}, {"date": "2026-05-19", "close": 0.006, "volume": 14786.0}, {"date": "2026-05-20", "close": 0.006, "volume": 2307.0}, {"date": "2026-05-22", "close": 0.006, "volume": 5142456.0}, {"date": "2026-05-25", "close": 0.004, "volume": 3264668.0}, {"date": "2026-05-26", "close": 0.0035, "volume": 2926470.0}, {"date": "2026-05-27", "close": 0.005, "volume": 7679244.0}, {"date": "2026-05-28", "close": 0.004, "volume": 19370685.0}, {"date": "2026-05-29", "close": 0.005, "volume": 400589.0}, {"date": "2026-06-01", "close": 0.005, "volume": 2358390.0}, {"date": "2026-06-02", "close": 0.0045, "volume": 45499.0}, {"date": "2026-06-03", "close": 0.005, "volume": 489206.0}, {"date": "2026-06-04", "close": 0.005, "volume": 423558.0}, {"date": "2026-06-05", "close": 0.004, "volume": 91655.0}, {"date": "2026-06-10", "close": 0.004, "volume": 5005716.0}, {"date": "2026-06-11", "close": 0.004, "volume": 1788982.0}, {"date": "2026-06-12", "close": 0.004, "volume": 563571.0}, {"date": "2026-06-15", "close": 0.004, "volume": 4007361.0}, {"date": "2026-06-16", "close": 0.004, "volume": 520643.0}, {"date": "2026-06-19", "close": 0.004, "volume": 90051.0}, {"date": "2026-06-22", "close": 0.004, "volume": 100000.0}, {"date": "2026-06-23", "close": 0.004, "volume": 1117948.0}, {"date": "2026-06-24", "close": 0.003, "volume": 19784.0}, {"date": "2026-06-25", "close": 0.003, "volume": 9369.0}, {"date": "2026-06-26", "close": 0.003, "volume": 626784.0}, {"date": "2026-06-29", "close": 0.004, "volume": 143429.0}, {"date": "2026-06-30", "close": 0.004, "volume": 735.0}, {"date": "2026-07-02", "close": 0.004, "volume": 825625.0}, {"date": "2026-07-03", "close": 0.004, "volume": 1006.0}, {"date": "2026-07-06", "close": 0.004, "volume": 1325.0}, {"date": "2026-07-07", "close": 0.004, "volume": 499.0}, {"date": "2026-07-09", "close": 0.004, "volume": 125250.0}, {"date": "2026-07-10", "close": 0.003, "volume": 21262.0}, {"date": "2026-07-13", "close": 0.004, "volume": 532450.0}, {"date": "2026-07-14", "close": 0.004, "volume": 2822.0}, {"date": "2026-07-15", "close": 0.004, "volume": 9814.0}, {"date": "2026-07-16", "close": 0.004, "volume": 246.0}, {"date": "2026-07-17", "close": 0.004, "volume": 3239.0}, {"date": "2026-07-20", "close": 0.003, "volume": 233045.0}, {"date": "2026-07-21", "close": 0.003, "volume": 2044916.0}, {"date": "2026-07-22", "close": 0.004, "volume": 182383.0}, {"date": "2026-07-23", "close": 0.004, "volume": 190982.0}, {"date": "2026-07-24", "close": 0.004, "volume": 319.0}, {"date": "2026-07-27", "close": 0.004, "volume": 127500.0}, {"date": "2026-07-28", "close": 0.004, "volume": 503.0}, {"date": "2026-07-29", "close": 0.003, "volume": 483488.0}, {"date": "2026-07-30", "close": 0.003, "volume": 82880.0}, {"date": "2026-08-03", "close": 0.004, "volume": 476260.0}, {"date": "2026-08-04", "close": 0.004, "volume": 511.0}, {"date": "2026-08-05", "close": 0.003, "volume": 385022.0}, {"date": "2026-08-06", "close": 0.004, "volume": 133097.0}, {"date": "2026-08-07", "close": 0.003, "volume": 299105.0}, {"date": "2026-08-10", "close": 0.005, "volume": 1950537.0}, {"date": "2026-08-11", "close": 0.005, "volume": 202249.0}, {"date": "2026-08-12", "close": 0.005, "volume": 1664793.0}, {"date": "2026-08-13", "close": 0.005, "volume": 808676.0}, {"date": "2026-08-14", "close": 0.005, "volume": 403727.0}, {"date": "2026-08-17", "close": 0.004, "volume": 284280.0}, {"date": "2026-08-18", "close": 0.004, "volume": 139503.0}, {"date": "2026-08-20", "close": 0.005, "volume": 701000.0}, {"date": "2026-08-21", "close": 0.005, "volume": 488987.0}, {"date": "2026-08-24", "close": 0.006, "volume": 4975096.0}, {"date": "2026-08-25", "close": 0.005, "volume": 785153.0}, {"date": "2026-08-26", "close": 0.006, "volume": 513843.0}, {"date": "2026-08-27", "close": 0.007, "volume": 207047.0}, {"date": "2026-08-28", "close": 0.006, "volume": 2337767.0}, {"date": "2026-09-01", "close": 0.006, "volume": 333669.0}, {"date": "2026-09-02", "close": 0.006, "volume": 1827.0}, {"date": "2026-09-03", "close": 0.006, "volume": 24534.0}], "refreshing": true}