{"ticker": "LAT", "overview": {"name": "Latitude 66 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": "LAT", "has_prices": true, "as_of": "2026-09-18", "last": 0.15, "prev_close": 0.15, "change": 0.0, "change_pct": 0.0, "session_volume": 5410.0, "vwap_5": 0.1499974352410725, "vwap_20": 0.14431521430061647, "vwap_60": 0.13162208779487528, "vwap_250": 0.125281486374794, "high_52w": 0.205, "low_52w": 0.049, "avg_volume_20": 356611.2, "sessions": 400, "market_cap": {"value": 27306896.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144258", "src": "ASX", "ticker": "LAT", "cik": "", "company": "Latitude 66 Limited", "company_raw": "Latitude 66 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LAT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144258", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55603}, {"id": "ASX-03144257", "src": "ASX", "ticker": "LAT", "cik": "", "company": "Latitude 66 Limited", "company_raw": "Latitude 66 Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LAT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144257", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55603}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140198-6A1345842", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140199-6A1345843", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/lat", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/lat", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/lat", "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": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/lat", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "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/2924-03153634-6A1351620"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153347-6A1351491"}, {"date": "2026-10-26", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153346-6A1351490"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Drilling Commences at KSB Project, Targeting Resource Growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147890-6A1349047"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141584-6A1346430"}], "performance": {"ticker": "LAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2007-12-13", "close": 0.324904, "volume": 1301800.0}, {"date": "2007-12-14", "close": 0.324904, "volume": 175576.0}, {"date": "2007-12-17", "close": 0.28668, "volume": 345716.0}, {"date": "2007-12-18", "close": 0.28668, "volume": 212851.0}, {"date": "2007-12-19", "close": 0.43002, "volume": 1898236.0}, {"date": "2007-12-20", "close": 0.353572, "volume": 174236.0}, {"date": "2007-12-21", "close": 0.305792, "volume": 334393.0}, {"date": "2007-12-24", "close": 0.344016, "volume": 130808.0}, {"date": "2007-12-27", "close": 0.315348, "volume": 158016.0}, {"date": "2007-12-31", "close": 0.315348, "volume": 59648.0}, {"date": "2008-01-02", "close": 0.301014, "volume": 68020.0}, {"date": "2008-01-03", "close": 0.296236, "volume": 257430.0}, {"date": "2008-01-04", "close": 0.296236, "volume": 52323.0}, {"date": "2008-01-07", "close": 0.277124, "volume": 41859.0}, {"date": "2008-01-09", "close": 0.267568, "volume": 71159.0}, {"date": "2008-01-10", "close": 0.267568, "volume": 20929.0}, {"date": "2008-01-14", "close": 0.277124, "volume": 21976.0}, {"date": "2008-01-15", "close": 0.2389, "volume": 57555.0}, {"date": "2008-01-17", "close": 0.258012, "volume": 88949.0}, {"date": "2008-01-23", "close": 0.2389, "volume": 31394.0}, {"date": "2008-01-24", "close": 0.195898, "volume": 41859.0}, {"date": "2008-01-25", "close": 0.229344, "volume": 235454.0}, {"date": "2008-01-31", "close": 0.195898, "volume": 5232.0}, {"date": "2008-02-05", "close": 0.200676, "volume": 29301.0}, {"date": "2008-02-06", "close": 0.200676, "volume": 52323.0}, {"date": "2008-02-14", "close": 0.200676, "volume": 3139.0}, {"date": "2008-02-22", "close": 0.181564, "volume": 99414.0}, {"date": "2008-02-27", "close": 0.19112, "volume": 62788.0}, {"date": "2008-02-28", "close": 0.19112, "volume": 10465.0}, {"date": "2008-03-04", "close": 0.172008, "volume": 7325.0}, {"date": "2008-03-05", "close": 0.19112, "volume": 497070.0}, {"date": "2008-03-06", "close": 0.210232, "volume": 103077.0}, {"date": "2008-03-07", "close": 0.19112, "volume": 119035.0}, {"date": "2008-03-11", "close": 0.19112, "volume": 6540.0}, {"date": "2008-03-18", "close": 0.172008, "volume": 3139.0}, {"date": "2008-03-19", "close": 0.2389, "volume": 1448112.0}, {"date": "2008-03-20", "close": 0.186342, "volume": 117727.0}, {"date": "2008-03-25", "close": 0.19112, "volume": 57415.0}, {"date": "2008-03-26", "close": 0.181564, "volume": 26162.0}, {"date": "2008-03-27", "close": 0.181564, "volume": 31394.0}, {"date": "2008-03-28", "close": 0.176786, "volume": 52323.0}, {"date": "2008-03-31", "close": 0.210232, "volume": 56509.0}, {"date": "2008-04-01", "close": 0.210232, "volume": 75555.0}, {"date": "2008-04-02", "close": 0.210232, "volume": 96275.0}, {"date": "2008-04-04", "close": 0.210232, "volume": 64881.0}, {"date": "2008-04-08", "close": 0.210232, "volume": 10465.0}, {"date": "2008-04-09", "close": 0.200676, "volume": 226455.0}, {"date": "2008-04-11", "close": 0.195898, "volume": 156969.0}, {"date": "2008-04-17", "close": 0.19112, "volume": 50440.0}, {"date": "2008-04-18", "close": 0.19112, "volume": 47091.0}, {"date": "2008-04-22", "close": 0.195898, "volume": 64755.0}, {"date": "2008-04-23", "close": 0.2389, "volume": 429573.0}, {"date": "2008-04-24", "close": 0.219788, "volume": 80578.0}, {"date": "2008-04-28", "close": 0.229344, "volume": 59822.0}, {"date": "2008-04-29", "close": 0.219788, "volume": 52323.0}, {"date": "2008-05-01", "close": 0.219788, "volume": 114849.0}, {"date": "2008-05-02", "close": 0.229344, "volume": 2443.0}, {"date": "2008-05-05", "close": 0.229344, "volume": 174759.0}, {"date": "2008-05-06", "close": 0.26279, "volume": 2386167.0}, {"date": "2008-05-07", "close": 0.296236, "volume": 867293.0}, {"date": "2008-05-08", "close": 0.277124, "volume": 795312.0}, {"date": "2008-05-09", "close": 0.296236, "volume": 534511.0}, {"date": "2008-05-12", "close": 0.296236, "volume": 157553.0}, {"date": "2008-05-13", "close": 0.301014, "volume": 335915.0}, {"date": "2008-05-14", "close": 0.28668, "volume": 420929.0}, {"date": "2008-05-15", "close": 0.28668, "volume": 68020.0}, {"date": "2008-05-16", "close": 0.28668, "volume": 52323.0}, {"date": "2008-05-19", "close": 0.33446, "volume": 672709.0}, {"date": "2008-05-20", "close": 0.363128, "volume": 410903.0}, {"date": "2008-05-21", "close": 0.329682, "volume": 104646.0}, {"date": "2008-05-23", "close": 0.315348, "volume": 115111.0}, {"date": "2008-05-26", "close": 0.320126, "volume": 146862.0}, {"date": "2008-05-27", "close": 0.305792, "volume": 20929.0}, {"date": "2008-05-28", "close": 0.31057, "volume": 78128.0}, {"date": "2008-05-29", "close": 0.267568, "volume": 52323.0}, {"date": "2008-06-02", "close": 0.28668, "volume": 1748.0}, {"date": "2008-06-03", "close": 0.28668, "volume": 23022.0}, {"date": "2008-06-04", "close": 0.296236, "volume": 200921.0}, {"date": "2008-06-05", "close": 0.296236, "volume": 42215.0}, {"date": "2008-06-06", "close": 0.296236, "volume": 20929.0}, {"date": "2008-06-10", "close": 0.296236, "volume": 52323.0}, {"date": "2008-06-11", "close": 0.28668, "volume": 121159.0}, {"date": "2008-06-19", "close": 0.267568, "volume": 10350.0}, {"date": "2008-06-20", "close": 0.2389, "volume": 52323.0}, {"date": "2008-06-23", "close": 0.219788, "volume": 16743.0}, {"date": "2008-06-24", "close": 0.2389, "volume": 46683.0}, {"date": "2008-06-25", "close": 0.2389, "volume": 193596.0}, {"date": "2008-06-27", "close": 0.267568, "volume": 2093.0}, {"date": "2008-06-30", "close": 0.267568, "volume": 10465.0}, {"date": "2008-07-03", "close": 0.2389, "volume": 128077.0}, {"date": "2008-07-04", "close": 0.258012, "volume": 93658.0}, {"date": "2008-07-07", "close": 0.258012, "volume": 119820.0}, {"date": "2008-07-08", "close": 0.229344, "volume": 5232.0}, {"date": "2008-07-09", "close": 0.229344, "volume": 57555.0}, {"date": "2008-07-15", "close": 0.210232, "volume": 139075.0}, {"date": "2008-07-16", "close": 0.2389, "volume": 146505.0}, {"date": "2008-07-17", "close": 0.2389, "volume": 4186.0}, {"date": "2008-07-18", "close": 0.21501, "volume": 62788.0}, {"date": "2008-07-21", "close": 0.21501, "volume": 2093.0}, {"date": "2008-07-23", "close": 0.2389, "volume": 3663.0}, {"date": "2008-07-24", "close": 0.2389, "volume": 8372.0}, {"date": "2008-07-28", "close": 0.21501, "volume": 46568.0}, {"date": "2008-07-31", "close": 0.19112, "volume": 81206.0}, {"date": "2008-08-01", "close": 0.205454, "volume": 25638.0}, {"date": "2008-08-04", "close": 0.210232, "volume": 10465.0}, {"date": "2008-08-05", "close": 0.181564, "volume": 5756.0}, {"date": "2008-08-06", "close": 0.181564, "volume": 5232.0}, {"date": "2008-08-12", "close": 0.205454, "volume": 57032.0}, {"date": "2008-08-13", "close": 0.195898, "volume": 15697.0}, {"date": "2008-08-21", "close": 0.195898, "volume": 8372.0}, {"date": "2008-08-25", "close": 0.195898, "volume": 23022.0}, {"date": "2008-08-27", "close": 0.19112, "volume": 31394.0}, {"date": "2008-08-29", "close": 0.181564, "volume": 62788.0}, {"date": "2008-09-03", "close": 0.172008, "volume": 73252.0}, {"date": "2008-09-09", "close": 0.162452, "volume": 52323.0}, {"date": "2008-09-18", "close": 0.19112, "volume": 60590.0}, {"date": "2008-09-19", "close": 0.19112, "volume": 20929.0}, {"date": "2008-09-22", "close": 0.19112, "volume": 20929.0}, {"date": "2008-09-23", "close": 0.19112, "volume": 5232.0}, {"date": "2008-09-24", "close": 0.172008, "volume": 20929.0}, {"date": "2008-09-25", "close": 0.133784, "volume": 20929.0}, {"date": "2008-09-30", "close": 0.133784, "volume": 43324.0}, {"date": "2008-10-01", "close": 0.162452, "volume": 3139.0}, {"date": "2008-10-02", "close": 0.19112, "volume": 6122.0}, {"date": "2008-10-03", "close": 0.148118, "volume": 31394.0}, {"date": "2008-10-07", "close": 0.14334, "volume": 83717.0}, {"date": "2008-10-08", "close": 0.133784, "volume": 62788.0}, {"date": "2008-10-09", "close": 0.133784, "volume": 60276.0}, {"date": "2008-10-17", "close": 0.162452, "volume": 8895.0}, {"date": "2008-10-24", "close": 0.114672, "volume": 41859.0}, {"date": "2008-10-28", "close": 0.114672, "volume": 8720.0}, {"date": "2008-10-31", "close": 0.114672, "volume": 41510.0}, {"date": "2008-11-03", "close": 0.14334, "volume": 41859.0}, {"date": "2008-11-04", "close": 0.14334, "volume": 31394.0}, {"date": "2008-11-05", "close": 0.14334, "volume": 17424.0}, {"date": "2008-11-06", "close": 0.14334, "volume": 13970.0}, {"date": "2008-11-07", "close": 0.114672, "volume": 20929.0}, {"date": "2008-11-12", "close": 0.114672, "volume": 26162.0}, {"date": "2008-11-14", "close": 0.105116, "volume": 20929.0}, {"date": "2008-11-19", "close": 0.105116, "volume": 3759.0}, {"date": "2008-11-20", "close": 0.114672, "volume": 41859.0}, {"date": "2008-11-25", "close": 0.114672, "volume": 104646.0}, {"date": "2008-12-08", "close": 0.114672, "volume": 20929.0}, {"date": "2009-01-07", "close": 0.114672, "volume": 2093.0}, {"date": "2009-01-08", "close": 0.114672, "volume": 13604.0}, {"date": "2009-01-21", "close": 0.09556, "volume": 9941.0}, {"date": "2009-01-22", "close": 0.0783592, "volume": 419.0}, {"date": "2009-01-28", "close": 0.0802704, "volume": 73252.0}, {"date": "2009-01-29", "close": 0.081226, "volume": 5232.0}, {"date": "2009-02-06", "close": 0.09556, "volume": 20929.0}, {"date": "2009-02-11", "close": 0.09556, "volume": 5232.0}, {"date": "2009-02-13", "close": 0.09556, "volume": 26162.0}, {"date": "2009-03-27", "close": 0.09556, "volume": 31394.0}, {"date": "2009-03-30", "close": 0.114672, "volume": 104646.0}, {"date": "2009-03-31", "close": 0.114672, "volume": 41859.0}, {"date": "2009-04-21", "close": 0.14334, "volume": 73252.0}, {"date": "2009-04-22", "close": 0.14334, "volume": 15697.0}, {"date": "2009-04-24", "close": 0.124228, "volume": 20929.0}, {"date": "2009-04-29", "close": 0.124228, "volume": 20929.0}, {"date": "2009-05-05", "close": 0.14334, "volume": 26162.0}, {"date": "2009-05-08", "close": 0.162452, "volume": 52323.0}, {"date": "2009-05-13", "close": 0.157674, "volume": 52323.0}, {"date": "2009-05-15", "close": 0.124228, "volume": 31394.0}, {"date": "2009-05-18", "close": 0.157674, "volume": 27208.0}, {"date": "2009-05-19", "close": 0.157674, "volume": 52323.0}, {"date": "2009-05-20", "close": 0.152896, "volume": 52323.0}, {"date": "2009-06-02", "close": 0.152896, "volume": 52323.0}, {"date": "2009-06-03", "close": 0.148118, "volume": 3401.0}, {"date": "2009-06-05", "close": 0.14334, "volume": 26162.0}, {"date": "2009-06-09", "close": 0.124228, "volume": 50230.0}, {"date": "2009-06-10", "close": 0.105116, "volume": 62788.0}, {"date": "2009-06-11", "close": 0.105116, "volume": 26162.0}, {"date": "2009-06-17", "close": 0.124228, "volume": 41859.0}, {"date": "2009-06-18", "close": 0.114672, "volume": 20929.0}, {"date": "2009-06-22", "close": 0.109894, "volume": 31394.0}, {"date": "2009-06-24", "close": 0.109894, "volume": 6279.0}, {"date": "2009-06-25", "close": 0.109894, "volume": 24697.0}, {"date": "2009-06-26", "close": 0.124228, "volume": 52323.0}, {"date": "2009-06-29", "close": 0.124228, "volume": 46725.0}, {"date": "2009-06-30", "close": 0.124228, "volume": 109198.0}, {"date": "2009-07-10", "close": 0.129006, "volume": 117204.0}, {"date": "2009-07-13", "close": 0.152896, "volume": 259523.0}, {"date": "2009-07-17", "close": 0.14334, "volume": 167434.0}, {"date": "2009-07-23", "close": 0.133784, "volume": 41859.0}, {"date": "2009-07-24", "close": 0.14334, "volume": 19360.0}, {"date": "2009-07-27", "close": 0.133784, "volume": 96275.0}, {"date": "2009-07-31", "close": 0.109894, "volume": 15697.0}, {"date": "2009-08-06", "close": 0.172008, "volume": 377773.0}, {"date": "2009-08-10", "close": 0.219788, "volume": 589012.0}, {"date": "2009-08-11", "close": 0.210232, "volume": 185224.0}, {"date": "2009-08-12", "close": 0.229344, "volume": 54154.0}, {"date": "2009-08-13", "close": 0.21501, "volume": 440299.0}, {"date": "2009-08-14", "close": 0.21501, "volume": 165690.0}, {"date": "2009-08-17", "close": 0.19112, "volume": 169117.0}, {"date": "2009-08-18", "close": 0.152896, "volume": 6279.0}, {"date": "2009-08-19", "close": 0.172008, "volume": 15883.0}, {"date": "2009-08-20", "close": 0.181564, "volume": 31208.0}, {"date": "2009-08-21", "close": 0.186342, "volume": 73439.0}, {"date": "2009-08-25", "close": 0.19112, "volume": 37373.0}, {"date": "2009-08-26", "close": 0.19112, "volume": 7101.0}, {"date": "2009-08-28", "close": 0.19112, "volume": 26162.0}, {"date": "2009-09-02", "close": 0.172008, "volume": 104646.0}, {"date": "2009-09-03", "close": 0.172008, "volume": 58137.0}, {"date": "2009-09-07", "close": 0.157674, "volume": 10465.0}, {"date": "2009-09-08", "close": 0.176786, "volume": 140691.0}, {"date": "2009-09-09", "close": 0.181564, "volume": 57555.0}, {"date": "2009-09-10", "close": 0.19112, "volume": 201347.0}, {"date": "2009-09-11", "close": 0.19112, "volume": 52323.0}, {"date": "2009-09-14", "close": 0.210232, "volume": 41859.0}, {"date": "2009-09-15", "close": 0.219788, "volume": 110568.0}, {"date": "2009-09-16", "close": 0.21501, "volume": 212432.0}, {"date": "2009-09-17", "close": 0.219788, "volume": 417179.0}, {"date": "2009-09-18", "close": 0.219788, "volume": 661.0}, {"date": "2009-09-21", "close": 0.267568, "volume": 319171.0}, {"date": "2009-09-22", "close": 0.2389, "volume": 82239.0}, {"date": "2009-09-23", "close": 0.210232, "volume": 209293.0}, {"date": "2009-09-25", "close": 0.248456, "volume": 41859.0}, {"date": "2009-09-28", "close": 0.2389, "volume": 156969.0}, {"date": "2009-09-29", "close": 0.2389, "volume": 33487.0}, {"date": "2009-09-30", "close": 0.258012, "volume": 4103.0}, {"date": "2009-10-01", "close": 0.258012, "volume": 37569.0}, {"date": "2009-10-02", "close": 0.234122, "volume": 151737.0}, {"date": "2009-10-05", "close": 0.21501, "volume": 57408.0}, {"date": "2009-10-07", "close": 0.219788, "volume": 58602.0}, {"date": "2009-10-08", "close": 0.219788, "volume": 25115.0}, {"date": "2009-10-09", "close": 0.21501, "volume": 20929.0}, {"date": "2009-10-12", "close": 0.26279, "volume": 94182.0}, {"date": "2009-10-13", "close": 0.2389, "volume": 110131.0}, {"date": "2009-10-14", "close": 0.267568, "volume": 67768.0}, {"date": "2009-10-15", "close": 0.253234, "volume": 130151.0}, {"date": "2009-10-16", "close": 0.2389, "volume": 20929.0}, {"date": "2009-10-19", "close": 0.26279, "volume": 47091.0}, {"date": "2009-10-22", "close": 0.248456, "volume": 238594.0}, {"date": "2009-10-23", "close": 0.258012, "volume": 66894.0}, {"date": "2009-10-26", "close": 0.258012, "volume": 28778.0}, {"date": "2009-10-27", "close": 0.243678, "volume": 64881.0}, {"date": "2009-10-29", "close": 0.210232, "volume": 110925.0}, {"date": "2009-11-02", "close": 0.219788, "volume": 41859.0}, {"date": "2009-11-04", "close": 0.224566, "volume": 15697.0}, {"date": "2009-11-05", "close": 0.224566, "volume": 87484.0}, {"date": "2009-11-06", "close": 0.219788, "volume": 104646.0}, {"date": "2009-11-09", "close": 0.219788, "volume": 42382.0}, {"date": "2009-11-10", "close": 0.219788, "volume": 9941.0}, {"date": "2009-11-11", "close": 0.219788, "volume": 94182.0}, {"date": "2009-11-17", "close": 0.210232, "volume": 4709.0}, {"date": "2009-11-19", "close": 0.19112, "volume": 188363.0}, {"date": "2009-11-20", "close": 0.19112, "volume": 19569.0}, {"date": "2009-11-23", "close": 0.210232, "volume": 177899.0}, {"date": "2009-11-24", "close": 0.210232, "volume": 17790.0}, {"date": "2009-11-26", "close": 0.195898, "volume": 27208.0}, {"date": "2009-11-27", "close": 0.200676, "volume": 10465.0}, {"date": "2009-11-30", "close": 0.200676, "volume": 603.0}, {"date": "2009-12-01", "close": 0.181564, "volume": 24069.0}, {"date": "2009-12-04", "close": 0.181564, "volume": 52323.0}, {"date": "2009-12-09", "close": 0.181564, "volume": 41859.0}, {"date": "2009-12-10", "close": 0.181564, "volume": 46044.0}, {"date": "2009-12-11", "close": 0.181564, "volume": 51277.0}, {"date": "2009-12-14", "close": 0.181564, "volume": 167434.0}, {"date": "2009-12-15", "close": 0.176786, "volume": 125576.0}, {"date": "2009-12-16", "close": 0.172008, "volume": 366262.0}, {"date": "2009-12-21", "close": 0.172008, "volume": 198828.0}, {"date": "2009-12-23", "close": 0.152896, "volume": 62788.0}, {"date": "2009-12-24", "close": 0.181564, "volume": 39108.0}, {"date": "2009-12-29", "close": 0.19112, "volume": 26162.0}, {"date": "2009-12-30", "close": 0.172008, "volume": 52323.0}, {"date": "2009-12-31", "close": 0.16723, "volume": 54416.0}, {"date": "2010-01-04", "close": 0.16723, "volume": 50230.0}, {"date": "2010-01-05", "close": 0.172008, "volume": 264287.0}, {"date": "2010-01-06", "close": 0.162452, "volume": 52323.0}, {"date": "2010-01-11", "close": 0.176786, "volume": 73252.0}, {"date": "2010-01-13", "close": 0.176786, "volume": 67409.0}, {"date": "2010-01-14", "close": 0.176786, "volume": 2829.0}, {"date": "2010-01-18", "close": 0.162452, "volume": 38719.0}, {"date": "2010-01-19", "close": 0.162452, "volume": 10465.0}, {"date": "2010-01-20", "close": 0.16723, "volume": 26162.0}, {"date": "2010-01-21", "close": 0.162452, "volume": 35580.0}, {"date": "2010-01-22", "close": 0.162452, "volume": 159376.0}, {"date": "2010-01-25", "close": 0.152896, "volume": 41859.0}, {"date": "2010-01-27", "close": 0.14334, "volume": 52323.0}, {"date": "2010-01-29", "close": 0.14334, "volume": 52323.0}, {"date": "2010-02-01", "close": 0.14334, "volume": 21452.0}, {"date": "2010-02-02", "close": 0.14334, "volume": 4103.0}, {"date": "2010-02-04", "close": 0.133784, "volume": 41859.0}, {"date": "2010-02-05", "close": 0.133784, "volume": 32216.0}, {"date": "2010-02-08", "close": 0.14334, "volume": 31394.0}, {"date": "2010-02-09", "close": 0.14334, "volume": 10465.0}, {"date": "2010-02-19", "close": 0.138562, "volume": 47091.0}, {"date": "2010-02-25", "close": 0.133784, "volume": 52323.0}, {"date": "2010-03-01", "close": 0.14334, "volume": 36626.0}, {"date": "2010-03-02", "close": 0.14334, "volume": 34364.0}, {"date": "2010-03-03", "close": 0.14334, "volume": 20929.0}, {"date": "2010-03-04", "close": 0.14334, "volume": 20929.0}, {"date": "2010-03-05", "close": 0.152896, "volume": 41859.0}, {"date": "2010-03-08", "close": 0.162452, "volume": 63062.0}, {"date": "2010-03-09", "close": 0.152896, "volume": 4186.0}, {"date": "2010-03-10", "close": 0.14334, "volume": 104646.0}, {"date": "2010-03-11", "close": 0.14334, "volume": 575555.0}, {"date": "2010-03-16", "close": 0.148118, "volume": 205107.0}, {"date": "2010-03-17", "close": 0.152896, "volume": 166616.0}, {"date": "2010-03-18", "close": 0.152896, "volume": 6540.0}, {"date": "2010-03-22", "close": 0.152896, "volume": 5232.0}, {"date": "2010-03-25", "close": 0.14334, "volume": 104646.0}, {"date": "2010-03-26", "close": 0.133784, "volume": 255337.0}, {"date": "2010-03-29", "close": 0.133784, "volume": 162401.0}, {"date": "2010-03-30", "close": 0.124228, "volume": 78286.0}, {"date": "2010-03-31", "close": 0.133784, "volume": 16743.0}, {"date": "2010-04-01", "close": 0.133784, "volume": 55253.0}, {"date": "2010-04-06", "close": 0.133784, "volume": 111134.0}, {"date": "2010-04-07", "close": 0.157674, "volume": 2657526.0}, {"date": "2010-04-08", "close": 0.14334, "volume": 347718.0}, {"date": "2010-04-09", "close": 0.14334, "volume": 52323.0}, {"date": "2010-04-13", "close": 0.138562, "volume": 104646.0}, {"date": "2010-04-14", "close": 0.162452, "volume": 298242.0}, {"date": "2010-04-15", "close": 0.152896, "volume": 189083.0}, {"date": "2010-04-16", "close": 0.14334, "volume": 141482.0}, {"date": "2010-04-19", "close": 0.14334, "volume": 73252.0}, {"date": "2010-04-20", "close": 0.162452, "volume": 20929.0}, {"date": "2010-04-22", "close": 0.148118, "volume": 52323.0}, {"date": "2010-04-23", "close": 0.157674, "volume": 31394.0}, {"date": "2010-04-28", "close": 0.148118, "volume": 6279.0}, {"date": "2010-04-29", "close": 0.157674, "volume": 20929.0}, {"date": "2010-05-03", "close": 0.148118, "volume": 14650.0}, {"date": "2010-05-04", "close": 0.133784, "volume": 54416.0}, {"date": "2010-05-05", "close": 0.133784, "volume": 5442.0}, {"date": "2010-05-10", "close": 0.14334, "volume": 20929.0}, {"date": "2010-05-12", "close": 0.152896, "volume": 104646.0}, {"date": "2010-05-13", "close": 0.152896, "volume": 756364.0}, {"date": "2010-05-14", "close": 0.152896, "volume": 29301.0}, {"date": "2010-05-17", "close": 0.14334, "volume": 154647.0}, {"date": "2010-05-18", "close": 0.14334, "volume": 41859.0}, {"date": "2010-05-19", "close": 0.138562, "volume": 372447.0}, {"date": "2010-05-21", "close": 0.11945, "volume": 57533.0}, {"date": "2010-05-26", "close": 0.133784, "volume": 36626.0}, {"date": "2010-06-01", "close": 0.124228, "volume": 97321.0}, {"date": "2010-06-02", "close": 0.11945, "volume": 10465.0}, {"date": "2010-06-03", "close": 0.114672, "volume": 139306.0}, {"date": "2010-06-07", "close": 0.114672, "volume": 78485.0}, {"date": "2010-06-10", "close": 0.124228, "volume": 141272.0}, {"date": "2010-06-11", "close": 0.124228, "volume": 20112.0}, {"date": "2010-06-17", "close": 0.11945, "volume": 105464.0}, {"date": "2010-06-18", "close": 0.105116, "volume": 293827.0}, {"date": "2010-06-21", "close": 0.124228, "volume": 10465.0}, {"date": "2010-06-22", "close": 0.105116, "volume": 41754.0}, {"date": "2010-06-24", "close": 0.0917376, "volume": 144307.0}, {"date": "2010-06-25", "close": 0.09556, "volume": 104646.0}, {"date": "2010-06-28", "close": 0.105116, "volume": 53108.0}, {"date": "2010-06-29", "close": 0.09556, "volume": 146505.0}, {"date": "2010-06-30", "close": 0.0917376, "volume": 8372.0}, {"date": "2010-07-05", "close": 0.09556, "volume": 9523.0}, {"date": "2010-07-15", "close": 0.0869596, "volume": 5232.0}, {"date": "2010-07-16", "close": 0.09556, "volume": 41859.0}, {"date": "2010-07-21", "close": 0.114672, "volume": 10465.0}, {"date": "2010-07-27", "close": 0.109894, "volume": 83717.0}, {"date": "2010-07-29", "close": 0.109894, "volume": 26162.0}, {"date": "2010-08-03", "close": 0.09556, "volume": 48363.0}, {"date": "2010-08-04", "close": 0.100338, "volume": 20929.0}, {"date": "2010-08-10", "close": 0.09556, "volume": 22202.0}, {"date": "2010-08-11", "close": 0.09556, "volume": 52323.0}, {"date": "2010-08-12", "close": 0.114672, "volume": 3149853.0}, {"date": "2010-08-13", "close": 0.11945, "volume": 410609.0}, {"date": "2010-08-16", "close": 0.114672, "volume": 47566.0}, {"date": "2010-08-18", "close": 0.09556, "volume": 13918.0}, {"date": "2010-08-19", "close": 0.100338, "volume": 26162.0}, {"date": "2010-08-24", "close": 0.100338, "volume": 104646.0}, {"date": "2010-08-25", "close": 0.114672, "volume": 732524.0}, {"date": "2010-08-26", "close": 0.114672, "volume": 125576.0}, {"date": "2010-08-27", "close": 0.124228, "volume": 183131.0}, {"date": "2010-08-30", "close": 0.124228, "volume": 156969.0}, {"date": "2010-08-31", "close": 0.114672, "volume": 209293.0}, {"date": "2010-09-01", "close": 0.105116, "volume": 104646.0}, {"date": "2010-09-02", "close": 0.105116, "volume": 47091.0}, {"date": "2010-09-03", "close": 0.105116, "volume": 23545.0}, {"date": "2010-09-06", "close": 0.100338, "volume": 36626.0}, {"date": "2010-09-10", "close": 0.105116, "volume": 124320.0}, {"date": "2010-09-13", "close": 0.114672, "volume": 15117.0}, {"date": "2010-09-15", "close": 0.114672, "volume": 670260.0}, {"date": "2010-09-16", "close": 0.124228, "volume": 177899.0}, {"date": "2010-09-17", "close": 0.124228, "volume": 223650.0}, {"date": "2010-09-20", "close": 0.124228, "volume": 209293.0}, {"date": "2010-09-21", "close": 0.124228, "volume": 28678.0}, {"date": "2010-09-22", "close": 0.124228, "volume": 1050518.0}, {"date": "2010-09-23", "close": 0.124228, "volume": 156969.0}, {"date": "2010-09-24", "close": 0.129006, "volume": 156969.0}, {"date": "2010-09-27", "close": 0.129006, "volume": 34533.0}, {"date": "2010-09-28", "close": 0.133784, "volume": 156969.0}, {"date": "2010-09-29", "close": 0.162452, "volume": 615864.0}, {"date": "2010-09-30", "close": 0.157674, "volume": 425387.0}, {"date": "2010-10-01", "close": 0.157674, "volume": 115563.0}, {"date": "2010-10-04", "close": 0.162452, "volume": 31394.0}, {"date": "2010-10-05", "close": 0.152896, "volume": 166982.0}, {"date": "2010-10-06", "close": 0.14334, "volume": 211386.0}, {"date": "2010-10-07", "close": 0.148118, "volume": 175806.0}, {"date": "2010-10-08", "close": 0.162452, "volume": 706485.0}, {"date": "2010-10-11", "close": 0.172008, "volume": 784528.0}, {"date": "2010-10-12", "close": 0.162452, "volume": 694327.0}, {"date": "2010-10-13", "close": 0.162452, "volume": 179468.0}, {"date": "2010-10-14", "close": 0.19112, "volume": 1995422.0}, {"date": "2010-10-15", "close": 0.210232, "volume": 1116656.0}, {"date": "2010-10-18", "close": 0.181564, "volume": 1090854.0}, {"date": "2010-10-19", "close": 0.181564, "volume": 265017.0}, {"date": "2010-10-20", "close": 0.172008, "volume": 226507.0}, {"date": "2010-10-21", "close": 0.172008, "volume": 314772.0}, {"date": "2010-10-22", "close": 0.16723, "volume": 156969.0}, {"date": "2010-10-25", "close": 0.172008, "volume": 269754.0}, {"date": "2010-10-26", "close": 0.16723, "volume": 88949.0}, {"date": "2010-10-27", "close": 0.19112, "volume": 1722059.0}, {"date": "2010-10-28", "close": 0.176786, "volume": 665655.0}, {"date": "2010-10-29", "close": 0.176786, "volume": 419104.0}, {"date": "2010-11-01", "close": 0.176786, "volume": 1299341.0}, {"date": "2010-11-02", "close": 0.176786, "volume": 232453.0}, {"date": "2010-11-03", "close": 0.186342, "volume": 377635.0}, {"date": "2010-11-04", "close": 0.176786, "volume": 385705.0}, {"date": "2010-11-05", "close": 0.181564, "volume": 72206.0}, {"date": "2010-11-08", "close": 0.176786, "volume": 68020.0}, {"date": "2010-11-09", "close": 0.176786, "volume": 176302.0}, {"date": "2010-11-10", "close": 0.16723, "volume": 547990.0}, {"date": "2010-11-11", "close": 0.19112, "volume": 392780.0}, {"date": "2010-11-12", "close": 0.181564, "volume": 214525.0}, {"date": "2010-11-15", "close": 0.181564, "volume": 294579.0}, {"date": "2010-11-16", "close": 0.181564, "volume": 61804.0}, {"date": "2010-11-17", "close": 0.176786, "volume": 171034.0}, {"date": "2010-11-18", "close": 0.176786, "volume": 603151.0}, {"date": "2010-11-19", "close": 0.16723, "volume": 366744.0}, {"date": "2010-11-23", "close": 0.16723, "volume": 266176.0}, {"date": "2010-11-24", "close": 0.16723, "volume": 128774.0}, {"date": "2010-11-25", "close": 0.16723, "volume": 47091.0}, {"date": "2010-11-26", "close": 0.16723, "volume": 293010.0}, {"date": "2010-12-01", "close": 0.162452, "volume": 38368.0}, {"date": "2010-12-02", "close": 0.16723, "volume": 40733.0}, {"date": "2010-12-03", "close": 0.16723, "volume": 6279.0}, {"date": "2010-12-06", "close": 0.148118, "volume": 54939.0}, {"date": "2010-12-07", "close": 0.148118, "volume": 70636.0}, {"date": "2010-12-08", "close": 0.152896, "volume": 99205.0}, {"date": "2010-12-09", "close": 0.152896, "volume": 81101.0}, {"date": "2010-12-10", "close": 0.162452, "volume": 52323.0}, {"date": "2010-12-13", "close": 0.148118, "volume": 204060.0}, {"date": "2010-12-14", "close": 0.152896, "volume": 78380.0}, {"date": "2010-12-15", "close": 0.162452, "volume": 578774.0}, {"date": "2010-12-16", "close": 0.152896, "volume": 23022.0}, {"date": "2010-12-20", "close": 0.152896, "volume": 51302.0}, {"date": "2010-12-21", "close": 0.16723, "volume": 511486.0}, {"date": "2010-12-22", "close": 0.162452, "volume": 1091963.0}, {"date": "2010-12-23", "close": 0.176786, "volume": 283966.0}, {"date": "2010-12-24", "close": 0.176786, "volume": 230222.0}, {"date": "2010-12-29", "close": 0.176786, "volume": 261616.0}, {"date": "2010-12-30", "close": 0.181564, "volume": 378924.0}, {"date": "2010-12-31", "close": 0.176786, "volume": 94182.0}, {"date": "2011-01-04", "close": 0.181564, "volume": 138521.0}, {"date": "2011-01-05", "close": 0.181564, "volume": 41470.0}, {"date": "2011-01-06", "close": 0.176786, "volume": 418032.0}, {"date": "2011-01-07", "close": 0.176786, "volume": 5232.0}, {"date": "2011-01-10", "close": 0.176786, "volume": 63834.0}, {"date": "2011-01-11", "close": 0.16723, "volume": 36626.0}, {"date": "2011-01-12", "close": 0.176786, "volume": 3139.0}, {"date": "2011-01-13", "close": 0.176786, "volume": 178945.0}, {"date": "2011-01-14", "close": 0.172008, "volume": 14546.0}, {"date": "2011-01-17", "close": 0.162452, "volume": 189565.0}, {"date": "2011-01-18", "close": 0.162452, "volume": 226036.0}, {"date": "2011-01-19", "close": 0.162452, "volume": 179033.0}, {"date": "2011-01-20", "close": 0.157674, "volume": 284280.0}, {"date": "2011-01-21", "close": 0.148118, "volume": 311416.0}, {"date": "2011-01-24", "close": 0.152896, "volume": 171620.0}, {"date": "2011-01-25", "close": 0.157674, "volume": 10465.0}, {"date": "2011-01-28", "close": 0.152896, "volume": 165447.0}, {"date": "2011-01-31", "close": 0.148118, "volume": 156969.0}, {"date": "2011-02-01", "close": 0.152896, "volume": 97670.0}, {"date": "2011-02-02", "close": 0.148118, "volume": 228827.0}, {"date": "2011-02-03", "close": 0.152896, "volume": 159586.0}, {"date": "2011-02-04", "close": 0.157674, "volume": 96693.0}, {"date": "2011-02-07", "close": 0.157674, "volume": 7953.0}, {"date": "2011-02-08", "close": 0.152896, "volume": 182085.0}, {"date": "2011-02-09", "close": 0.152896, "volume": 136040.0}, {"date": "2011-02-10", "close": 0.152896, "volume": 460444.0}, {"date": "2011-02-11", "close": 0.148118, "volume": 81624.0}, {"date": "2011-02-14", "close": 0.162452, "volume": 44827.0}, {"date": "2011-02-15", "close": 0.157674, "volume": 35288.0}, {"date": "2011-02-16", "close": 0.152896, "volume": 173878.0}, {"date": "2011-02-17", "close": 0.157674, "volume": 63947.0}, {"date": "2011-02-18", "close": 0.157674, "volume": 256582.0}, {"date": "2011-02-21", "close": 0.152896, "volume": 20929.0}, {"date": "2011-02-23", "close": 0.148118, "volume": 139180.0}, {"date": "2011-02-24", "close": 0.148118, "volume": 26162.0}, {"date": "2011-02-25", "close": 0.152896, "volume": 56509.0}, {"date": "2011-02-28", "close": 0.157674, "volume": 294937.0}, {"date": "2011-03-01", "close": 0.172008, "volume": 1349061.0}, {"date": "2011-03-02", "close": 0.162452, "volume": 849320.0}, {"date": "2011-03-03", "close": 0.162452, "volume": 129761.0}, {"date": "2011-03-04", "close": 0.162452, "volume": 150508.0}, {"date": "2011-03-08", "close": 0.162452, "volume": 156969.0}, {"date": "2011-03-09", "close": 0.16723, "volume": 773278.0}, {"date": "2011-03-10", "close": 0.172008, "volume": 880698.0}, {"date": "2011-03-11", "close": 0.172008, "volume": 410213.0}, {"date": "2011-03-14", "close": 0.157674, "volume": 478484.0}, {"date": "2011-03-15", "close": 0.152896, "volume": 215048.0}, {"date": "2011-03-16", "close": 0.16723, "volume": 457248.0}, {"date": "2011-03-17", "close": 0.157674, "volume": 108832.0}, {"date": "2011-03-18", "close": 0.157674, "volume": 30601.0}, {"date": "2011-03-21", "close": 0.162452, "volume": 123262.0}, {"date": "2011-03-22", "close": 0.157674, "volume": 331950.0}, {"date": "2011-03-23", "close": 0.16723, "volume": 147095.0}, {"date": "2011-03-24", "close": 0.162452, "volume": 60628.0}, {"date": "2011-03-25", "close": 0.172008, "volume": 131110.0}, {"date": "2011-03-28", "close": 0.16723, "volume": 71159.0}, {"date": "2011-03-29", "close": 0.16723, "volume": 42848.0}, {"date": "2011-03-30", "close": 0.176786, "volume": 657587.0}, {"date": "2011-03-31", "close": 0.19112, "volume": 1457242.0}, {"date": "2011-04-01", "close": 0.181564, "volume": 385177.0}, {"date": "2011-04-04", "close": 0.181564, "volume": 491838.0}, {"date": "2011-04-05", "close": 0.19112, "volume": 284638.0}, {"date": "2011-04-06", "close": 0.186342, "volume": 401219.0}, {"date": "2011-04-07", "close": 0.200676, "volume": 456093.0}, {"date": "2011-04-08", "close": 0.186342, "volume": 110582.0}, {"date": "2011-04-11", "close": 0.195898, "volume": 272842.0}, {"date": "2011-04-12", "close": 0.21501, "volume": 2649047.0}, {"date": "2011-04-13", "close": 0.210232, "volume": 883601.0}, {"date": "2011-04-14", "close": 0.200676, "volume": 300683.0}, {"date": "2011-04-15", "close": 0.19112, "volume": 57474.0}, {"date": "2011-04-18", "close": 0.19112, "volume": 103391.0}, {"date": "2011-04-19", "close": 0.181564, "volume": 306905.0}, {"date": "2011-04-20", "close": 0.186342, "volume": 229699.0}, {"date": "2011-04-21", "close": 0.19112, "volume": 228884.0}, {"date": "2011-04-27", "close": 0.186342, "volume": 291312.0}, {"date": "2011-04-28", "close": 0.19112, "volume": 133028.0}, {"date": "2011-04-29", "close": 0.176786, "volume": 201107.0}, {"date": "2011-05-02", "close": 0.176786, "volume": 14001.0}, {"date": "2011-05-03", "close": 0.181564, "volume": 36626.0}, {"date": "2011-05-04", "close": 0.176786, "volume": 88949.0}, {"date": "2011-05-05", "close": 0.16723, "volume": 184476.0}, {"date": "2011-05-06", "close": 0.157674, "volume": 83717.0}, {"date": "2011-05-09", "close": 0.16723, "volume": 112994.0}, {"date": "2011-05-10", "close": 0.152896, "volume": 176353.0}, {"date": "2011-05-11", "close": 0.162452, "volume": 835669.0}, {"date": "2011-05-12", "close": 0.157674, "volume": 261267.0}, {"date": "2011-05-13", "close": 0.157674, "volume": 206154.0}, {"date": "2011-05-16", "close": 0.152896, "volume": 460318.0}, {"date": "2011-05-17", "close": 0.157674, "volume": 580155.0}, {"date": "2011-05-19", "close": 0.162452, "volume": 296258.0}, {"date": "2011-05-20", "close": 0.16723, "volume": 48028.0}, {"date": "2011-05-23", "close": 0.162452, "volume": 116471.0}, {"date": "2011-05-24", "close": 0.157674, "volume": 408121.0}, {"date": "2011-05-25", "close": 0.16723, "volume": 376727.0}, {"date": "2011-05-26", "close": 0.162452, "volume": 206153.0}, {"date": "2011-05-27", "close": 0.157674, "volume": 560904.0}, {"date": "2011-05-30", "close": 0.162452, "volume": 264360.0}, {"date": "2011-05-31", "close": 0.162452, "volume": 25221.0}, {"date": "2011-06-01", "close": 0.157674, "volume": 44998.0}, {"date": "2011-06-02", "close": 0.152896, "volume": 208769.0}, {"date": "2011-06-06", "close": 0.16723, "volume": 277313.0}, {"date": "2011-06-08", "close": 0.162452, "volume": 115111.0}, {"date": "2011-06-09", "close": 0.162452, "volume": 10151.0}, {"date": "2011-06-10", "close": 0.157674, "volume": 78459.0}, {"date": "2011-06-14", "close": 0.152896, "volume": 49573.0}, {"date": "2011-06-15", "close": 0.16723, "volume": 75345.0}, {"date": "2011-06-16", "close": 0.152896, "volume": 98262.0}, {"date": "2011-06-17", "close": 0.152896, "volume": 104646.0}, {"date": "2011-06-20", "close": 0.152896, "volume": 281738.0}, {"date": "2011-06-21", "close": 0.148118, "volume": 149644.0}, {"date": "2011-06-22", "close": 0.148118, "volume": 189144.0}, {"date": "2011-06-23", "close": 0.148118, "volume": 340100.0}, {"date": "2011-06-24", "close": 0.148118, "volume": 68020.0}, {"date": "2011-06-27", "close": 0.138562, "volume": 265671.0}, {"date": "2011-06-28", "close": 0.14334, "volume": 117717.0}, {"date": "2011-06-29", "close": 0.14334, "volume": 198828.0}, {"date": "2011-06-30", "close": 0.148118, "volume": 167434.0}, {"date": "2011-07-01", "close": 0.14334, "volume": 79531.0}, {"date": "2011-07-04", "close": 0.14334, "volume": 9798.0}, {"date": "2011-07-05", "close": 0.14334, "volume": 22071.0}, {"date": "2011-07-06", "close": 0.152896, "volume": 31394.0}, {"date": "2011-07-07", "close": 0.148118, "volume": 58602.0}, {"date": "2011-07-08", "close": 0.152896, "volume": 39092.0}, {"date": "2011-07-11", "close": 0.148118, "volume": 191503.0}, {"date": "2011-07-12", "close": 0.148118, "volume": 15697.0}, {"date": "2011-07-13", "close": 0.152896, "volume": 64096.0}, {"date": "2011-07-14", "close": 0.162452, "volume": 31394.0}, {"date": "2011-07-19", "close": 0.152896, "volume": 10151.0}, {"date": "2011-07-20", "close": 0.162452, "volume": 52323.0}, {"date": "2011-07-21", "close": 0.162452, "volume": 12798.0}, {"date": "2011-07-25", "close": 0.152896, "volume": 214585.0}, {"date": "2011-07-28", "close": 0.14334, "volume": 204060.0}, {"date": "2011-07-29", "close": 0.14334, "volume": 38283.0}, {"date": "2011-08-01", "close": 0.14334, "volume": 55899.0}, {"date": "2011-08-02", "close": 0.14334, "volume": 45608.0}, {"date": "2011-08-03", "close": 0.133784, "volume": 76037.0}, {"date": "2011-08-05", "close": 0.11945, "volume": 165864.0}, {"date": "2011-08-08", "close": 0.114672, "volume": 390331.0}, {"date": "2011-08-09", "close": 0.114672, "volume": 243128.0}, {"date": "2011-08-10", "close": 0.11945, "volume": 39103.0}, {"date": "2011-08-11", "close": 0.11945, "volume": 17127.0}, {"date": "2011-08-12", "close": 0.114672, "volume": 139322.0}, {"date": "2011-08-15", "close": 0.133784, "volume": 177899.0}, {"date": "2011-08-16", "close": 0.133784, "volume": 31394.0}, {"date": "2011-08-18", "close": 0.11945, "volume": 103323.0}, {"date": "2011-08-19", "close": 0.109894, "volume": 187453.0}, {"date": "2011-08-22", "close": 0.114672, "volume": 2011.0}, {"date": "2011-08-23", "close": 0.114672, "volume": 10465.0}, {"date": "2011-08-24", "close": 0.114672, "volume": 105.0}, {"date": "2011-09-02", "close": 0.11945, "volume": 73252.0}, {"date": "2011-09-05", "close": 0.124228, "volume": 31394.0}, {"date": "2011-09-06", "close": 0.114672, "volume": 11511.0}, {"date": "2011-09-07", "close": 0.114672, "volume": 207723.0}, {"date": "2011-09-08", "close": 0.11945, "volume": 36626.0}, {"date": "2011-09-09", "close": 0.129006, "volume": 68020.0}, {"date": "2011-09-12", "close": 0.129006, "volume": 31394.0}, {"date": "2011-09-13", "close": 0.124228, "volume": 47091.0}, {"date": "2011-09-14", "close": 0.129006, "volume": 10465.0}, {"date": "2011-09-19", "close": 0.133784, "volume": 7085.0}, {"date": "2011-09-20", "close": 0.124228, "volume": 26162.0}, {"date": "2011-09-21", "close": 0.129006, "volume": 365391.0}, {"date": "2011-09-22", "close": 0.129006, "volume": 89823.0}, {"date": "2011-09-23", "close": 0.105116, "volume": 293010.0}, {"date": "2011-09-26", "close": 0.09556, "volume": 86856.0}, {"date": "2011-09-27", "close": 0.11945, "volume": 33497.0}, {"date": "2011-09-28", "close": 0.114672, "volume": 39407.0}, {"date": "2011-09-29", "close": 0.109894, "volume": 27731.0}, {"date": "2011-09-30", "close": 0.109894, "volume": 3035.0}, {"date": "2011-10-03", "close": 0.109894, "volume": 2438.0}, {"date": "2011-10-04", "close": 0.109894, "volume": 8581.0}, {"date": "2011-10-06", "close": 0.114672, "volume": 104720.0}, {"date": "2011-10-11", "close": 0.109894, "volume": 11511.0}, {"date": "2011-10-14", "close": 0.114672, "volume": 36626.0}, {"date": "2011-10-17", "close": 0.114672, "volume": 29301.0}, {"date": "2011-10-19", "close": 0.114672, "volume": 11511.0}, {"date": "2011-10-21", "close": 0.105116, "volume": 104646.0}, {"date": "2011-10-31", "close": 0.09556, "volume": 4842.0}, {"date": "2011-11-02", "close": 0.09556, "volume": 104646.0}, {"date": "2011-11-03", "close": 0.100338, "volume": 94182.0}, {"date": "2011-11-04", "close": 0.09556, "volume": 104646.0}, {"date": "2011-11-07", "close": 0.100338, "volume": 31394.0}, {"date": "2011-11-21", "close": 0.0946044, "volume": 49707.0}, {"date": "2011-11-22", "close": 0.09556, "volume": 15697.0}, {"date": "2011-11-24", "close": 0.086004, "volume": 292802.0}, {"date": "2011-11-25", "close": 0.086004, "volume": 52323.0}, {"date": "2011-11-29", "close": 0.086004, "volume": 52323.0}, {"date": "2011-12-02", "close": 0.086004, "volume": 10465.0}, {"date": "2011-12-05", "close": 0.086004, "volume": 33487.0}, {"date": "2011-12-07", "close": 0.0821816, "volume": 31394.0}, {"date": "2011-12-09", "close": 0.066892, "volume": 3541930.0}, {"date": "2011-12-12", "close": 0.0745368, "volume": 276830.0}, {"date": "2011-12-13", "close": 0.0745368, "volume": 52323.0}, {"date": "2011-12-14", "close": 0.0726256, "volume": 5232.0}, {"date": "2011-12-15", "close": 0.0735812, "volume": 1145877.0}, {"date": "2011-12-16", "close": 0.07167, "volume": 164399.0}, {"date": "2011-12-19", "close": 0.0697588, "volume": 177899.0}, {"date": "2011-12-21", "close": 0.066892, "volume": 375171.0}, {"date": "2011-12-22", "close": 0.0688032, "volume": 20929.0}, {"date": "2011-12-23", "close": 0.0678476, "volume": 36103.0}, {"date": "2012-01-04", "close": 0.0678476, "volume": 242256.0}, {"date": "2012-01-06", "close": 0.066892, "volume": 156969.0}, {"date": "2012-01-09", "close": 0.066892, "volume": 73252.0}, {"date": "2012-01-10", "close": 0.066892, "volume": 451630.0}, {"date": "2012-01-11", "close": 0.066892, "volume": 219757.0}, {"date": "2012-01-16", "close": 0.076448, "volume": 117884.0}, {"date": "2012-01-17", "close": 0.0821816, "volume": 233257.0}, {"date": "2012-01-18", "close": 0.0821816, "volume": 31394.0}, {"date": "2012-01-19", "close": 0.0821816, "volume": 200916.0}, {"date": "2012-01-20", "close": 0.0821816, "volume": 65496.0}, {"date": "2012-01-23", "close": 0.081226, "volume": 10465.0}, {"date": "2012-01-25", "close": 0.081226, "volume": 43459.0}, {"date": "2012-01-27", "close": 0.0745368, "volume": 388761.0}, {"date": "2012-01-30", "close": 0.0774036, "volume": 213613.0}, {"date": "2012-01-31", "close": 0.0802704, "volume": 40114.0}, {"date": "2012-02-01", "close": 0.0783592, "volume": 258781.0}, {"date": "2012-02-02", "close": 0.081226, "volume": 171460.0}, {"date": "2012-02-03", "close": 0.0821816, "volume": 20929.0}, {"date": "2012-02-06", "close": 0.0840928, "volume": 302690.0}, {"date": "2012-02-07", "close": 0.081226, "volume": 36626.0}, {"date": "2012-02-08", "close": 0.086004, "volume": 104646.0}, {"date": "2012-02-09", "close": 0.086004, "volume": 20581.0}, {"date": "2012-02-10", "close": 0.0831372, "volume": 42440.0}, {"date": "2012-02-13", "close": 0.086004, "volume": 248530.0}, {"date": "2012-02-14", "close": 0.0869596, "volume": 273925.0}, {"date": "2012-02-17", "close": 0.0879152, "volume": 8759.0}, {"date": "2012-02-23", "close": 0.090782, "volume": 321756.0}, {"date": "2012-02-24", "close": 0.086004, "volume": 251564.0}, {"date": "2012-02-27", "close": 0.086004, "volume": 26162.0}, {"date": "2012-02-28", "close": 0.086004, "volume": 29442.0}, {"date": "2012-02-29", "close": 0.086004, "volume": 23231.0}, {"date": "2012-03-01", "close": 0.0783592, "volume": 300335.0}, {"date": "2012-03-05", "close": 0.076448, "volume": 429050.0}, {"date": "2012-03-08", "close": 0.076448, "volume": 28831.0}, {"date": "2012-03-09", "close": 0.076448, "volume": 4551.0}, {"date": "2012-03-13", "close": 0.0802704, "volume": 47091.0}, {"date": "2012-03-15", "close": 0.0783592, "volume": 78485.0}, {"date": "2012-03-19", "close": 0.0783592, "volume": 104646.0}, {"date": "2012-03-21", "close": 0.086004, "volume": 1120288.0}, {"date": "2012-03-22", "close": 0.086004, "volume": 334868.0}, {"date": "2012-03-23", "close": 0.0879152, "volume": 294220.0}, {"date": "2012-03-26", "close": 0.100338, "volume": 88949.0}, {"date": "2012-03-27", "close": 0.105116, "volume": 814732.0}, {"date": "2012-03-28", "close": 0.105116, "volume": 346902.0}, {"date": "2012-03-29", "close": 0.105116, "volume": 466307.0}, {"date": "2012-03-30", "close": 0.105116, "volume": 156969.0}, {"date": "2012-04-02", "close": 0.105116, "volume": 151235.0}, {"date": "2012-04-03", "close": 0.09556, "volume": 209293.0}, {"date": "2012-04-04", "close": 0.09556, "volume": 168965.0}, {"date": "2012-04-05", "close": 0.09556, "volume": 104646.0}, {"date": "2012-04-10", "close": 0.09556, "volume": 313939.0}, {"date": "2012-04-11", "close": 0.09556, "volume": 218925.0}, {"date": "2012-04-12", "close": 0.09556, "volume": 28620.0}, {"date": "2012-04-13", "close": 0.09556, "volume": 20929.0}, {"date": "2012-04-16", "close": 0.0936488, "volume": 10465.0}, {"date": "2012-04-18", "close": 0.105116, "volume": 31734.0}, {"date": "2012-04-19", "close": 0.114672, "volume": 112731.0}, {"date": "2012-04-23", "close": 0.109894, "volume": 177434.0}, {"date": "2012-04-24", "close": 0.109894, "volume": 32964.0}, {"date": "2012-04-26", "close": 0.105116, "volume": 1679573.0}, {"date": "2012-04-27", "close": 0.109894, "volume": 162203.0}, {"date": "2012-04-30", "close": 0.100338, "volume": 119820.0}, {"date": "2012-05-01", "close": 0.109894, "volume": 209293.0}, {"date": "2012-05-03", "close": 0.100338, "volume": 10465.0}, {"date": "2012-05-04", "close": 0.100338, "volume": 654039.0}, {"date": "2012-05-07", "close": 0.09556, "volume": 47091.0}, {"date": "2012-05-08", "close": 0.100338, "volume": 78485.0}, {"date": "2012-05-09", "close": 0.09556, "volume": 31394.0}, {"date": "2012-05-10", "close": 0.09556, "volume": 51324.0}, {"date": "2012-05-11", "close": 0.09556, "volume": 38777.0}, {"date": "2012-05-14", "close": 0.086004, "volume": 44475.0}, {"date": "2012-05-15", "close": 0.0821816, "volume": 391377.0}, {"date": "2012-05-16", "close": 0.0774036, "volume": 273301.0}, {"date": "2012-05-17", "close": 0.0774036, "volume": 259097.0}, {"date": "2012-05-21", "close": 0.0774036, "volume": 209293.0}, {"date": "2012-05-23", "close": 0.081226, "volume": 74194.0}, {"date": "2012-05-24", "close": 0.0802704, "volume": 215571.0}, {"date": "2012-05-25", "close": 0.0783592, "volume": 52323.0}, {"date": "2012-05-29", "close": 0.0783592, "volume": 83717.0}, {"date": "2012-06-01", "close": 0.081226, "volume": 24592.0}, {"date": "2012-06-04", "close": 0.076448, "volume": 237932.0}, {"date": "2012-06-07", "close": 0.07167, "volume": 52323.0}, {"date": "2012-06-13", "close": 0.076448, "volume": 73252.0}, {"date": "2012-06-15", "close": 0.066892, "volume": 230222.0}, {"date": "2012-06-19", "close": 0.066892, "volume": 53893.0}, {"date": "2012-06-20", "close": 0.066892, "volume": 458874.0}, {"date": "2012-06-21", "close": 0.0649808, "volume": 219757.0}, {"date": "2012-06-25", "close": 0.062114, "volume": 167434.0}, {"date": "2012-06-27", "close": 0.057336, "volume": 188363.0}, {"date": "2012-06-28", "close": 0.057336, "volume": 104646.0}, {"date": "2012-06-29", "close": 0.057336, "volume": 258499.0}, {"date": "2012-07-02", "close": 0.062114, "volume": 35580.0}, {"date": "2012-07-10", "close": 0.062114, "volume": 14650.0}, {"date": "2012-07-18", "close": 0.066892, "volume": 25922.0}, {"date": "2012-07-23", "close": 0.0688032, "volume": 104646.0}, {"date": "2012-07-24", "close": 0.066892, "volume": 52323.0}, {"date": "2012-07-25", "close": 0.066892, "volume": 49207.0}, {"date": "2012-07-30", "close": 0.0688032, "volume": 36726.0}, {"date": "2012-07-31", "close": 0.0697588, "volume": 94182.0}, {"date": "2012-08-01", "close": 0.07167, "volume": 10465.0}, {"date": "2012-08-02", "close": 0.076448, "volume": 167434.0}, {"date": "2012-08-03", "close": 0.0774036, "volume": 20929.0}, {"date": "2012-08-06", "close": 0.0774036, "volume": 104646.0}, {"date": "2012-08-09", "close": 0.0754924, "volume": 26162.0}, {"date": "2012-08-10", "close": 0.07167, "volume": 4186.0}, {"date": "2012-08-13", "close": 0.066892, "volume": 52323.0}, {"date": "2012-08-14", "close": 0.066892, "volume": 57555.0}, {"date": "2012-08-15", "close": 0.062114, "volume": 33464.0}, {"date": "2012-08-16", "close": 0.066892, "volume": 6788.0}, {"date": "2012-08-17", "close": 0.0726256, "volume": 209293.0}, {"date": "2012-08-20", "close": 0.076448, "volume": 136040.0}, {"date": "2012-08-21", "close": 0.0774036, "volume": 111435.0}, {"date": "2012-08-22", "close": 0.0783592, "volume": 156969.0}, {"date": "2012-08-27", "close": 0.0774036, "volume": 15697.0}, {"date": "2012-08-31", "close": 0.0745368, "volume": 34010.0}, {"date": "2012-09-06", "close": 0.07167, "volume": 471955.0}, {"date": "2012-09-07", "close": 0.07167, "volume": 52323.0}, {"date": "2012-09-10", "close": 0.0726256, "volume": 46044.0}, {"date": "2012-09-11", "close": 0.0726256, "volume": 11511.0}, {"date": "2012-09-12", "close": 0.0726256, "volume": 40812.0}, {"date": "2012-09-14", "close": 0.081226, "volume": 283591.0}, {"date": "2012-09-18", "close": 0.086004, "volume": 1174128.0}, {"date": "2012-09-19", "close": 0.100338, "volume": 1950436.0}, {"date": "2012-09-20", "close": 0.0926932, "volume": 373714.0}, {"date": "2012-09-21", "close": 0.0917376, "volume": 87129.0}, {"date": "2012-09-24", "close": 0.081226, "volume": 174205.0}, {"date": "2012-09-26", "close": 0.0821816, "volume": 209293.0}, {"date": "2012-09-27", "close": 0.0840928, "volume": 141272.0}, {"date": "2012-09-28", "close": 0.0850484, "volume": 31336.0}, {"date": "2012-10-15", "close": 0.081226, "volume": 104646.0}, {"date": "2012-10-17", "close": 0.0793148, "volume": 42905.0}, {"date": "2012-10-18", "close": 0.0783592, "volume": 166388.0}, {"date": "2012-10-19", "close": 0.076448, "volume": 415807.0}, {"date": "2012-10-22", "close": 0.0745368, "volume": 25115.0}, {"date": "2012-10-23", "close": 0.0783592, "volume": 104646.0}, {"date": "2012-10-24", "close": 0.076448, "volume": 7807.0}, {"date": "2012-10-25", "close": 0.066892, "volume": 10046.0}, {"date": "2012-10-26", "close": 0.07167, "volume": 13337.0}, {"date": "2012-11-02", "close": 0.0649808, "volume": 271301.0}, {"date": "2012-11-05", "close": 0.0649808, "volume": 175973.0}, {"date": "2012-11-06", "close": 0.066892, "volume": 68020.0}, {"date": "2012-11-12", "close": 0.0649808, "volume": 331561.0}, {"date": "2012-11-13", "close": 0.0640252, "volume": 12725.0}, {"date": "2012-11-14", "close": 0.0611584, "volume": 399749.0}, {"date": "2012-11-15", "close": 0.066892, "volume": 41859.0}, {"date": "2012-11-16", "close": 0.0697588, "volume": 31394.0}, {"date": "2012-11-19", "close": 0.066892, "volume": 83486.0}, {"date": "2012-11-20", "close": 0.0630696, "volume": 10465.0}, {"date": "2012-11-21", "close": 0.07167, "volume": 62788.0}, {"date": "2012-11-22", "close": 0.07167, "volume": 20929.0}, {"date": "2012-11-28", "close": 0.066892, "volume": 20929.0}, {"date": "2012-12-05", "close": 0.062114, "volume": 83717.0}, {"date": "2012-12-07", "close": 0.062114, "volume": 125576.0}, {"date": "2012-12-12", "close": 0.0592472, "volume": 104646.0}, {"date": "2012-12-17", "close": 0.0602028, "volume": 104646.0}, {"date": "2012-12-18", "close": 0.0592472, "volume": 146505.0}, {"date": "2012-12-19", "close": 0.0592472, "volume": 79364.0}, {"date": "2012-12-20", "close": 0.0582916, "volume": 156969.0}, {"date": "2012-12-21", "close": 0.0563804, "volume": 104646.0}, {"date": "2013-01-02", "close": 0.052558, "volume": 25691.0}, {"date": "2013-01-07", "close": 0.0563804, "volume": 20929.0}, {"date": "2013-01-09", "close": 0.052558, "volume": 192149.0}, {"date": "2013-01-11", "close": 0.0535136, "volume": 104646.0}, {"date": "2013-01-14", "close": 0.0535136, "volume": 209293.0}, {"date": "2013-01-15", "close": 0.0535136, "volume": 141597.0}, {"date": "2013-01-21", "close": 0.0535136, "volume": 94182.0}, {"date": "2013-01-22", "close": 0.04778, "volume": 177899.0}, {"date": "2013-01-29", "close": 0.04778, "volume": 209293.0}, {"date": "2013-02-04", "close": 0.04778, "volume": 6354.0}, {"date": "2013-02-05", "close": 0.043002, "volume": 104646.0}, {"date": "2013-02-11", "close": 0.043002, "volume": 554625.0}, {"date": "2013-02-20", "close": 0.0401352, "volume": 75345.0}, {"date": "2013-02-21", "close": 0.038224, "volume": 52323.0}, {"date": "2013-02-22", "close": 0.0344016, "volume": 20929.0}, {"date": "2013-02-26", "close": 0.0344016, "volume": 104646.0}, {"date": "2013-03-04", "close": 0.038224, "volume": 36159.0}, {"date": "2013-03-07", "close": 0.0401352, "volume": 36626.0}, {"date": "2013-03-12", "close": 0.038224, "volume": 439187.0}, {"date": "2013-03-13", "close": 0.0401352, "volume": 12558.0}, {"date": "2013-03-14", "close": 0.0391796, "volume": 10465.0}, {"date": "2013-03-19", "close": 0.0372684, "volume": 109879.0}, {"date": "2013-03-20", "close": 0.0372684, "volume": 5232.0}, {"date": "2013-03-25", "close": 0.0372684, "volume": 10792.0}, {"date": "2013-03-26", "close": 0.0353572, "volume": 31394.0}, {"date": "2013-04-02", "close": 0.0363128, "volume": 357890.0}, {"date": "2013-04-03", "close": 0.0353572, "volume": 144412.0}, {"date": "2013-04-04", "close": 0.033446, "volume": 197333.0}, {"date": "2013-04-05", "close": 0.0248456, "volume": 115111.0}, {"date": "2013-04-08", "close": 0.028668, "volume": 353704.0}, {"date": "2013-04-09", "close": 0.033446, "volume": 199872.0}, {"date": "2013-04-11", "close": 0.0315348, "volume": 203942.0}, {"date": "2013-04-12", "close": 0.0315348, "volume": 110881.0}, {"date": "2013-04-15", "close": 0.033446, "volume": 24482.0}, {"date": "2013-04-16", "close": 0.028668, "volume": 127292.0}, {"date": "2013-04-17", "close": 0.028668, "volume": 19360.0}, {"date": "2013-04-18", "close": 0.028668, "volume": 359837.0}, {"date": "2013-04-22", "close": 0.0258012, "volume": 261616.0}, {"date": "2013-05-01", "close": 0.0258012, "volume": 163144.0}, {"date": "2013-05-07", "close": 0.0258012, "volume": 20972.0}, {"date": "2013-05-10", "close": 0.0258012, "volume": 5232.0}, {"date": "2013-05-13", "close": 0.0258012, "volume": 51234.0}, {"date": "2013-05-15", "close": 0.0181564, "volume": 264421.0}, {"date": "2013-05-16", "close": 0.0219788, "volume": 156969.0}, {"date": "2013-05-21", "close": 0.0200676, "volume": 168481.0}, {"date": "2013-05-22", "close": 0.0248456, "volume": 33837.0}, {"date": "2013-05-23", "close": 0.0248456, "volume": 155065.0}, {"date": "2013-05-27", "close": 0.0248456, "volume": 477129.0}, {"date": "2013-05-29", "close": 0.028668, "volume": 7755.0}, {"date": "2013-06-03", "close": 0.033446, "volume": 146143.0}, {"date": "2013-06-11", "close": 0.0248456, "volume": 68020.0}, {"date": "2013-06-12", "close": 0.019112, "volume": 316660.0}, {"date": "2013-06-14", "close": 0.014334, "volume": 26162.0}, {"date": "2013-06-17", "close": 0.0229344, "volume": 168972.0}, {"date": "2013-06-18", "close": 0.02389, "volume": 112599.0}, {"date": "2013-06-20", "close": 0.02389, "volume": 83717.0}, {"date": "2013-06-21", "close": 0.02389, "volume": 58497.0}, {"date": "2013-06-25", "close": 0.0210232, "volume": 98292.0}, {"date": "2013-06-26", "close": 0.0181564, "volume": 350745.0}, {"date": "2013-06-27", "close": 0.014334, "volume": 604800.0}, {"date": "2013-06-28", "close": 0.0172008, "volume": 750144.0}, {"date": "2013-07-01", "close": 0.019112, "volume": 51162.0}, {"date": "2013-07-03", "close": 0.019112, "volume": 26162.0}, {"date": "2013-07-04", "close": 0.02389, "volume": 268010.0}, {"date": "2013-07-05", "close": 0.0277124, "volume": 33837.0}, {"date": "2013-07-08", "close": 0.0267568, "volume": 120354.0}, {"date": "2013-07-11", "close": 0.02389, "volume": 26162.0}, {"date": "2013-07-15", "close": 0.019112, "volume": 219757.0}, {"date": "2013-07-17", "close": 0.019112, "volume": 13081.0}, {"date": "2013-07-18", "close": 0.0200676, "volume": 143889.0}, {"date": "2013-07-19", "close": 0.0200676, "volume": 2715.0}, {"date": "2013-07-22", "close": 0.0229344, "volume": 38719.0}, {"date": "2013-07-23", "close": 0.0229344, "volume": 52323.0}, {"date": "2013-07-25", "close": 0.0229344, "volume": 65927.0}, {"date": "2013-07-26", "close": 0.02389, "volume": 47091.0}, {"date": "2013-07-29", "close": 0.0229344, "volume": 74299.0}, {"date": "2013-08-02", "close": 0.0219788, "volume": 108179.0}, {"date": "2013-08-05", "close": 0.019112, "volume": 360113.0}, {"date": "2013-08-09", "close": 0.014334, "volume": 848197.0}, {"date": "2013-08-14", "close": 0.0210232, "volume": 706362.0}, {"date": "2013-08-15", "close": 0.0210232, "volume": 284121.0}, {"date": "2013-08-19", "close": 0.0210232, "volume": 73252.0}, {"date": "2013-08-20", "close": 0.019112, "volume": 313939.0}, {"date": "2013-08-21", "close": 0.0229344, "volume": 156969.0}, {"date": "2013-08-22", "close": 0.0229344, "volume": 1423190.0}, {"date": "2013-08-23", "close": 0.02389, "volume": 104646.0}, {"date": "2013-08-26", "close": 0.0229344, "volume": 209293.0}, {"date": "2013-08-27", "close": 0.0229344, "volume": 3663.0}, {"date": "2013-09-02", "close": 0.0267568, "volume": 112121.0}, {"date": "2013-09-03", "close": 0.028668, "volume": 146505.0}, {"date": "2013-09-16", "close": 0.0267568, "volume": 20929.0}, {"date": "2013-09-17", "close": 0.0267568, "volume": 1215392.0}, {"date": "2013-09-18", "close": 0.0267568, "volume": 371688.0}, {"date": "2013-09-19", "close": 0.028668, "volume": 737563.0}, {"date": "2013-09-20", "close": 0.028668, "volume": 209293.0}, {"date": "2013-09-23", "close": 0.0267568, "volume": 544161.0}, {"date": "2013-09-24", "close": 0.028668, "volume": 19046.0}, {"date": "2013-09-25", "close": 0.0305792, "volume": 142246.0}, {"date": "2013-09-26", "close": 0.038224, "volume": 212862.0}, {"date": "2013-09-27", "close": 0.0458688, "volume": 540727.0}, {"date": "2013-09-30", "close": 0.0439576, "volume": 365528.0}, {"date": "2013-10-01", "close": 0.0449132, "volume": 52323.0}, {"date": "2013-10-02", "close": 0.0458688, "volume": 307438.0}, {"date": "2013-10-03", "close": 0.04778, "volume": 31394.0}, {"date": "2013-10-04", "close": 0.043002, "volume": 41859.0}, {"date": "2013-10-07", "close": 0.0420464, "volume": 121826.0}, {"date": "2013-10-10", "close": 0.0391796, "volume": 20929.0}, {"date": "2013-10-11", "close": 0.0410908, "volume": 10465.0}, {"date": "2013-10-14", "close": 0.0410908, "volume": 2093.0}, {"date": "2013-10-17", "close": 0.0344016, "volume": 26162.0}, {"date": "2013-10-18", "close": 0.0344016, "volume": 179642.0}, {"date": "2013-10-21", "close": 0.0315348, "volume": 2093.0}, {"date": "2013-10-22", "close": 0.0344016, "volume": 156969.0}, {"date": "2013-10-23", "close": 0.0344016, "volume": 77438.0}, {"date": "2013-10-24", "close": 0.033446, "volume": 164295.0}, {"date": "2013-10-28", "close": 0.033446, "volume": 514724.0}, {"date": "2013-10-29", "close": 0.033446, "volume": 206916.0}, {"date": "2013-10-30", "close": 0.0344016, "volume": 454604.0}, {"date": "2013-11-01", "close": 0.0344016, "volume": 235454.0}, {"date": "2013-11-05", "close": 0.0305792, "volume": 64881.0}, {"date": "2013-11-06", "close": 0.0305792, "volume": 27905.0}, {"date": "2013-11-08", "close": 0.0305792, "volume": 92612.0}, {"date": "2013-11-11", "close": 0.0305792, "volume": 7848.0}, {"date": "2013-11-12", "close": 0.0305792, "volume": 62788.0}, {"date": "2013-11-13", "close": 0.0315348, "volume": 64422.0}, {"date": "2013-11-14", "close": 0.0305792, "volume": 5582.0}, {"date": "2013-11-15", "close": 0.028668, "volume": 139180.0}, {"date": "2013-11-21", "close": 0.0324904, "volume": 306026.0}, {"date": "2013-11-22", "close": 0.0305792, "volume": 10400.0}, {"date": "2013-11-25", "close": 0.0305792, "volume": 125576.0}, {"date": "2013-11-26", "close": 0.0324904, "volume": 74822.0}, {"date": "2013-11-27", "close": 0.0344016, "volume": 134470.0}, {"date": "2013-11-28", "close": 0.0315348, "volume": 125640.0}, {"date": "2013-11-29", "close": 0.0305792, "volume": 148829.0}, {"date": "2013-12-02", "close": 0.0305792, "volume": 10465.0}, {"date": "2013-12-03", "close": 0.038224, "volume": 984557.0}, {"date": "2013-12-04", "close": 0.043002, "volume": 1213897.0}, {"date": "2013-12-05", "close": 0.043002, "volume": 234872.0}, {"date": "2013-12-06", "close": 0.043002, "volume": 54997.0}, {"date": "2013-12-09", "close": 0.04778, "volume": 826955.0}, {"date": "2013-12-10", "close": 0.043002, "volume": 53114.0}, {"date": "2013-12-11", "close": 0.038224, "volume": 73252.0}, {"date": "2013-12-13", "close": 0.033446, "volume": 104018.0}, {"date": "2013-12-16", "close": 0.0296236, "volume": 328694.0}, {"date": "2013-12-17", "close": 0.0353572, "volume": 66974.0}, {"date": "2013-12-19", "close": 0.0353572, "volume": 87995.0}, {"date": "2013-12-20", "close": 0.0353572, "volume": 14486.0}, {"date": "2013-12-24", "close": 0.0305792, "volume": 450855.0}, {"date": "2013-12-27", "close": 0.0305792, "volume": 20565.0}, {"date": "2013-12-30", "close": 0.0324904, "volume": 76392.0}, {"date": "2014-01-02", "close": 0.0315348, "volume": 34533.0}, {"date": "2014-01-03", "close": 0.0315348, "volume": 17790.0}, {"date": "2014-01-08", "close": 0.0363128, "volume": 2628160.0}, {"date": "2014-01-09", "close": 0.0344016, "volume": 508948.0}, {"date": "2014-01-10", "close": 0.038224, "volume": 362338.0}, {"date": "2014-01-13", "close": 0.0353572, "volume": 387191.0}, {"date": "2014-01-14", "close": 0.0344016, "volume": 526761.0}, {"date": "2014-01-15", "close": 0.0344016, "volume": 430.0}, {"date": "2014-01-16", "close": 0.0315348, "volume": 73252.0}, {"date": "2014-01-17", "close": 0.0344016, "volume": 207200.0}, {"date": "2014-01-20", "close": 0.0344016, "volume": 596484.0}, {"date": "2014-01-21", "close": 0.033446, "volume": 48137.0}, {"date": "2014-01-22", "close": 0.033446, "volume": 209293.0}, {"date": "2014-01-23", "close": 0.033446, "volume": 564044.0}, {"date": "2014-01-24", "close": 0.0344016, "volume": 167434.0}, {"date": "2014-01-28", "close": 0.0315348, "volume": 32440.0}, {"date": "2014-01-30", "close": 0.0324904, "volume": 1395283.0}, {"date": "2014-01-31", "close": 0.0315348, "volume": 9302.0}, {"date": "2014-02-03", "close": 0.0315348, "volume": 67840.0}, {"date": "2014-02-11", "close": 0.0315348, "volume": null}, {"date": "2014-02-12", "close": 0.033446, "volume": 778132.0}, {"date": "2014-02-13", "close": 0.033446, "volume": 999372.0}, {"date": "2014-02-14", "close": 0.0296236, "volume": 228914.0}, {"date": "2014-02-17", "close": 0.0344016, "volume": 170316.0}, {"date": "2014-02-18", "close": 0.033446, "volume": 627878.0}, {"date": "2014-02-21", "close": 0.0296236, "volume": 215384.0}, {"date": "2014-02-24", "close": 0.0315348, "volume": 41859.0}, {"date": "2014-02-25", "close": 0.0296236, "volume": 52323.0}, {"date": "2014-02-28", "close": 0.0324904, "volume": 29239.0}, {"date": "2014-03-04", "close": 0.0324904, "volume": 231795.0}, {"date": "2014-03-05", "close": 0.0296236, "volume": 104646.0}, {"date": "2014-03-10", "close": 0.0296236, "volume": 7564.0}, {"date": "2014-03-24", "close": 0.0296236, "volume": 253244.0}, {"date": "2014-03-26", "close": 0.0305792, "volume": 26162.0}, {"date": "2014-03-31", "close": 0.0315348, "volume": 66136.0}, {"date": "2014-04-02", "close": 0.0315348, "volume": 36417.0}, {"date": "2014-04-03", "close": 0.033446, "volume": 702019.0}, {"date": "2014-04-04", "close": 0.0353572, "volume": 334868.0}, {"date": "2014-04-07", "close": 0.0353572, "volume": 126650.0}, {"date": "2014-04-08", "close": 0.0353572, "volume": 209293.0}, {"date": "2014-04-09", "close": 0.0363128, "volume": 586019.0}, {"date": "2014-04-11", "close": 0.0353572, "volume": 20929.0}, {"date": "2014-04-14", "close": 0.0344016, "volume": 104646.0}, {"date": "2014-04-15", "close": 0.0344016, "volume": 44475.0}, {"date": "2014-04-16", "close": 0.033446, "volume": 44475.0}, {"date": "2014-04-17", "close": 0.0305792, "volume": 104646.0}, {"date": "2014-04-22", "close": 0.0305792, "volume": 363748.0}, {"date": "2014-04-23", "close": 0.0277124, "volume": 146470.0}, {"date": "2014-04-24", "close": 0.0324904, "volume": 94216.0}, {"date": "2014-04-29", "close": 0.0315348, "volume": 73252.0}, {"date": "2014-04-30", "close": 0.0305792, "volume": 214525.0}, {"date": "2014-05-01", "close": 0.0305792, "volume": 446185.0}, {"date": "2014-05-05", "close": 0.0296236, "volume": 63834.0}, {"date": "2014-05-06", "close": 0.0277124, "volume": 343518.0}, {"date": "2014-05-07", "close": 0.0353572, "volume": 2358668.0}, {"date": "2014-05-08", "close": 0.0410908, "volume": 2521288.0}, {"date": "2014-05-09", "close": 0.0410908, "volume": 1415224.0}, {"date": "2014-05-12", "close": 0.0420464, "volume": 1862330.0}, {"date": "2014-05-13", "close": 0.0420464, "volume": 193805.0}, {"date": "2014-05-14", "close": 0.0468244, "volume": 2849934.0}, {"date": "2014-05-15", "close": 0.0487356, "volume": 539355.0}, {"date": "2014-05-16", "close": 0.0496912, "volume": 484708.0}, {"date": "2014-05-19", "close": 0.0468244, "volume": 560744.0}, {"date": "2014-05-20", "close": 0.0458688, "volume": 275240.0}, {"date": "2014-05-21", "close": 0.0439576, "volume": 63044.0}, {"date": "2014-05-22", "close": 0.0401352, "volume": 196212.0}, {"date": "2014-05-26", "close": 0.0410908, "volume": 48673.0}, {"date": "2014-05-27", "close": 0.0420464, "volume": 88949.0}, {"date": "2014-05-28", "close": 0.0458688, "volume": 156969.0}, {"date": "2014-05-29", "close": 0.04778, "volume": 209293.0}, {"date": "2014-05-30", "close": 0.043002, "volume": 615320.0}, {"date": "2014-06-02", "close": 0.04778, "volume": 152784.0}, {"date": "2014-06-03", "close": 0.0439576, "volume": 185689.0}, {"date": "2014-06-04", "close": 0.0458688, "volume": 256552.0}, {"date": "2014-06-05", "close": 0.04778, "volume": 224653.0}, {"date": "2014-06-06", "close": 0.0458688, "volume": 77438.0}, {"date": "2014-06-10", "close": 0.0458688, "volume": 117727.0}, {"date": "2014-06-11", "close": 0.0496912, "volume": 537527.0}, {"date": "2014-06-12", "close": 0.0468244, "volume": 1860184.0}, {"date": "2014-06-13", "close": 0.0458688, "volume": 500209.0}, {"date": "2014-06-16", "close": 0.0496912, "volume": 385792.0}, {"date": "2014-06-17", "close": 0.0496912, "volume": 364169.0}, {"date": "2014-06-18", "close": 0.057336, "volume": 516857.0}, {"date": "2014-06-19", "close": 0.052558, "volume": 647909.0}, {"date": "2014-06-20", "close": 0.0506468, "volume": 262418.0}, {"date": "2014-06-23", "close": 0.0554248, "volume": 29491.0}, {"date": "2014-06-24", "close": 0.057336, "volume": 508078.0}, {"date": "2014-06-25", "close": 0.062114, "volume": 739812.0}, {"date": "2014-06-26", "close": 0.066892, "volume": 360894.0}, {"date": "2014-06-27", "close": 0.0611584, "volume": 1369544.0}, {"date": "2014-06-30", "close": 0.0582916, "volume": 237638.0}, {"date": "2014-07-01", "close": 0.0554248, "volume": 824715.0}, {"date": "2014-07-02", "close": 0.062114, "volume": 1111328.0}, {"date": "2014-07-03", "close": 0.057336, "volume": 685671.0}, {"date": "2014-07-04", "close": 0.0582916, "volume": 967899.0}, {"date": "2014-07-07", "close": 0.062114, "volume": 2051067.0}, {"date": "2014-07-08", "close": 0.0582916, "volume": 71296.0}, {"date": "2014-07-09", "close": 0.0535136, "volume": 230729.0}, {"date": "2014-07-10", "close": 0.0535136, "volume": 50230.0}, {"date": "2014-07-11", "close": 0.0544692, "volume": 533636.0}, {"date": "2014-07-14", "close": 0.0506468, "volume": 941341.0}, {"date": "2014-07-15", "close": 0.0468244, "volume": 738280.0}, {"date": "2014-07-16", "close": 0.0458688, "volume": 104123.0}, {"date": "2014-07-17", "close": 0.0496912, "volume": 23472.0}, {"date": "2014-07-18", "close": 0.052558, "volume": 329636.0}, {"date": "2014-07-21", "close": 0.0544692, "volume": 41859.0}, {"date": "2014-07-22", "close": 0.052558, "volume": 141272.0}, {"date": "2014-07-23", "close": 0.052558, "volume": 398937.0}, {"date": "2014-07-24", "close": 0.0468244, "volume": 31394.0}, {"date": "2014-07-25", "close": 0.0458688, "volume": 1454008.0}, {"date": "2014-07-28", "close": 0.0468244, "volume": 109879.0}, {"date": "2014-07-29", "close": 0.0458688, "volume": 340925.0}, {"date": "2014-07-30", "close": 0.04778, "volume": 202234.0}, {"date": "2014-07-31", "close": 0.0458688, "volume": 487652.0}, {"date": "2014-08-01", "close": 0.0516024, "volume": 397435.0}, {"date": "2014-08-05", "close": 0.0487356, "volume": 235454.0}, {"date": "2014-08-06", "close": 0.0487356, "volume": 78485.0}, {"date": "2014-08-11", "close": 0.0487356, "volume": 143365.0}, {"date": "2014-08-12", "close": 0.0487356, "volume": 101203.0}, {"date": "2014-08-13", "close": 0.04778, "volume": 230222.0}, {"date": "2014-08-15", "close": 0.0458688, "volume": 567881.0}, {"date": "2014-08-19", "close": 0.0449132, "volume": 66974.0}, {"date": "2014-08-20", "close": 0.0449132, "volume": 815271.0}, {"date": "2014-08-21", "close": 0.0516024, "volume": 183481.0}, {"date": "2014-08-22", "close": 0.0496912, "volume": 261616.0}, {"date": "2014-08-26", "close": 0.0506468, "volume": 104646.0}, {"date": "2014-08-27", "close": 0.04778, "volume": 136660.0}, {"date": "2014-08-28", "close": 0.0458688, "volume": 107224.0}, {"date": "2014-08-29", "close": 0.04778, "volume": 319171.0}, {"date": "2014-09-01", "close": 0.04778, "volume": 20929.0}, {"date": "2014-09-03", "close": 0.04778, "volume": 40812.0}, {"date": "2014-09-04", "close": 0.04778, "volume": 35550.0}, {"date": "2014-09-05", "close": 0.0458688, "volume": 191174.0}, {"date": "2014-09-08", "close": 0.0458688, "volume": 241606.0}, {"date": "2014-09-09", "close": 0.0458688, "volume": 20929.0}, {"date": "2014-09-11", "close": 0.0458688, "volume": 286334.0}, {"date": "2014-09-12", "close": 0.0458688, "volume": 488785.0}, {"date": "2014-09-15", "close": 0.0439576, "volume": 178945.0}, {"date": "2014-09-16", "close": 0.0449132, "volume": 116992.0}, {"date": "2014-09-17", "close": 0.0468244, "volume": 20929.0}, {"date": "2014-09-18", "close": 0.0449132, "volume": 16395.0}, {"date": "2014-09-19", "close": 0.0401352, "volume": 505442.0}, {"date": "2014-09-22", "close": 0.038224, "volume": 48021.0}, {"date": "2014-09-23", "close": 0.038224, "volume": 601716.0}, {"date": "2014-09-24", "close": 0.0449132, "volume": 1352307.0}, {"date": "2014-09-25", "close": 0.0401352, "volume": 296438.0}, {"date": "2014-09-26", "close": 0.0401352, "volume": 26162.0}, {"date": "2014-09-29", "close": 0.0401352, "volume": 213503.0}, {"date": "2014-10-01", "close": 0.0372684, "volume": 131571.0}, {"date": "2014-10-03", "close": 0.0363128, "volume": 189758.0}, {"date": "2014-10-08", "close": 0.038224, "volume": 209293.0}, {"date": "2014-10-09", "close": 0.043002, "volume": 152812.0}, {"date": "2014-10-10", "close": 0.0401352, "volume": 91042.0}, {"date": "2014-10-13", "close": 0.0401352, "volume": 732524.0}, {"date": "2014-10-15", "close": 0.043002, "volume": 15697.0}, {"date": "2014-10-16", "close": 0.043002, "volume": 13604.0}, {"date": "2014-10-22", "close": 0.0401352, "volume": 1827825.0}, {"date": "2014-10-23", "close": 0.0410908, "volume": 350795.0}, {"date": "2014-10-24", "close": 0.043002, "volume": 126779.0}, {"date": "2014-10-27", "close": 0.043002, "volume": 241999.0}, {"date": "2014-10-28", "close": 0.0420464, "volume": 90776.0}, {"date": "2014-10-29", "close": 0.0410908, "volume": 90519.0}, {"date": "2014-10-30", "close": 0.0372684, "volume": 456547.0}, {"date": "2014-10-31", "close": 0.0372684, "volume": 209293.0}, {"date": "2014-11-03", "close": 0.0363128, "volume": 138133.0}, {"date": "2014-11-05", "close": 0.0363128, "volume": 83922.0}, {"date": "2014-11-06", "close": 0.0344016, "volume": 68020.0}, {"date": "2014-11-07", "close": 0.0353572, "volume": 20929.0}, {"date": "2014-11-11", "close": 0.0353572, "volume": 83717.0}, {"date": "2014-11-12", "close": 0.033446, "volume": 439514.0}, {"date": "2014-11-14", "close": 0.028668, "volume": 55812.0}, {"date": "2014-11-17", "close": 0.033446, "volume": 193596.0}, {"date": "2014-11-18", "close": 0.0372684, "volume": 816241.0}, {"date": "2014-12-03", "close": 0.0353572, "volume": 26162.0}, {"date": "2014-12-04", "close": 0.0353572, "volume": 5232.0}, {"date": "2014-12-05", "close": 0.033446, "volume": 88949.0}, {"date": "2014-12-08", "close": 0.0296236, "volume": 243932.0}, {"date": "2014-12-09", "close": 0.0296236, "volume": 1578.0}, {"date": "2014-12-15", "close": 0.0296236, "volume": 104646.0}, {"date": "2014-12-17", "close": 0.0305792, "volume": 33546.0}, {"date": "2014-12-18", "close": 0.0305792, "volume": 31394.0}, {"date": "2014-12-19", "close": 0.0305792, "volume": 261616.0}, {"date": "2015-01-02", "close": 0.0305792, "volume": 16099.0}, {"date": "2015-01-05", "close": 0.0305792, "volume": 229297.0}, {"date": "2015-01-06", "close": 0.028668, "volume": 94182.0}, {"date": "2015-01-07", "close": 0.0277124, "volume": 2616.0}, {"date": "2015-01-08", "close": 0.0277124, "volume": 30166.0}, {"date": "2015-01-12", "close": 0.0277124, "volume": 50934.0}, {"date": "2015-01-14", "close": 0.02389, "volume": 418585.0}, {"date": "2015-01-20", "close": 0.02389, "volume": 627878.0}, {"date": "2015-01-21", "close": 0.02389, "volume": 175952.0}, {"date": "2015-01-22", "close": 0.0258012, "volume": 216268.0}, {"date": "2015-01-27", "close": 0.0248456, "volume": 130808.0}, {"date": "2015-02-04", "close": 0.0248456, "volume": 50440.0}, {"date": "2015-02-09", "close": 0.02389, "volume": 94182.0}, {"date": "2015-02-18", "close": 0.02389, "volume": 38437.0}, {"date": "2015-02-19", "close": 0.02389, "volume": 21544.0}, {"date": "2015-02-26", "close": 0.0248456, "volume": 1389.0}, {"date": "2015-02-27", "close": 0.0248456, "volume": 31394.0}, {"date": "2015-03-02", "close": 0.0248456, "volume": 34533.0}, {"date": "2015-03-03", "close": 0.02389, "volume": 425910.0}, {"date": "2015-03-04", "close": 0.02389, "volume": 261616.0}, {"date": "2015-03-06", "close": 0.0229344, "volume": 180225.0}, {"date": "2015-03-10", "close": 0.0229344, "volume": 25956.0}, {"date": "2015-03-11", "close": 0.0229344, "volume": 209293.0}, {"date": "2015-03-17", "close": 0.02389, "volume": 698201.0}, {"date": "2015-03-18", "close": 0.019112, "volume": 1151109.0}, {"date": "2015-03-19", "close": 0.019112, "volume": 20929.0}, {"date": "2015-03-23", "close": 0.019112, "volume": 34533.0}, {"date": "2015-03-24", "close": 0.019112, "volume": 10465.0}, {"date": "2015-03-26", "close": 0.019112, "volume": 23784.0}, {"date": "2015-03-31", "close": 0.0181564, "volume": 1113721.0}, {"date": "2015-04-07", "close": 0.0210232, "volume": 191503.0}, {"date": "2015-04-08", "close": 0.0219788, "volume": 248012.0}, {"date": "2015-04-09", "close": 0.0219788, "volume": 27874.0}, {"date": "2015-04-10", "close": 0.019112, "volume": 76773.0}, {"date": "2015-04-14", "close": 0.019112, "volume": 104646.0}, {"date": "2015-04-17", "close": 0.019112, "volume": 196212.0}, {"date": "2015-04-21", "close": 0.0277124, "volume": 2490427.0}, {"date": "2015-04-27", "close": 0.02389, "volume": 146505.0}, {"date": "2015-04-28", "close": 0.02389, "volume": 261616.0}, {"date": "2015-04-30", "close": 0.0219788, "volume": 502302.0}, {"date": "2015-05-01", "close": 0.0219788, "volume": 192588.0}, {"date": "2015-05-05", "close": 0.0210232, "volume": 272080.0}, {"date": "2015-05-07", "close": 0.0210232, "volume": 313939.0}, {"date": "2015-05-12", "close": 0.0210232, "volume": 73728.0}, {"date": "2015-05-14", "close": 0.02389, "volume": 26162.0}, {"date": "2015-05-19", "close": 0.0210232, "volume": 313939.0}, {"date": "2015-05-21", "close": 0.02389, "volume": 183131.0}, {"date": "2015-05-22", "close": 0.0210232, "volume": 1046463.0}, {"date": "2015-05-25", "close": 0.0210232, "volume": 523231.0}, {"date": "2015-05-26", "close": 0.0210232, "volume": 209293.0}, {"date": "2015-05-28", "close": 0.02389, "volume": 183131.0}, {"date": "2015-06-01", "close": 0.0210232, "volume": 216868.0}, {"date": "2015-06-03", "close": 0.0219788, "volume": 753453.0}, {"date": "2015-06-11", "close": 0.0219788, "volume": 20929.0}, {"date": "2015-06-16", "close": 0.0219788, "volume": 10465.0}, {"date": "2015-06-18", "close": 0.0219788, "volume": 20929.0}, {"date": "2015-06-19", "close": 0.0219788, "volume": 52323.0}, {"date": "2015-06-24", "close": 0.0219788, "volume": 104646.0}, {"date": "2015-06-25", "close": 0.0219788, "volume": 216269.0}, {"date": "2015-06-26", "close": 0.0229344, "volume": 310276.0}, {"date": "2015-06-29", "close": 0.0200676, "volume": 313939.0}, {"date": "2015-06-30", "close": 0.0200676, "volume": 20929.0}, {"date": "2015-07-02", "close": 0.02389, "volume": 915655.0}, {"date": "2015-07-03", "close": 0.0267568, "volume": 104646.0}, {"date": "2015-07-06", "close": 0.0248456, "volume": 380751.0}, {"date": "2015-07-07", "close": 0.0258012, "volume": 406569.0}, {"date": "2015-07-08", "close": 0.0229344, "volume": 183131.0}, {"date": "2015-07-14", "close": 0.02389, "volume": 418585.0}, {"date": "2015-07-16", "close": 0.0229344, "volume": 83717.0}, {"date": "2015-07-20", "close": 0.0229344, "volume": 20929.0}, {"date": "2015-07-21", "close": 0.0229344, "volume": 73252.0}, {"date": "2015-07-23", "close": 0.0219788, "volume": 52323.0}, {"date": "2015-07-27", "close": 0.0210232, "volume": 418585.0}, {"date": "2015-07-28", "close": 0.0210232, "volume": 31394.0}, {"date": "2015-07-31", "close": 0.0219788, "volume": 125576.0}, {"date": "2015-08-03", "close": 0.0210232, "volume": 180302.0}, {"date": "2015-08-10", "close": 0.0200676, "volume": 52323.0}, {"date": "2015-08-13", "close": 0.0200676, "volume": 94182.0}, {"date": "2015-08-19", "close": 0.0200676, "volume": 106739.0}, {"date": "2015-08-21", "close": 0.0219788, "volume": 408121.0}, {"date": "2015-08-24", "close": 0.0200676, "volume": 298242.0}, {"date": "2015-08-25", "close": 0.019112, "volume": 26162.0}, {"date": "2015-08-31", "close": 0.019112, "volume": 114954.0}, {"date": "2015-09-03", "close": 0.019112, "volume": 52323.0}, {"date": "2015-09-07", "close": 0.0210232, "volume": 95228.0}, {"date": "2015-09-14", "close": 0.0210232, "volume": 13320.0}, {"date": "2015-09-15", "close": 0.0219788, "volume": 102471.0}, {"date": "2015-09-17", "close": 0.0219788, "volume": 31394.0}, {"date": "2015-10-02", "close": 0.0181564, "volume": 130808.0}, {"date": "2015-10-09", "close": 0.019112, "volume": 99414.0}, {"date": "2015-10-12", "close": 0.019112, "volume": 43533.0}, {"date": "2015-10-15", "close": 0.0229344, "volume": 523231.0}, {"date": "2015-10-20", "close": 0.019112, "volume": 52323.0}, {"date": "2015-10-22", "close": 0.0172008, "volume": 15697.0}, {"date": "2015-10-27", "close": 0.0210232, "volume": 209293.0}, {"date": "2015-10-28", "close": 0.009556, "volume": 3172244.0}, {"date": "2015-10-29", "close": 0.009556, "volume": 1898962.0}, {"date": "2015-10-30", "close": 0.0086004, "volume": 798980.0}, {"date": "2015-11-02", "close": 0.0086004, "volume": 627878.0}, {"date": "2015-11-03", "close": 0.0076448, "volume": 1792142.0}, {"date": "2015-11-04", "close": 0.0066892, "volume": 1074042.0}, {"date": "2015-11-05", "close": 0.0076448, "volume": 424166.0}, {"date": "2015-11-06", "close": 0.0086004, "volume": 881634.0}, {"date": "2015-11-09", "close": 0.0076448, "volume": 52260.0}, {"date": "2015-11-10", "close": 0.0076448, "volume": 254060.0}, {"date": "2015-11-11", "close": 0.0086004, "volume": 197987.0}, {"date": "2015-11-13", "close": 0.0066892, "volume": 209293.0}, {"date": "2015-11-17", "close": 0.0066892, "volume": 516837.0}, {"date": "2015-11-18", "close": 0.0038224, "volume": 25456848.0}, {"date": "2015-11-20", "close": 0.0038224, "volume": 606627.0}, {"date": "2015-11-23", "close": 0.0038224, "volume": 105693.0}, {"date": "2015-11-26", "close": 0.0038224, "volume": 1700502.0}, {"date": "2015-11-27", "close": 0.0038224, "volume": 3139389.0}, {"date": "2015-11-30", "close": 0.004778, "volume": 4313557.0}, {"date": "2015-12-07", "close": 0.0038224, "volume": 5251151.0}, {"date": "2015-12-09", "close": 0.0038224, "volume": 126472.0}, {"date": "2015-12-10", "close": 0.004778, "volume": 125576.0}, {"date": "2015-12-15", "close": 0.0038224, "volume": 216668.0}, {"date": "2015-12-16", "close": 0.004778, "volume": 249517.0}, {"date": "2015-12-17", "close": 0.0038224, "volume": 883215.0}, {"date": "2015-12-22", "close": 0.004778, "volume": 209293.0}, {"date": "2016-01-04", "close": 0.0038224, "volume": 2109872.0}, {"date": "2016-01-06", "close": 0.0038224, "volume": 506285.0}, {"date": "2016-01-08", "close": 0.0038224, "volume": 209293.0}, {"date": "2016-01-11", "close": 0.0038224, "volume": 2616157.0}, {"date": "2016-01-12", "close": 0.0038224, "volume": 261616.0}, {"date": "2016-01-18", "close": 0.0038224, "volume": 691915.0}, {"date": "2016-01-25", "close": 0.0038224, "volume": 1013344.0}, {"date": "2016-01-27", "close": 0.0038224, "volume": 20929.0}, {"date": "2016-02-01", "close": 0.0038224, "volume": 112382.0}, {"date": "2016-02-10", "close": 0.004778, "volume": 104646.0}, {"date": "2016-02-15", "close": 0.0038224, "volume": 104646.0}, {"date": "2016-02-17", "close": 0.0038224, "volume": 2094068.0}, {"date": "2016-02-29", "close": 0.0038224, "volume": 366262.0}, {"date": "2016-03-01", "close": 0.0038224, "volume": 10465.0}, {"date": "2016-03-03", "close": 0.004778, "volume": 2087704.0}, {"date": "2016-03-07", "close": 0.004778, "volume": 282554.0}, {"date": "2016-03-08", "close": 0.004778, "volume": 768104.0}, {"date": "2016-03-22", "close": 0.0038224, "volume": 475666.0}, {"date": "2016-03-23", "close": 0.0038224, "volume": 73201.0}, {"date": "2016-03-30", "close": 0.0038224, "volume": 230222.0}, {"date": "2016-03-31", "close": 0.0038224, "volume": 39766.0}, {"date": "2016-04-01", "close": 0.0038224, "volume": 1569694.0}, {"date": "2016-04-05", "close": 0.0038224, "volume": 10375.0}, {"date": "2016-04-08", "close": 0.0038224, "volume": 505012.0}, {"date": "2016-04-11", "close": 0.0038224, "volume": 133140.0}, {"date": "2016-04-12", "close": 0.0038224, "volume": 429050.0}, {"date": "2016-04-13", "close": 0.004778, "volume": 4233038.0}, {"date": "2016-04-14", "close": 0.0057336, "volume": 4675953.0}, {"date": "2016-04-15", "close": 0.0057336, "volume": 1570.0}, {"date": "2016-04-19", "close": 0.004778, "volume": 522318.0}, {"date": "2016-04-20", "close": 0.0057336, "volume": 603956.0}, {"date": "2016-04-22", "close": 0.004778, "volume": 862459.0}, {"date": "2016-04-27", "close": 0.0057336, "volume": 732524.0}, {"date": "2016-04-28", "close": 0.0057336, "volume": 1001412.0}, {"date": "2016-04-29", "close": 0.004778, "volume": 55516.0}, {"date": "2016-05-04", "close": 0.0057336, "volume": 1786259.0}, {"date": "2016-05-06", "close": 0.004778, "volume": 10465.0}, {"date": "2016-05-09", "close": 0.0057336, "volume": 4627865.0}, {"date": "2016-05-10", "close": 0.0066892, "volume": 1239183.0}, {"date": "2016-05-12", "close": 0.0076448, "volume": 6621873.0}, {"date": "2016-05-13", "close": 0.0076448, "volume": 313939.0}, {"date": "2016-05-16", "close": 0.009556, "volume": 8968945.0}, {"date": "2016-05-17", "close": 0.0105116, "volume": 4397520.0}, {"date": "2016-05-18", "close": 0.009556, "volume": 2874122.0}, {"date": "2016-05-20", "close": 0.0086004, "volume": 2867191.0}, {"date": "2016-05-23", "close": 0.0076448, "volume": 1645670.0}, {"date": "2016-05-24", "close": 0.0076448, "volume": 401842.0}, {"date": "2016-05-26", "close": 0.0066892, "volume": 866888.0}, {"date": "2016-05-27", "close": 0.0066892, "volume": 1237968.0}, {"date": "2016-05-31", "close": 0.0057336, "volume": 444623.0}, {"date": "2016-06-01", "close": 0.0057336, "volume": 104646.0}, {"date": "2016-06-08", "close": 0.0057336, "volume": 156969.0}, {"date": "2016-06-09", "close": 0.0057336, "volume": 584338.0}, {"date": "2016-06-17", "close": 0.0066892, "volume": 747458.0}, {"date": "2016-06-20", "close": 0.0076448, "volume": 1599235.0}, {"date": "2016-06-21", "close": 0.0076448, "volume": 104646.0}, {"date": "2016-06-27", "close": 0.0066892, "volume": 652964.0}, {"date": "2016-06-28", "close": 0.0066892, "volume": 123483.0}, {"date": "2016-06-29", "close": 0.0057336, "volume": 2971955.0}, {"date": "2016-07-05", "close": 0.0076448, "volume": 1923834.0}, {"date": "2016-07-06", "close": 0.0086004, "volume": 523227.0}, {"date": "2016-07-08", "close": 0.009556, "volume": 5499655.0}, {"date": "2016-07-11", "close": 0.0086004, "volume": 2467654.0}, {"date": "2016-07-12", "close": 0.0086004, "volume": 293010.0}, {"date": "2016-07-13", "close": 0.0086004, "volume": 2498035.0}, {"date": "2016-07-18", "close": 0.009556, "volume": 784847.0}, {"date": "2016-07-19", "close": 0.0086004, "volume": 816599.0}, {"date": "2016-07-20", "close": 0.0086004, "volume": 195584.0}, {"date": "2016-07-21", "close": 0.0076448, "volume": 1678397.0}, {"date": "2016-07-22", "close": 0.0086004, "volume": 837170.0}, {"date": "2016-07-25", "close": 0.0086004, "volume": 58602.0}, {"date": "2016-07-27", "close": 0.0162452, "volume": 66836113.0}, {"date": "2016-07-28", "close": 0.014334, "volume": 9802772.0}, {"date": "2016-07-29", "close": 0.014334, "volume": 3895852.0}, {"date": "2016-08-01", "close": 0.019112, "volume": 15816680.0}, {"date": "2016-08-02", "close": 0.0248456, "volume": 14522713.0}, {"date": "2016-08-03", "close": 0.0258012, "volume": 13428814.0}, {"date": "2016-08-04", "close": 0.0258012, "volume": 5294789.0}, {"date": "2016-08-05", "close": 0.0258012, "volume": 156969.0}, {"date": "2016-08-09", "close": 0.0305792, "volume": 6178656.0}, {"date": "2016-08-10", "close": 0.0305792, "volume": 4131186.0}, {"date": "2016-08-11", "close": 0.0267568, "volume": 2271476.0}, {"date": "2016-08-12", "close": 0.028668, "volume": 3018380.0}, {"date": "2016-08-15", "close": 0.0296236, "volume": 1835663.0}, {"date": "2016-08-16", "close": 0.0315348, "volume": 4348776.0}, {"date": "2016-08-17", "close": 0.0315348, "volume": 1579539.0}, {"date": "2016-08-18", "close": 0.0315348, "volume": 1744077.0}, {"date": "2016-08-19", "close": 0.0315348, "volume": 1347404.0}, {"date": "2016-08-22", "close": 0.0305792, "volume": 3334770.0}, {"date": "2016-08-23", "close": 0.0324904, "volume": 3838945.0}, {"date": "2016-08-24", "close": 0.028668, "volume": 4070819.0}, {"date": "2016-08-25", "close": 0.028668, "volume": 21907.0}, {"date": "2016-08-26", "close": 0.028668, "volume": 1608845.0}, {"date": "2016-08-29", "close": 0.0267568, "volume": 3015770.0}, {"date": "2016-08-30", "close": 0.0267568, "volume": 249374.0}, {"date": "2016-08-31", "close": 0.0258012, "volume": 696647.0}, {"date": "2016-09-01", "close": 0.0267568, "volume": 747188.0}, {"date": "2016-09-02", "close": 0.0248456, "volume": 4988086.0}, {"date": "2016-09-05", "close": 0.0258012, "volume": 838001.0}, {"date": "2016-09-06", "close": 0.0267568, "volume": 304480.0}, {"date": "2016-09-07", "close": 0.0277124, "volume": 1102285.0}, {"date": "2016-09-08", "close": 0.0277124, "volume": 1661266.0}, {"date": "2016-09-09", "close": 0.0296236, "volume": 1901406.0}, {"date": "2016-09-12", "close": 0.0267568, "volume": 1520465.0}, {"date": "2016-09-13", "close": 0.0267568, "volume": 1382383.0}, {"date": "2016-09-14", "close": 0.0258012, "volume": 999164.0}, {"date": "2016-09-15", "close": 0.02389, "volume": 1098826.0}, {"date": "2016-09-16", "close": 0.0248456, "volume": 2062292.0}, {"date": "2016-09-19", "close": 0.02389, "volume": 726677.0}, {"date": "2016-09-20", "close": 0.0248456, "volume": 917344.0}, {"date": "2016-09-21", "close": 0.02389, "volume": 686901.0}, {"date": "2016-09-22", "close": 0.02389, "volume": 1558706.0}, {"date": "2016-09-23", "close": 0.02389, "volume": 737834.0}, {"date": "2016-09-26", "close": 0.0219788, "volume": 2101504.0}, {"date": "2016-09-27", "close": 0.0229344, "volume": 286861.0}, {"date": "2016-09-28", "close": 0.0219788, "volume": 1557036.0}, {"date": "2016-09-29", "close": 0.02389, "volume": 332970.0}, {"date": "2016-09-30", "close": 0.02389, "volume": 151446.0}, {"date": "2016-10-03", "close": 0.02389, "volume": 489745.0}, {"date": "2016-10-04", "close": 0.02389, "volume": 631646.0}, {"date": "2016-10-05", "close": 0.028668, "volume": 614558.0}, {"date": "2016-10-06", "close": 0.028668, "volume": 2247193.0}, {"date": "2016-10-07", "close": 0.028668, "volume": 1481064.0}, {"date": "2016-10-10", "close": 0.0267568, "volume": 353918.0}, {"date": "2016-10-11", "close": 0.0267568, "volume": 41909.0}, {"date": "2016-10-12", "close": 0.0277124, "volume": 220955.0}, {"date": "2016-10-13", "close": 0.0267568, "volume": 589439.0}, {"date": "2016-10-14", "close": 0.0258012, "volume": 548748.0}, {"date": "2016-10-17", "close": 0.0258012, "volume": 405579.0}, {"date": "2016-10-18", "close": 0.028668, "volume": 767877.0}, {"date": "2016-10-19", "close": 0.0277124, "volume": 405425.0}, {"date": "2016-10-20", "close": 0.028668, "volume": 787117.0}, {"date": "2016-10-21", "close": 0.028668, "volume": 2488343.0}, {"date": "2016-10-24", "close": 0.0324904, "volume": 4230403.0}, {"date": "2016-10-25", "close": 0.0305792, "volume": 1154793.0}, {"date": "2016-10-26", "close": 0.0305792, "volume": 4436368.0}, {"date": "2016-10-27", "close": 0.0305792, "volume": 3075166.0}, {"date": "2016-10-28", "close": 0.028668, "volume": 1606483.0}, {"date": "2016-10-31", "close": 0.0277124, "volume": 1428262.0}, {"date": "2016-11-01", "close": 0.0267568, "volume": 1439905.0}, {"date": "2016-11-02", "close": 0.0248456, "volume": 1667638.0}, {"date": "2016-11-03", "close": 0.0258012, "volume": 172214.0}, {"date": "2016-11-04", "close": 0.0267568, "volume": 119428.0}, {"date": "2016-11-07", "close": 0.02389, "volume": 671310.0}, {"date": "2016-11-08", "close": 0.0277124, "volume": 199193.0}, {"date": "2016-11-09", "close": 0.0277124, "volume": 233152.0}, {"date": "2016-11-10", "close": 0.0248456, "volume": 1550490.0}, {"date": "2016-11-11", "close": 0.02389, "volume": 1173838.0}, {"date": "2016-11-14", "close": 0.02389, "volume": 105656.0}, {"date": "2016-11-15", "close": 0.02389, "volume": 167434.0}, {"date": "2016-11-17", "close": 0.0248456, "volume": 751510.0}, {"date": "2016-11-18", "close": 0.0248456, "volume": 181854.0}, {"date": "2016-11-21", "close": 0.0229344, "volume": 678297.0}, {"date": "2016-11-22", "close": 0.0229344, "volume": 1049710.0}, {"date": "2016-11-23", "close": 0.02389, "volume": 383827.0}, {"date": "2016-11-24", "close": 0.0258012, "volume": 121748.0}, {"date": "2016-11-25", "close": 0.0258012, "volume": 1063468.0}, {"date": "2016-11-28", "close": 0.02389, "volume": 1988093.0}, {"date": "2016-11-29", "close": 0.02389, "volume": 1933702.0}, {"date": "2016-11-30", "close": 0.0229344, "volume": 2480485.0}, {"date": "2016-12-01", "close": 0.0229344, "volume": 26685.0}, {"date": "2016-12-02", "close": 0.0219788, "volume": 366263.0}, {"date": "2016-12-05", "close": 0.0219788, "volume": 1441607.0}, {"date": "2016-12-06", "close": 0.0210232, "volume": 99888.0}, {"date": "2016-12-07", "close": 0.0210232, "volume": 849642.0}, {"date": "2016-12-08", "close": 0.0181564, "volume": 1533837.0}, {"date": "2016-12-09", "close": 0.019112, "volume": 1555200.0}, {"date": "2016-12-12", "close": 0.0181564, "volume": 652087.0}, {"date": "2016-12-13", "close": 0.0181564, "volume": 1092662.0}, {"date": "2016-12-15", "close": 0.0162452, "volume": 642848.0}, {"date": "2016-12-16", "close": 0.0162452, "volume": 72923.0}, {"date": "2016-12-21", "close": 0.0162452, "volume": 397656.0}, {"date": "2016-12-28", "close": 0.014334, "volume": 376727.0}, {"date": "2016-12-29", "close": 0.0152896, "volume": 22204.0}, {"date": "2016-12-30", "close": 0.0181564, "volume": 105376.0}, {"date": "2017-01-03", "close": 0.019112, "volume": 581086.0}, {"date": "2017-01-04", "close": 0.019112, "volume": 1145006.0}, {"date": "2017-01-06", "close": 0.0172008, "volume": 152627.0}, {"date": "2017-01-09", "close": 0.019112, "volume": 27051.0}, {"date": "2017-01-10", "close": 0.019112, "volume": 236399.0}, {"date": "2017-01-11", "close": 0.019112, "volume": 1148594.0}, {"date": "2017-01-12", "close": 0.0200676, "volume": 1649086.0}, {"date": "2017-01-13", "close": 0.0219788, "volume": 559397.0}, {"date": "2017-01-16", "close": 0.0181564, "volume": 99414.0}, {"date": "2017-01-17", "close": 0.019112, "volume": 420584.0}, {"date": "2017-01-18", "close": 0.0200676, "volume": 69067.0}, {"date": "2017-01-20", "close": 0.0219788, "volume": 209521.0}, {"date": "2017-01-23", "close": 0.0181564, "volume": 947744.0}, {"date": "2017-01-24", "close": 0.019112, "volume": 209293.0}, {"date": "2017-01-25", "close": 0.0181564, "volume": 31708.0}, {"date": "2017-01-30", "close": 0.019112, "volume": 86708.0}, {"date": "2017-01-31", "close": 0.0162452, "volume": 1160989.0}, {"date": "2017-02-01", "close": 0.0172008, "volume": 52323.0}, {"date": "2017-02-02", "close": 0.0152896, "volume": 52323.0}, {"date": "2017-02-07", "close": 0.0152896, "volume": 773078.0}, {"date": "2017-02-08", "close": 0.0152896, "volume": 587997.0}, {"date": "2017-02-09", "close": 0.0162452, "volume": 2360518.0}, {"date": "2017-02-10", "close": 0.0229344, "volume": 6322779.0}, {"date": "2017-02-13", "close": 0.0229344, "volume": 6374760.0}, {"date": "2017-02-14", "close": 0.0219788, "volume": 1679609.0}, {"date": "2017-02-15", "close": 0.0219788, "volume": 780870.0}, {"date": "2017-02-16", "close": 0.0219788, "volume": 427305.0}, {"date": "2017-02-17", "close": 0.0219788, "volume": 595257.0}, {"date": "2017-02-20", "close": 0.0210232, "volume": 155088.0}, {"date": "2017-02-21", "close": 0.0210232, "volume": 350165.0}, {"date": "2017-02-22", "close": 0.0219788, "volume": 287777.0}, {"date": "2017-02-23", "close": 0.0219788, "volume": 974167.0}, {"date": "2017-02-24", "close": 0.0229344, "volume": 1460936.0}, {"date": "2017-02-28", "close": 0.0219788, "volume": 519707.0}, {"date": "2017-03-01", "close": 0.0219788, "volume": 264960.0}, {"date": "2017-03-02", "close": 0.0200676, "volume": 2903722.0}, {"date": "2017-03-03", "close": 0.0219788, "volume": 807082.0}, {"date": "2017-03-06", "close": 0.0210232, "volume": 1012796.0}, {"date": "2017-03-07", "close": 0.0200676, "volume": 130808.0}, {"date": "2017-03-08", "close": 0.0200676, "volume": 296110.0}, {"date": "2017-03-09", "close": 0.0200676, "volume": 922239.0}, {"date": "2017-03-10", "close": 0.0210232, "volume": 28254.0}, {"date": "2017-03-13", "close": 0.0219788, "volume": 469530.0}, {"date": "2017-03-14", "close": 0.0210232, "volume": 366785.0}, {"date": "2017-03-15", "close": 0.0210232, "volume": 10465.0}, {"date": "2017-03-16", "close": 0.0200676, "volume": 294858.0}, {"date": "2017-03-17", "close": 0.0219788, "volume": 982723.0}, {"date": "2017-03-20", "close": 0.0200676, "volume": 134671.0}, {"date": "2017-03-21", "close": 0.0200676, "volume": 52323.0}, {"date": "2017-03-22", "close": 0.0200676, "volume": 131337.0}, {"date": "2017-03-23", "close": 0.0200676, "volume": 295036.0}, {"date": "2017-03-24", "close": 0.0219788, "volume": 793707.0}, {"date": "2017-03-27", "close": 0.0219788, "volume": 155487.0}, {"date": "2017-03-29", "close": 0.02389, "volume": 658883.0}, {"date": "2017-03-30", "close": 0.0219788, "volume": 413353.0}, {"date": "2017-03-31", "close": 0.0200676, "volume": 287777.0}, {"date": "2017-04-03", "close": 0.0200676, "volume": 2351468.0}, {"date": "2017-04-04", "close": 0.0181564, "volume": 207045.0}, {"date": "2017-04-05", "close": 0.019112, "volume": 235454.0}, {"date": "2017-04-06", "close": 0.0210232, "volume": 128560.0}, {"date": "2017-04-10", "close": 0.0200676, "volume": 313939.0}, {"date": "2017-04-11", "close": 0.019112, "volume": 207865.0}, {"date": "2017-04-12", "close": 0.019112, "volume": 127145.0}, {"date": "2017-04-13", "close": 0.0181564, "volume": 254913.0}, {"date": "2017-04-18", "close": 0.0219788, "volume": 1366997.0}, {"date": "2017-04-19", "close": 0.0181564, "volume": 3135339.0}, {"date": "2017-04-20", "close": 0.0181564, "volume": 682294.0}, {"date": "2017-04-21", "close": 0.0181564, "volume": 1329678.0}, {"date": "2017-04-24", "close": 0.0172008, "volume": 435891.0}, {"date": "2017-04-26", "close": 0.0152896, "volume": 8717448.0}, {"date": "2017-04-27", "close": 0.0172008, "volume": 576369.0}, {"date": "2017-04-28", "close": 0.014334, "volume": 774841.0}, {"date": "2017-05-01", "close": 0.0152896, "volume": 382796.0}, {"date": "2017-05-02", "close": 0.0152896, "volume": 248174.0}, {"date": "2017-05-03", "close": 0.014334, "volume": 1391555.0}, {"date": "2017-05-04", "close": 0.0152896, "volume": 632181.0}, {"date": "2017-05-05", "close": 0.0162452, "volume": 5401866.0}, {"date": "2017-05-08", "close": 0.0162452, "volume": 1398432.0}, {"date": "2017-05-09", "close": 0.0162452, "volume": 740896.0}, {"date": "2017-05-10", "close": 0.0162452, "volume": 891795.0}, {"date": "2017-05-11", "close": 0.0162452, "volume": 230222.0}, {"date": "2017-05-12", "close": 0.0152896, "volume": 742371.0}, {"date": "2017-05-15", "close": 0.0162452, "volume": 295902.0}, {"date": "2017-05-16", "close": 0.0152896, "volume": 261616.0}, {"date": "2017-05-17", "close": 0.0162452, "volume": 319789.0}, {"date": "2017-05-18", "close": 0.0152896, "volume": 1482372.0}, {"date": "2017-05-19", "close": 0.0152896, "volume": 1969158.0}, {"date": "2017-05-22", "close": 0.0162452, "volume": 1014852.0}, {"date": "2017-05-23", "close": 0.0172008, "volume": 1107047.0}, {"date": "2017-05-24", "close": 0.0172008, "volume": 700555.0}, {"date": "2017-05-25", "close": 0.0162452, "volume": 566309.0}, {"date": "2017-05-26", "close": 0.0172008, "volume": 116274.0}, {"date": "2017-05-29", "close": 0.0162452, "volume": 165834.0}, {"date": "2017-05-30", "close": 0.0162452, "volume": 1297155.0}, {"date": "2017-05-31", "close": 0.0162452, "volume": 668428.0}, {"date": "2017-06-02", "close": 0.0162452, "volume": 375796.0}, {"date": "2017-06-05", "close": 0.0162452, "volume": 1046463.0}, {"date": "2017-06-06", "close": 0.0172008, "volume": 384526.0}, {"date": "2017-06-07", "close": 0.0152896, "volume": 1545483.0}, {"date": "2017-06-08", "close": 0.014334, "volume": 339101.0}, {"date": "2017-06-09", "close": 0.014334, "volume": 1098786.0}, {"date": "2017-06-13", "close": 0.014334, "volume": 24592.0}, {"date": "2017-06-14", "close": 0.014334, "volume": 224048.0}, {"date": "2017-06-15", "close": 0.0133784, "volume": 299184.0}, {"date": "2017-06-16", "close": 0.0133784, "volume": 474152.0}, {"date": "2017-06-19", "close": 0.0114672, "volume": 234856.0}, {"date": "2017-06-20", "close": 0.0133784, "volume": 478422.0}, {"date": "2017-06-21", "close": 0.0133784, "volume": 419844.0}, {"date": "2017-06-22", "close": 0.0133784, "volume": 74822.0}, {"date": "2017-06-23", "close": 0.0172008, "volume": 904039.0}, {"date": "2017-06-26", "close": 0.0172008, "volume": 752410.0}, {"date": "2017-06-27", "close": 0.0172008, "volume": 104646.0}, {"date": "2017-06-28", "close": 0.0172008, "volume": 58079.0}, {"date": "2017-06-29", "close": 0.0162452, "volume": 403319.0}, {"date": "2017-07-04", "close": 0.014334, "volume": 621976.0}, {"date": "2017-07-05", "close": 0.0133784, "volume": 458957.0}, {"date": "2017-07-06", "close": 0.0133784, "volume": 209293.0}, {"date": "2017-07-07", "close": 0.014334, "volume": 20931.0}, {"date": "2017-07-10", "close": 0.014334, "volume": 42355.0}, {"date": "2017-07-12", "close": 0.014334, "volume": 342388.0}, {"date": "2017-07-13", "close": 0.0152896, "volume": 148469.0}, {"date": "2017-07-14", "close": 0.0162452, "volume": 107614.0}, {"date": "2017-07-17", "close": 0.0152896, "volume": 629703.0}, {"date": "2017-07-18", "close": 0.014334, "volume": 859050.0}, {"date": "2017-07-21", "close": 0.0152896, "volume": 138133.0}, {"date": "2017-07-24", "close": 0.014334, "volume": 149392.0}, {"date": "2017-07-28", "close": 0.014334, "volume": 523231.0}, {"date": "2017-07-31", "close": 0.014334, "volume": 156969.0}, {"date": "2017-08-02", "close": 0.0162452, "volume": 70505.0}, {"date": "2017-08-03", "close": 0.0162452, "volume": 286229.0}, {"date": "2017-08-04", "close": 0.0162452, "volume": 33596.0}, {"date": "2017-08-08", "close": 0.014334, "volume": 11145.0}, {"date": "2017-08-09", "close": 0.0152896, "volume": 293434.0}, {"date": "2017-08-10", "close": 0.0162452, "volume": 484425.0}, {"date": "2017-08-11", "close": 0.0152896, "volume": 43110.0}, {"date": "2017-08-14", "close": 0.0152896, "volume": 52323.0}, {"date": "2017-08-15", "close": 0.0152896, "volume": 43641.0}, {"date": "2017-08-16", "close": 0.0152896, "volume": 27965.0}, {"date": "2017-08-17", "close": 0.0162452, "volume": 814153.0}, {"date": "2017-08-21", "close": 0.0162452, "volume": 45541.0}, {"date": "2017-08-22", "close": 0.014334, "volume": 279844.0}, {"date": "2017-08-23", "close": 0.0152896, "volume": 104646.0}, {"date": "2017-08-25", "close": 0.0133784, "volume": 373997.0}, {"date": "2017-08-28", "close": 0.0133784, "volume": 93455.0}, {"date": "2017-08-29", "close": 0.0133784, "volume": 392518.0}, {"date": "2017-08-30", "close": 0.014334, "volume": 392855.0}, {"date": "2017-08-31", "close": 0.014334, "volume": 528326.0}, {"date": "2017-09-01", "close": 0.0152896, "volume": 51966.0}, {"date": "2017-09-04", "close": 0.0152896, "volume": 241995.0}, {"date": "2017-09-05", "close": 0.0152896, "volume": 156969.0}, {"date": "2017-09-06", "close": 0.014334, "volume": 837170.0}, {"date": "2017-09-07", "close": 0.014334, "volume": 153483.0}, {"date": "2017-09-08", "close": 0.0152896, "volume": 104646.0}, {"date": "2017-09-11", "close": 0.0152896, "volume": 100096.0}, {"date": "2017-09-12", "close": 0.014334, "volume": 1381279.0}, {"date": "2017-09-13", "close": 0.0133784, "volume": 1401967.0}, {"date": "2017-09-14", "close": 0.0133784, "volume": 1075989.0}, {"date": "2017-09-15", "close": 0.0133784, "volume": 1224323.0}, {"date": "2017-09-18", "close": 0.0133784, "volume": 247628.0}, {"date": "2017-09-20", "close": 0.0133784, "volume": 327808.0}, {"date": "2017-09-21", "close": 0.014334, "volume": 335615.0}, {"date": "2017-09-22", "close": 0.0152896, "volume": 285949.0}, {"date": "2017-09-25", "close": 0.0152896, "volume": 37463.0}, {"date": "2017-09-28", "close": 0.014334, "volume": 408619.0}, {"date": "2017-10-02", "close": 0.0133784, "volume": 380833.0}, {"date": "2017-10-03", "close": 0.0133784, "volume": 11916.0}, {"date": "2017-10-04", "close": 0.0133784, "volume": 313939.0}, {"date": "2017-10-06", "close": 0.0133784, "volume": 179939.0}, {"date": "2017-10-09", "close": 0.0152896, "volume": 477926.0}, {"date": "2017-10-10", "close": 0.0172008, "volume": 626302.0}, {"date": "2017-10-11", "close": 0.0172008, "volume": 104646.0}, {"date": "2017-10-12", "close": 0.0181564, "volume": 1159968.0}, {"date": "2017-10-13", "close": 0.0181564, "volume": 370879.0}, {"date": "2017-10-16", "close": 0.0162452, "volume": 403964.0}, {"date": "2017-10-17", "close": 0.0152896, "volume": 1697019.0}, {"date": "2017-10-18", "close": 0.014334, "volume": 239163.0}, {"date": "2017-10-19", "close": 0.0152896, "volume": 84929.0}, {"date": "2017-10-20", "close": 0.0152896, "volume": 36626.0}, {"date": "2017-10-23", "close": 0.014334, "volume": 141272.0}, {"date": "2017-10-24", "close": 0.014334, "volume": 397037.0}, {"date": "2017-10-25", "close": 0.0152896, "volume": 73844.0}, {"date": "2017-10-26", "close": 0.0133784, "volume": 891131.0}, {"date": "2017-10-27", "close": 0.0152896, "volume": 104646.0}, {"date": "2017-10-30", "close": 0.0152896, "volume": 43951.0}, {"date": "2017-10-31", "close": 0.0133784, "volume": 467506.0}, {"date": "2017-11-01", "close": 0.0133784, "volume": 26162.0}, {"date": "2017-11-02", "close": 0.0152896, "volume": 2182032.0}, {"date": "2017-11-03", "close": 0.0172008, "volume": 528386.0}, {"date": "2017-11-06", "close": 0.0152896, "volume": 417615.0}, {"date": "2017-11-07", "close": 0.0152896, "volume": 99918.0}, {"date": "2017-11-08", "close": 0.0152896, "volume": 264075.0}, {"date": "2017-11-09", "close": 0.014334, "volume": 63122.0}, {"date": "2017-11-10", "close": 0.014334, "volume": 114140.0}, {"date": "2017-11-13", "close": 0.0133784, "volume": 2707167.0}, {"date": "2017-11-14", "close": 0.0133784, "volume": 2591950.0}, {"date": "2017-11-15", "close": 0.014334, "volume": 336271.0}, {"date": "2017-11-16", "close": 0.0181564, "volume": 2162615.0}, {"date": "2017-11-17", "close": 0.0210232, "volume": 3544216.0}, {"date": "2017-11-20", "close": 0.0219788, "volume": 731432.0}, {"date": "2017-11-21", "close": 0.0181564, "volume": 3084352.0}, {"date": "2017-11-22", "close": 0.0181564, "volume": 163073.0}, {"date": "2017-11-24", "close": 0.019112, "volume": 709466.0}, {"date": "2017-11-27", "close": 0.0181564, "volume": 251970.0}, {"date": "2017-11-28", "close": 0.0181564, "volume": 127156.0}, {"date": "2017-11-29", "close": 0.0181564, "volume": 220624.0}, {"date": "2017-11-30", "close": 0.019112, "volume": 226036.0}, {"date": "2017-12-01", "close": 0.0181564, "volume": 104646.0}, {"date": "2017-12-04", "close": 0.0181564, "volume": 47096.0}, {"date": "2017-12-05", "close": 0.0181564, "volume": 22066.0}, {"date": "2017-12-06", "close": 0.0200676, "volume": 127934.0}, {"date": "2017-12-07", "close": 0.019112, "volume": 115111.0}, {"date": "2017-12-11", "close": 0.019112, "volume": 103505.0}, {"date": "2017-12-12", "close": 0.019112, "volume": 61983.0}, {"date": "2017-12-13", "close": 0.0200676, "volume": 444747.0}, {"date": "2017-12-14", "close": 0.019112, "volume": 366262.0}, {"date": "2017-12-15", "close": 0.019112, "volume": 402679.0}, {"date": "2017-12-18", "close": 0.0133784, "volume": 4350870.0}, {"date": "2017-12-19", "close": 0.0124228, "volume": 1140633.0}, {"date": "2017-12-20", "close": 0.0114672, "volume": 1518020.0}, {"date": "2017-12-21", "close": 0.0105116, "volume": 2834760.0}, {"date": "2017-12-22", "close": 0.0086004, "volume": 6548725.0}, {"date": "2017-12-27", "close": 0.0086004, "volume": 2232415.0}, {"date": "2017-12-28", "close": 0.0086004, "volume": 357618.0}, {"date": "2017-12-29", "close": 0.009556, "volume": 2916794.0}, {"date": "2018-01-02", "close": 0.0105116, "volume": 3433315.0}, {"date": "2018-01-03", "close": 0.0114672, "volume": 1016572.0}, {"date": "2018-01-05", "close": 0.0124228, "volume": 742647.0}, {"date": "2018-01-08", "close": 0.0105116, "volume": 2162473.0}, {"date": "2018-01-09", "close": 0.0124228, "volume": 506434.0}, {"date": "2018-01-10", "close": 0.0114672, "volume": 43951.0}, {"date": "2018-01-11", "close": 0.0114672, "volume": 431809.0}, {"date": "2018-01-12", "close": 0.0105116, "volume": 1593563.0}, {"date": "2018-01-15", "close": 0.0105116, "volume": 721764.0}, {"date": "2018-01-16", "close": 0.0105116, "volume": 36764.0}, {"date": "2018-01-17", "close": 0.009556, "volume": 904350.0}, {"date": "2018-01-18", "close": 0.009556, "volume": 2046634.0}, {"date": "2018-01-19", "close": 0.009556, "volume": 705406.0}, {"date": "2018-01-22", "close": 0.009556, "volume": 376727.0}, {"date": "2018-01-24", "close": 0.0086004, "volume": 366262.0}, {"date": "2018-01-29", "close": 0.009556, "volume": 418585.0}, {"date": "2018-02-02", "close": 0.009556, "volume": 559433.0}, {"date": "2018-02-05", "close": 0.0086004, "volume": 1545442.0}, {"date": "2018-02-06", "close": 0.009556, "volume": 908501.0}, {"date": "2018-02-08", "close": 0.0086004, "volume": 104646.0}, {"date": "2018-02-13", "close": 0.0086004, "volume": 726245.0}, {"date": "2018-02-15", "close": 0.0086004, "volume": 147425.0}, {"date": "2018-02-16", "close": 0.0076448, "volume": 1683685.0}, {"date": "2018-02-19", "close": 0.0086004, "volume": 2722820.0}, {"date": "2018-02-20", "close": 0.0086004, "volume": 26162.0}, {"date": "2018-02-21", "close": 0.0086004, "volume": 104646.0}, {"date": "2018-02-22", "close": 0.0076448, "volume": 2197572.0}, {"date": "2018-02-23", "close": 0.0076448, "volume": 517870.0}, {"date": "2018-02-26", "close": 0.0076448, "volume": 311947.0}, {"date": "2018-02-28", "close": 0.0076448, "volume": 366262.0}, {"date": "2018-03-02", "close": 0.0076448, "volume": 627878.0}, {"date": "2018-03-05", "close": 0.0076448, "volume": 62788.0}, {"date": "2018-03-09", "close": 0.0086004, "volume": 1745730.0}, {"date": "2018-03-12", "close": 0.0086004, "volume": 220816.0}, {"date": "2018-03-14", "close": 0.0086004, "volume": 92089.0}, {"date": "2018-03-15", "close": 0.0086004, "volume": 279416.0}, {"date": "2018-03-16", "close": 0.0086004, "volume": 123884.0}, {"date": "2018-03-20", "close": 0.0086004, "volume": 32702.0}, {"date": "2018-03-21", "close": 0.0086004, "volume": 82433.0}, {"date": "2018-03-22", "close": 0.0086004, "volume": 62788.0}, {"date": "2018-03-23", "close": 0.0086004, "volume": 110823.0}, {"date": "2018-03-26", "close": 0.0076448, "volume": 10465.0}, {"date": "2018-03-28", "close": 0.0076448, "volume": 31394.0}, {"date": "2018-04-04", "close": 0.0076448, "volume": 68721.0}, {"date": "2018-04-06", "close": 0.0076448, "volume": 721989.0}, {"date": "2018-04-09", "close": 0.0076448, "volume": 32702.0}, {"date": "2018-04-11", "close": 0.0076448, "volume": 141657.0}, {"date": "2018-04-12", "close": 0.0086004, "volume": 346223.0}, {"date": "2018-04-16", "close": 0.009556, "volume": 2041357.0}, {"date": "2018-04-17", "close": 0.0086004, "volume": 72000.0}, {"date": "2018-04-18", "close": 0.0086004, "volume": 84970.0}, {"date": "2018-04-19", "close": 0.0076448, "volume": 146505.0}, {"date": "2018-04-20", "close": 0.0086004, "volume": 4102.0}, {"date": "2018-04-23", "close": 0.0086004, "volume": 71159.0}, {"date": "2018-04-24", "close": 0.0086004, "volume": 58183.0}, {"date": "2018-04-26", "close": 0.0086004, "volume": 125576.0}, {"date": "2018-04-30", "close": 0.0086004, "volume": 523231.0}, {"date": "2018-05-08", "close": 0.0076448, "volume": 149455.0}, {"date": "2018-05-10", "close": 0.0076448, "volume": 268941.0}, {"date": "2018-05-11", "close": 0.0076448, "volume": 33241.0}, {"date": "2018-05-14", "close": 0.0076448, "volume": 116274.0}, {"date": "2018-05-15", "close": 0.0076448, "volume": 258476.0}, {"date": "2018-05-16", "close": 0.0076448, "volume": 668115.0}, {"date": "2018-05-18", "close": 0.0076448, "volume": 18967.0}, {"date": "2018-05-21", "close": 0.0076448, "volume": 667865.0}, {"date": "2018-05-22", "close": 0.0076448, "volume": 507732.0}, {"date": "2018-05-28", "close": 0.0066892, "volume": 949652.0}, {"date": "2018-05-29", "close": 0.0066892, "volume": 104646.0}, {"date": "2018-06-05", "close": 0.0066892, "volume": 104646.0}, {"date": "2018-06-06", "close": 0.0057336, "volume": 1714967.0}, {"date": "2018-06-07", "close": 0.0057336, "volume": 5560925.0}, {"date": "2018-06-08", "close": 0.0066892, "volume": 75345.0}, {"date": "2018-06-12", "close": 0.0066892, "volume": 694537.0}, {"date": "2018-06-13", "close": 0.0057336, "volume": 370141.0}, {"date": "2018-06-15", "close": 0.0066892, "volume": 607297.0}, {"date": "2018-06-20", "close": 0.0057336, "volume": 52323.0}, {"date": "2018-06-21", "close": 0.0057336, "volume": 262910.0}, {"date": "2018-06-22", "close": 0.0066892, "volume": 744035.0}, {"date": "2018-06-25", "close": 0.0057336, "volume": 1489195.0}, {"date": "2018-06-26", "close": 0.004778, "volume": 3381572.0}, {"date": "2018-06-27", "close": 0.004778, "volume": 366262.0}, {"date": "2018-06-28", "close": 0.0057336, "volume": 1501674.0}, {"date": "2018-07-02", "close": 0.0057336, "volume": 469226.0}, {"date": "2018-07-03", "close": 0.0066892, "volume": 533348.0}, {"date": "2018-07-04", "close": 0.0066892, "volume": 627878.0}, {"date": "2018-07-05", "close": 0.0066892, "volume": 1312014.0}, {"date": "2018-07-06", "close": 0.0066892, "volume": 67936.0}, {"date": "2018-07-09", "close": 0.0066892, "volume": 87485.0}, {"date": "2018-07-10", "close": 0.0066892, "volume": 17161.0}, {"date": "2018-07-11", "close": 0.0057336, "volume": 249511.0}, {"date": "2018-07-12", "close": 0.0066892, "volume": 73252.0}, {"date": "2018-07-13", "close": 0.0066892, "volume": 1567602.0}, {"date": "2018-07-16", "close": 0.0066892, "volume": 245026.0}, {"date": "2018-07-23", "close": 0.0066892, "volume": 68913.0}, {"date": "2018-07-26", "close": 0.0076448, "volume": 313939.0}, {"date": "2018-07-30", "close": 0.0066892, "volume": 334867.0}, {"date": "2018-08-01", "close": 0.0066892, "volume": 418585.0}, {"date": "2018-08-03", "close": 0.0066892, "volume": 1391872.0}, {"date": "2018-08-06", "close": 0.0066892, "volume": 94182.0}, {"date": "2018-08-08", "close": 0.0066892, "volume": 1496512.0}, {"date": "2018-08-10", "close": 0.0066892, "volume": 88702.0}, {"date": "2018-08-13", "close": 0.0066892, "volume": 170631.0}, {"date": "2018-08-20", "close": 0.0057336, "volume": 26162.0}, {"date": "2018-08-21", "close": 0.0057336, "volume": 261616.0}, {"date": "2018-08-29", "close": 0.0066892, "volume": 398235.0}, {"date": "2018-08-30", "close": 0.0066892, "volume": 1575373.0}, {"date": "2018-09-03", "close": 0.0057336, "volume": 15697.0}, {"date": "2018-09-05", "close": 0.0076448, "volume": 1793205.0}, {"date": "2018-09-06", "close": 0.0086004, "volume": 561407.0}, {"date": "2018-09-11", "close": 0.0076448, "volume": 183131.0}, {"date": "2018-09-13", "close": 0.0066892, "volume": 104646.0}, {"date": "2018-09-14", "close": 0.0066892, "volume": 16283.0}, {"date": "2018-09-17", "close": 0.0066892, "volume": 78485.0}, {"date": "2018-09-18", "close": 0.0066892, "volume": 3861.0}, {"date": "2018-09-25", "close": 0.0066892, "volume": 140255.0}, {"date": "2018-09-26", "close": 0.0066892, "volume": 2222897.0}, {"date": "2018-10-04", "close": 0.0057336, "volume": 1540941.0}, {"date": "2018-10-18", "close": 0.0057336, "volume": 88949.0}, {"date": "2018-10-22", "close": 0.004778, "volume": 941817.0}, {"date": "2018-10-23", "close": 0.004778, "volume": 330682.0}, {"date": "2018-10-24", "close": 0.004778, "volume": 1046463.0}, {"date": "2018-10-25", "close": 0.0057336, "volume": 224780.0}, {"date": "2018-10-30", "close": 0.0057336, "volume": 289868.0}, {"date": "2018-11-02", "close": 0.0057336, "volume": 8583.0}, {"date": "2018-11-12", "close": 0.004778, "volume": 41859.0}, {"date": "2018-11-13", "close": 0.004778, "volume": 104646.0}, {"date": "2018-11-20", "close": 0.0057336, "volume": 209293.0}, {"date": "2018-11-22", "close": 0.0057336, "volume": 336495.0}, {"date": "2018-11-27", "close": 0.0057336, "volume": 110342.0}, {"date": "2018-11-29", "close": 0.004778, "volume": 98950.0}, {"date": "2018-12-03", "close": 0.0057336, "volume": 31394.0}, {"date": "2018-12-06", "close": 0.0066892, "volume": 15697.0}, {"date": "2018-12-07", "close": 0.0066892, "volume": 10465.0}, {"date": "2018-12-13", "close": 0.0057336, "volume": 5854.0}, {"date": "2018-12-14", "close": 0.004778, "volume": 717874.0}, {"date": "2019-01-09", "close": 0.0057336, "volume": 2151593.0}, {"date": "2019-01-15", "close": 0.0057336, "volume": 41859.0}, {"date": "2019-01-16", "close": 0.0057336, "volume": 523231.0}, {"date": "2019-01-17", "close": 0.0057336, "volume": 192619.0}, {"date": "2019-01-21", "close": 0.0057336, "volume": 430026.0}, {"date": "2019-01-23", "close": 0.0066892, "volume": 616437.0}, {"date": "2019-01-31", "close": 0.0057336, "volume": 28587.0}, {"date": "2019-02-01", "close": 0.004778, "volume": 469940.0}, {"date": "2019-02-05", "close": 0.0057336, "volume": 330257.0}, {"date": "2019-02-07", "close": 0.0057336, "volume": 261616.0}, {"date": "2019-02-14", "close": 0.0057336, "volume": 271982.0}, {"date": "2019-02-15", "close": 0.0057336, "volume": 272080.0}, {"date": "2019-02-19", "close": 0.004778, "volume": 11895038.0}, {"date": "2019-02-20", "close": 0.004778, "volume": 244938.0}, {"date": "2019-03-01", "close": 0.004778, "volume": 139528.0}, {"date": "2019-03-05", "close": 0.004778, "volume": 37673.0}, {"date": "2019-03-06", "close": 0.004778, "volume": 104646.0}, {"date": "2019-03-08", "close": 0.0038224, "volume": 62788.0}, {"date": "2019-03-11", "close": 0.004778, "volume": 10569.0}, {"date": "2019-03-14", "close": 0.004778, "volume": 20929.0}, {"date": "2019-03-20", "close": 0.004778, "volume": 57476.0}, {"date": "2019-03-22", "close": 0.004778, "volume": 993613.0}, {"date": "2019-03-27", "close": 0.004778, "volume": 10465.0}, {"date": "2019-03-29", "close": 0.004778, "volume": 10465.0}, {"date": "2019-04-02", "close": 0.004778, "volume": 31394.0}, {"date": "2019-04-03", "close": 0.004778, "volume": 10465.0}, {"date": "2019-04-04", "close": 0.0057336, "volume": 285428.0}, {"date": "2019-04-08", "close": 0.0057336, "volume": 5232.0}, {"date": "2019-04-10", "close": 0.0057336, "volume": 5232.0}, {"date": "2019-04-11", "close": 0.004778, "volume": 5232.0}, {"date": "2019-04-12", "close": 0.0057336, "volume": 52323.0}, {"date": "2019-04-15", "close": 0.0057336, "volume": 178945.0}, {"date": "2019-04-17", "close": 0.0057336, "volume": 57555.0}, {"date": "2019-04-18", "close": 0.0057336, "volume": 300807.0}, {"date": "2019-04-23", "close": 0.0057336, "volume": 104646.0}, {"date": "2019-04-24", "close": 0.0057336, "volume": 174410.0}, {"date": "2019-04-26", "close": 0.004778, "volume": 223204.0}, {"date": "2019-05-02", "close": 0.004778, "volume": 209293.0}, {"date": "2019-05-03", "close": 0.004778, "volume": 104646.0}, {"date": "2019-05-13", "close": 0.004778, "volume": 296149.0}, {"date": "2019-05-14", "close": 0.0057336, "volume": 52323.0}, {"date": "2019-05-15", "close": 0.004778, "volume": 1724241.0}, {"date": "2019-05-16", "close": 0.004778, "volume": 633851.0}, {"date": "2019-05-17", "close": 0.004778, "volume": 16234.0}, {"date": "2019-05-21", "close": 0.004778, "volume": 95228.0}, {"date": "2019-05-23", "close": 0.004778, "volume": 105.0}, {"date": "2019-05-24", "close": 0.004778, "volume": 105.0}, {"date": "2019-05-28", "close": 0.004778, "volume": 105.0}, {"date": "2019-05-29", "close": 0.004778, "volume": 261720.0}, {"date": "2019-06-04", "close": 0.004778, "volume": 1046.0}, {"date": "2019-06-05", "close": 0.004778, "volume": 167539.0}, {"date": "2019-06-06", "close": 0.004778, "volume": 314856.0}, {"date": "2019-06-11", "close": 0.0038224, "volume": 252834.0}, {"date": "2019-06-12", "close": 0.004778, "volume": 41963.0}, {"date": "2019-06-13", "close": 0.004778, "volume": 7236.0}, {"date": "2019-06-14", "close": 0.004778, "volume": 518208.0}, {"date": "2019-06-17", "close": 0.0038224, "volume": 209293.0}, {"date": "2019-06-18", "close": 0.004778, "volume": 105.0}, {"date": "2019-06-19", "close": 0.0038224, "volume": 459276.0}, {"date": "2019-06-21", "close": 0.0038224, "volume": 1151.0}, {"date": "2019-06-24", "close": 0.0038224, "volume": 5109333.0}, {"date": "2019-06-26", "close": 0.0038224, "volume": 1711683.0}, {"date": "2019-06-27", "close": 0.0038224, "volume": 243194.0}, {"date": "2019-07-02", "close": 0.004778, "volume": 943974.0}, {"date": "2019-07-03", "close": 0.004778, "volume": 281719.0}, {"date": "2019-07-05", "close": 0.0057336, "volume": 1105065.0}, {"date": "2019-07-09", "close": 0.0066892, "volume": 203366.0}, {"date": "2019-07-10", "close": 0.0057336, "volume": 1264140.0}, {"date": "2019-07-12", "close": 0.0057336, "volume": 1465048.0}, {"date": "2019-07-16", "close": 0.0057336, "volume": 52323.0}, {"date": "2019-07-17", "close": 0.0057336, "volume": 52323.0}, {"date": "2019-07-19", "close": 0.0057336, "volume": 1098786.0}, {"date": "2019-07-22", "close": 0.0057336, "volume": 261616.0}, {"date": "2019-07-23", "close": 0.0057336, "volume": 1151109.0}, {"date": "2019-07-30", "close": 0.0057336, "volume": 169326.0}, {"date": "2019-08-01", "close": 0.0057336, "volume": 170573.0}, {"date": "2019-08-02", "close": 0.004778, "volume": 647311.0}, {"date": "2019-08-05", "close": 0.0057336, "volume": 127557.0}, {"date": "2019-08-07", "close": 0.0057336, "volume": 470908.0}, {"date": "2019-08-08", "close": 0.004778, "volume": 121505.0}, {"date": "2019-08-09", "close": 0.0057336, "volume": 303150.0}, {"date": "2019-08-12", "close": 0.0066892, "volume": 202304.0}, {"date": "2019-08-13", "close": 0.0066892, "volume": 1755959.0}, {"date": "2019-08-15", "close": 0.0066892, "volume": 2662616.0}, {"date": "2019-08-16", "close": 0.0057336, "volume": 225526.0}, {"date": "2019-08-19", "close": 0.0066892, "volume": 946229.0}, {"date": "2019-08-20", "close": 0.0076448, "volume": 261616.0}, {"date": "2019-08-21", "close": 0.0066892, "volume": 141272.0}, {"date": "2019-08-22", "close": 0.0086004, "volume": 3351760.0}, {"date": "2019-08-23", "close": 0.0105116, "volume": 15898438.0}, {"date": "2019-08-26", "close": 0.009556, "volume": 4284411.0}, {"date": "2019-08-27", "close": 0.009556, "volume": 911605.0}, {"date": "2019-08-28", "close": 0.009556, "volume": 4533102.0}, {"date": "2019-09-02", "close": 0.0086004, "volume": 3129153.0}, {"date": "2019-09-03", "close": 0.0105116, "volume": 1945152.0}, {"date": "2019-09-04", "close": 0.0105116, "volume": 1515449.0}, {"date": "2019-09-05", "close": 0.0114672, "volume": 1381331.0}, {"date": "2019-09-06", "close": 0.0105116, "volume": 2901319.0}, {"date": "2019-09-09", "close": 0.009556, "volume": 5131221.0}, {"date": "2019-09-10", "close": 0.009556, "volume": 988380.0}, {"date": "2019-09-11", "close": 0.009556, "volume": 104646.0}, {"date": "2019-09-16", "close": 0.009556, "volume": 173194.0}, {"date": "2019-09-17", "close": 0.0086004, "volume": 759367.0}, {"date": "2019-09-18", "close": 0.0086004, "volume": 733571.0}, {"date": "2019-09-19", "close": 0.009556, "volume": 732524.0}, {"date": "2019-09-20", "close": 0.009556, "volume": 2183983.0}, {"date": "2019-09-23", "close": 0.009556, "volume": 1610033.0}, {"date": "2019-09-24", "close": 0.009556, "volume": 164762.0}, {"date": "2019-09-25", "close": 0.009556, "volume": 428124.0}, {"date": "2019-09-26", "close": 0.0086004, "volume": 470908.0}, {"date": "2019-09-30", "close": 0.0086004, "volume": 30286.0}, {"date": "2019-10-02", "close": 0.0086004, "volume": 6164759.0}, {"date": "2019-10-03", "close": 0.0076448, "volume": 1781263.0}, {"date": "2019-10-07", "close": 0.0086004, "volume": 1389706.0}, {"date": "2019-10-08", "close": 0.0086004, "volume": 2788739.0}, {"date": "2019-10-09", "close": 0.0076448, "volume": 473199.0}, {"date": "2019-10-10", "close": 0.0076448, "volume": 158981.0}, {"date": "2019-10-11", "close": 0.0086004, "volume": 313939.0}, {"date": "2019-10-14", "close": 0.009556, "volume": 1046463.0}, {"date": "2019-10-15", "close": 0.0076448, "volume": 7736259.0}, {"date": "2019-10-18", "close": 0.0076448, "volume": 1308079.0}, {"date": "2019-10-21", "close": 0.0076448, "volume": 654039.0}, {"date": "2019-10-22", "close": 0.0066892, "volume": 660741.0}, {"date": "2019-10-23", "close": 0.0076448, "volume": 313939.0}, {"date": "2019-10-24", "close": 0.0086004, "volume": 1978348.0}, {"date": "2019-10-25", "close": 0.0086004, "volume": 276382.0}, {"date": "2019-10-28", "close": 0.0076448, "volume": 837170.0}, {"date": "2019-10-29", "close": 0.0076448, "volume": 187090.0}, {"date": "2019-10-30", "close": 0.0066892, "volume": 52323.0}, {"date": "2019-10-31", "close": 0.0076448, "volume": 104646.0}, {"date": "2019-11-05", "close": 0.0066892, "volume": 470908.0}, {"date": "2019-11-06", "close": 0.0076448, "volume": 2074490.0}, {"date": "2019-11-07", "close": 0.0076448, "volume": 360268.0}, {"date": "2019-11-08", "close": 0.0076448, "volume": 450753.0}, {"date": "2019-11-11", "close": 0.0076448, "volume": 520603.0}, {"date": "2019-11-12", "close": 0.0086004, "volume": 105562.0}, {"date": "2019-11-13", "close": 0.0086004, "volume": 139528.0}, {"date": "2019-11-14", "close": 0.0076448, "volume": 680201.0}, {"date": "2019-11-15", "close": 0.0066892, "volume": 2141121.0}, {"date": "2019-11-18", "close": 0.0066892, "volume": 1468011.0}, {"date": "2019-11-19", "close": 0.0066892, "volume": 3370472.0}, {"date": "2019-11-20", "close": 0.0066892, "volume": 26162.0}, {"date": "2019-11-22", "close": 0.0066892, "volume": 261616.0}, {"date": "2019-11-25", "close": 0.0057336, "volume": 203014.0}, {"date": "2019-11-26", "close": 0.0066892, "volume": 2694236.0}, {"date": "2019-11-27", "close": 0.0066892, "volume": 288393.0}, {"date": "2019-11-28", "close": 0.0066892, "volume": 523231.0}, {"date": "2019-12-02", "close": 0.0066892, "volume": 184531.0}, {"date": "2019-12-05", "close": 0.0057336, "volume": 464444.0}, {"date": "2019-12-09", "close": 0.004778, "volume": 6067270.0}, {"date": "2019-12-10", "close": 0.0057336, "volume": 1807809.0}, {"date": "2019-12-11", "close": 0.0057336, "volume": 482071.0}, {"date": "2019-12-12", "close": 0.0057336, "volume": 220454.0}, {"date": "2019-12-13", "close": 0.0057336, "volume": 197599.0}, {"date": "2019-12-16", "close": 0.004778, "volume": 1036987.0}, {"date": "2019-12-17", "close": 0.0057336, "volume": 321796.0}, {"date": "2019-12-18", "close": 0.0057336, "volume": 17476.0}, {"date": "2019-12-20", "close": 0.0066892, "volume": 474976.0}, {"date": "2019-12-27", "close": 0.0057336, "volume": 656256.0}, {"date": "2019-12-30", "close": 0.0057336, "volume": 122122.0}, {"date": "2020-01-02", "close": 0.0066892, "volume": 1046.0}, {"date": "2020-01-03", "close": 0.0066892, "volume": 2670351.0}, {"date": "2020-01-06", "close": 0.0057336, "volume": 261616.0}, {"date": "2020-01-13", "close": 0.0057336, "volume": 209293.0}, {"date": "2020-01-14", "close": 0.0057336, "volume": 506383.0}, {"date": "2020-01-17", "close": 0.0057336, "volume": 85927.0}, {"date": "2020-01-20", "close": 0.0057336, "volume": 85927.0}, {"date": "2020-01-24", "close": 0.0057336, "volume": 209875.0}, {"date": "2020-01-30", "close": 0.004778, "volume": 2290726.0}, {"date": "2020-02-03", "close": 0.004778, "volume": 188363.0}, {"date": "2020-02-05", "close": 0.004778, "volume": 4061304.0}, {"date": "2020-02-07", "close": 0.004778, "volume": 261616.0}, {"date": "2020-02-12", "close": 0.004778, "volume": 1909402.0}, {"date": "2020-02-13", "close": 0.004778, "volume": 1424353.0}, {"date": "2020-02-17", "close": 0.004778, "volume": 2451775.0}, {"date": "2020-02-20", "close": 0.004778, "volume": 33575.0}, {"date": "2020-02-21", "close": 0.004778, "volume": 18166.0}, {"date": "2020-02-24", "close": 0.004778, "volume": 52323.0}, {"date": "2020-02-25", "close": 0.004778, "volume": 1128758.0}, {"date": "2020-03-02", "close": 0.004778, "volume": 282545.0}, {"date": "2020-03-09", "close": 0.0038224, "volume": 4156923.0}, {"date": "2020-03-10", "close": 0.0038224, "volume": 2856844.0}, {"date": "2020-03-11", "close": 0.0028668, "volume": 523231.0}, {"date": "2020-03-13", "close": 0.0038224, "volume": 1475121.0}, {"date": "2020-03-16", "close": 0.0038224, "volume": 806691.0}, {"date": "2020-03-17", "close": 0.0038224, "volume": 104646.0}, {"date": "2020-03-19", "close": 0.0038224, "volume": 52323.0}, {"date": "2020-03-23", "close": 0.0028668, "volume": 3957069.0}, {"date": "2020-03-25", "close": 0.0038224, "volume": 62788.0}, {"date": "2020-03-26", "close": 0.0028668, "volume": 900023.0}, {"date": "2020-03-27", "close": 0.0028668, "volume": 363077.0}, {"date": "2020-03-30", "close": 0.0028668, "volume": 554625.0}, {"date": "2020-03-31", "close": 0.0028668, "volume": 469580.0}, {"date": "2020-04-01", "close": 0.0038224, "volume": 1046.0}, {"date": "2020-04-06", "close": 0.0028668, "volume": 1558876.0}, {"date": "2020-04-07", "close": 0.0038224, "volume": 1285057.0}, {"date": "2020-04-08", "close": 0.004778, "volume": 55986.0}, {"date": "2020-04-09", "close": 0.0028668, "volume": 18114074.0}, {"date": "2020-04-14", "close": 0.0028668, "volume": 46269438.0}, {"date": "2020-04-15", "close": 0.0028668, "volume": 13076719.0}, {"date": "2020-04-16", "close": 0.0028668, "volume": 7138654.0}, {"date": "2020-04-17", "close": 0.0028668, "volume": 129075568.0}, {"date": "2020-04-20", "close": 0.0038224, "volume": 13494445.0}, {"date": "2020-04-21", "close": 0.0038224, "volume": 4034272.0}, {"date": "2020-04-22", "close": 0.0038224, "volume": 988717.0}, {"date": "2020-04-23", "close": 0.0038224, "volume": 528464.0}, {"date": "2020-04-24", "close": 0.0038224, "volume": 156969.0}, {"date": "2020-04-27", "close": 0.0038224, "volume": 3092298.0}, {"date": "2020-04-28", "close": 0.0038224, "volume": 2761606.0}, {"date": "2020-04-29", "close": 0.0038224, "volume": 7330473.0}, {"date": "2020-04-30", "close": 0.0028668, "volume": 4443556.0}, {"date": "2020-05-01", "close": 0.0028668, "volume": 4073874.0}, {"date": "2020-05-04", "close": 0.0038224, "volume": 2234447.0}, {"date": "2020-05-05", "close": 0.0028668, "volume": 9341545.0}, {"date": "2020-05-06", "close": 0.0028668, "volume": 257704.0}, {"date": "2020-05-08", "close": 0.0038224, "volume": 104646.0}, {"date": "2020-05-12", "close": 0.0028668, "volume": 1220873.0}, {"date": "2020-05-13", "close": 0.0028668, "volume": 1167890.0}, {"date": "2020-05-14", "close": 0.0028668, "volume": 334868.0}, {"date": "2020-05-15", "close": 0.0028668, "volume": 183131.0}, {"date": "2020-05-18", "close": 0.0038224, "volume": 9923231.0}, {"date": "2020-05-19", "close": 0.0038224, "volume": 1663876.0}, {"date": "2020-05-20", "close": 0.0038224, "volume": 317436.0}, {"date": "2020-05-21", "close": 0.0066892, "volume": 209397615.0}, {"date": "2020-05-22", "close": 0.0057336, "volume": 6466351.0}, {"date": "2020-05-25", "close": 0.0057336, "volume": 4230558.0}, {"date": "2020-05-26", "close": 0.0057336, "volume": 2819154.0}, {"date": "2020-05-27", "close": 0.0057336, "volume": 10958407.0}, {"date": "2020-05-28", "close": 0.0057336, "volume": 12266493.0}, {"date": "2020-05-29", "close": 0.004778, "volume": 1999557.0}, {"date": "2020-06-01", "close": 0.0057336, "volume": 2693236.0}, {"date": "2020-06-02", "close": 0.0057336, "volume": 1721109.0}, {"date": "2020-06-03", "close": 0.0057336, "volume": 3982182.0}, {"date": "2020-06-04", "close": 0.0057336, "volume": 232999.0}, {"date": "2020-06-05", "close": 0.0057336, "volume": 2569893.0}, {"date": "2020-06-09", "close": 0.0057336, "volume": 13025158.0}, {"date": "2020-06-10", "close": 0.004778, "volume": 2087116.0}, {"date": "2020-06-11", "close": 0.004778, "volume": 1608944.0}, {"date": "2020-06-12", "close": 0.0057336, "volume": 768104.0}, {"date": "2020-06-15", "close": 0.004778, "volume": 4831170.0}, {"date": "2020-06-16", "close": 0.004778, "volume": 13769154.0}, {"date": "2020-06-17", "close": 0.004778, "volume": 1674864.0}, {"date": "2020-06-18", "close": 0.0057336, "volume": 9186482.0}, {"date": "2020-06-19", "close": 0.0066892, "volume": 23000726.0}, {"date": "2020-06-22", "close": 0.0086004, "volume": 14011450.0}, {"date": "2020-06-23", "close": 0.0076448, "volume": 9765608.0}, {"date": "2020-06-24", "close": 0.0076448, "volume": 2946322.0}, {"date": "2020-06-25", "close": 0.0076448, "volume": 595436.0}, {"date": "2020-06-26", "close": 0.0076448, "volume": 1988280.0}, {"date": "2020-06-29", "close": 0.0086004, "volume": 42462406.0}, {"date": "2020-06-30", "close": 0.0086004, "volume": 18949661.0}, {"date": "2020-07-03", "close": 0.0086004, "volume": 7638211.0}, {"date": "2020-07-06", "close": 0.0086004, "volume": 879346.0}, {"date": "2020-07-07", "close": 0.0076448, "volume": 4535540.0}, {"date": "2020-07-08", "close": 0.0086004, "volume": 28253864.0}, {"date": "2020-07-09", "close": 0.0076448, "volume": 4363986.0}, {"date": "2020-07-10", "close": 0.0076448, "volume": 21205531.0}, {"date": "2020-07-13", "close": 0.0076448, "volume": 24569455.0}, {"date": "2020-07-14", "close": 0.0076448, "volume": 5793874.0}, {"date": "2020-07-15", "close": 0.0086004, "volume": 2329085.0}, {"date": "2020-07-16", "close": 0.0086004, "volume": 26409470.0}, {"date": "2020-07-17", "close": 0.009556, "volume": 8970982.0}, {"date": "2020-07-20", "close": 0.009556, "volume": 6822710.0}, {"date": "2020-07-21", "close": 0.009556, "volume": 1465048.0}, {"date": "2020-07-22", "close": 0.009556, "volume": 284115.0}, {"date": "2020-07-23", "close": 0.0076448, "volume": 39813789.0}, {"date": "2020-07-24", "close": 0.0076448, "volume": 13091157.0}, {"date": "2020-07-27", "close": 0.0076448, "volume": 4566162.0}, {"date": "2020-07-28", "close": 0.0076448, "volume": 3548662.0}, {"date": "2020-07-29", "close": 0.0066892, "volume": 4562124.0}, {"date": "2020-07-30", "close": 0.0086004, "volume": 5192631.0}, {"date": "2020-07-31", "close": 0.0086004, "volume": 1500218.0}, {"date": "2020-08-03", "close": 0.0076448, "volume": 3715506.0}, {"date": "2020-08-04", "close": 0.0076448, "volume": 775281.0}, {"date": "2020-08-05", "close": 0.0086004, "volume": 26026133.0}, {"date": "2020-08-06", "close": 0.0086004, "volume": 3173406.0}, {"date": "2020-08-07", "close": 0.0086004, "volume": 2795494.0}, {"date": "2020-08-10", "close": 0.0076448, "volume": 407557.0}, {"date": "2020-08-11", "close": 0.0076448, "volume": 324404.0}, {"date": "2020-08-12", "close": 0.0076448, "volume": 11587202.0}, {"date": "2020-08-13", "close": 0.0066892, "volume": 2701444.0}, {"date": "2020-08-14", "close": 0.0076448, "volume": 2187108.0}, {"date": "2020-08-17", "close": 0.0076448, "volume": 3936789.0}, {"date": "2020-08-18", "close": 0.0076448, "volume": 2141736.0}, {"date": "2020-08-19", "close": 0.0066892, "volume": 1462310.0}, {"date": "2020-08-20", "close": 0.0076448, "volume": 6184530.0}, {"date": "2020-08-21", "close": 0.0076448, "volume": 849382.0}, {"date": "2020-08-24", "close": 0.0076448, "volume": 3732754.0}, {"date": "2020-08-25", "close": 0.0076448, "volume": 4244567.0}, {"date": "2020-08-26", "close": 0.0086004, "volume": 5180843.0}, {"date": "2020-08-28", "close": 0.0076448, "volume": 900526.0}, {"date": "2020-08-31", "close": 0.0076448, "volume": 2791329.0}, {"date": "2020-09-01", "close": 0.0076448, "volume": 6451798.0}, {"date": "2020-09-02", "close": 0.0076448, "volume": 1919918.0}, {"date": "2020-09-03", "close": 0.0076448, "volume": 2657452.0}, {"date": "2020-09-04", "close": 0.0076448, "volume": 1519203.0}, {"date": "2020-09-07", "close": 0.0076448, "volume": 6293960.0}, {"date": "2020-09-08", "close": 0.0076448, "volume": 3439074.0}, {"date": "2020-09-09", "close": 0.0076448, "volume": 811009.0}, {"date": "2020-09-10", "close": 0.0066892, "volume": 10032428.0}, {"date": "2020-09-11", "close": 0.0066892, "volume": 546151.0}, {"date": "2020-09-14", "close": 0.0066892, "volume": 185222.0}, {"date": "2020-09-15", "close": 0.0076448, "volume": 1340974.0}, {"date": "2020-09-16", "close": 0.0066892, "volume": 1487114.0}, {"date": "2020-09-17", "close": 0.0076448, "volume": 14861855.0}, {"date": "2020-09-18", "close": 0.0076448, "volume": 4992473.0}, {"date": "2020-09-21", "close": 0.0076448, "volume": 2179653.0}, {"date": "2020-09-22", "close": 0.0076448, "volume": 6669893.0}, {"date": "2020-09-23", "close": 0.0076448, "volume": 2629238.0}, {"date": "2020-09-24", "close": 0.0066892, "volume": 545481.0}, {"date": "2020-09-25", "close": 0.0076448, "volume": 313939.0}, {"date": "2020-09-28", "close": 0.0076448, "volume": 2893276.0}, {"date": "2020-09-29", "close": 0.0066892, "volume": 1399863.0}, {"date": "2020-09-30", "close": 0.0076448, "volume": 2668332.0}, {"date": "2020-10-01", "close": 0.0076448, "volume": 198828.0}, {"date": "2020-10-02", "close": 0.0066892, "volume": 4028417.0}, {"date": "2020-10-05", "close": 0.004778, "volume": 53341104.0}, {"date": "2020-10-06", "close": 0.004778, "volume": 26600352.0}, {"date": "2020-10-07", "close": 0.0057336, "volume": 17829081.0}, {"date": "2020-10-08", "close": 0.0057336, "volume": 39428391.0}, {"date": "2020-10-09", "close": 0.0057336, "volume": 104585001.0}, {"date": "2020-10-12", "close": 0.0057336, "volume": 40696023.0}, {"date": "2020-10-13", "close": 0.0057336, "volume": 42024220.0}, {"date": "2020-10-14", "close": 0.0066892, "volume": 15506269.0}, {"date": "2020-10-15", "close": 0.0066892, "volume": 3669859.0}, {"date": "2020-10-16", "close": 0.0057336, "volume": 4513095.0}, {"date": "2020-10-19", "close": 0.0057336, "volume": 1373414.0}, {"date": "2020-10-20", "close": 0.0066892, "volume": 3344210.0}, {"date": "2020-10-21", "close": 0.0057336, "volume": 421839.0}, {"date": "2020-10-22", "close": 0.0057336, "volume": 470908.0}, {"date": "2020-10-23", "close": 0.0066892, "volume": 2356792.0}, {"date": "2020-10-26", "close": 0.0057336, "volume": 1943855.0}, {"date": "2020-10-27", "close": 0.0057336, "volume": 816241.0}, {"date": "2020-10-28", "close": 0.0066892, "volume": 8356132.0}, {"date": "2020-10-29", "close": 0.0057336, "volume": 1000367.0}, {"date": "2020-10-30", "close": 0.0057336, "volume": 6649412.0}, {"date": "2020-11-02", "close": 0.0057336, "volume": 9962327.0}, {"date": "2020-11-03", "close": 0.0057336, "volume": 3013080.0}, {"date": "2020-11-04", "close": 0.0057336, "volume": 22346126.0}, {"date": "2020-11-05", "close": 0.0057336, "volume": 2810502.0}, {"date": "2020-11-06", "close": 0.0057336, "volume": 41859.0}, {"date": "2020-11-09", "close": 0.0057336, "volume": 9894701.0}, {"date": "2020-11-10", "close": 0.0057336, "volume": 3079112.0}, {"date": "2020-11-11", "close": 0.0057336, "volume": 2658016.0}, {"date": "2020-11-12", "close": 0.0057336, "volume": 3873724.0}, {"date": "2020-11-13", "close": 0.0066892, "volume": 9656428.0}, {"date": "2020-11-16", "close": 0.0057336, "volume": 2337097.0}, {"date": "2020-11-17", "close": 0.0057336, "volume": 5478455.0}, {"date": "2020-11-18", "close": 0.0057336, "volume": 88949.0}, {"date": "2020-11-20", "close": 0.0057336, "volume": 6426480.0}, {"date": "2020-11-23", "close": 0.0066892, "volume": 16122505.0}, {"date": "2020-11-24", "close": 0.0066892, "volume": 6923103.0}, {"date": "2020-11-25", "close": 0.0057336, "volume": 1554997.0}, {"date": "2020-11-27", "close": 0.0057336, "volume": 627741.0}, {"date": "2020-11-30", "close": 0.0057336, "volume": 345333.0}, {"date": "2020-12-01", "close": 0.0057336, "volume": 7615139.0}, {"date": "2020-12-02", "close": 0.0057336, "volume": 103864.0}, {"date": "2020-12-03", "close": 0.0057336, "volume": 2092926.0}, {"date": "2020-12-04", "close": 0.0057336, "volume": 747473.0}, {"date": "2020-12-07", "close": 0.0057336, "volume": 5822072.0}, {"date": "2020-12-08", "close": 0.0057336, "volume": 609041.0}, {"date": "2020-12-09", "close": 0.0066892, "volume": 24209727.0}, {"date": "2020-12-10", "close": 0.0066892, "volume": 752871.0}, {"date": "2020-12-11", "close": 0.0066892, "volume": 6107014.0}, {"date": "2020-12-14", "close": 0.0057336, "volume": 10644525.0}, {"date": "2020-12-15", "close": 0.0066892, "volume": 4719570.0}, {"date": "2020-12-16", "close": 0.0066892, "volume": 14196511.0}, {"date": "2020-12-17", "close": 0.0066892, "volume": 9124592.0}, {"date": "2020-12-18", "close": 0.0066892, "volume": 8461400.0}, {"date": "2020-12-21", "close": 0.0066892, "volume": 1542859.0}, {"date": "2020-12-22", "close": 0.0066892, "volume": 3475900.0}, {"date": "2020-12-23", "close": 0.0076448, "volume": 678108.0}, {"date": "2020-12-24", "close": 0.0066892, "volume": 3659779.0}, {"date": "2020-12-29", "close": 0.0076448, "volume": 20432361.0}, {"date": "2020-12-30", "close": 0.0086004, "volume": 3457396.0}, {"date": "2020-12-31", "close": 0.0076448, "volume": 20148193.0}, {"date": "2021-01-04", "close": 0.0086004, "volume": 7092400.0}, {"date": "2021-01-05", "close": 0.0066892, "volume": 15401384.0}, {"date": "2021-01-06", "close": 0.0076448, "volume": 6472860.0}, {"date": "2021-01-07", "close": 0.0076448, "volume": 6730255.0}, {"date": "2021-01-08", "close": 0.0076448, "volume": 2488107.0}, {"date": "2021-01-11", "close": 0.0066892, "volume": 4075325.0}, {"date": "2021-01-12", "close": 0.0066892, "volume": 1289975.0}, {"date": "2021-01-18", "close": 0.0066892, "volume": 70627771.0}, {"date": "2021-01-19", "close": 0.0066892, "volume": 16024669.0}, {"date": "2021-01-20", "close": 0.009556, "volume": 149736599.0}, {"date": "2021-01-21", "close": 0.0086004, "volume": 32564692.0}, {"date": "2021-01-22", "close": 0.0086004, "volume": 11937180.0}, {"date": "2021-01-25", "close": 0.0086004, "volume": 7262662.0}, {"date": "2021-01-27", "close": 0.0086004, "volume": 3727875.0}, {"date": "2021-01-28", "close": 0.0076448, "volume": 9766445.0}, {"date": "2021-01-29", "close": 0.0076448, "volume": 3779879.0}, {"date": "2021-02-01", "close": 0.0076448, "volume": 659795.0}, {"date": "2021-02-02", "close": 0.0086004, "volume": 183131.0}, {"date": "2021-02-03", "close": 0.0086004, "volume": 3462978.0}, {"date": "2021-02-04", "close": 0.0076448, "volume": 10385572.0}, {"date": "2021-02-05", "close": 0.009556, "volume": 7257485.0}, {"date": "2021-02-08", "close": 0.009556, "volume": 21173429.0}, {"date": "2021-02-09", "close": 0.0086004, "volume": 7358359.0}, {"date": "2021-02-10", "close": 0.009556, "volume": 5140516.0}, {"date": "2021-02-11", "close": 0.0086004, "volume": 13187340.0}, {"date": "2021-02-12", "close": 0.009556, "volume": 1553997.0}, {"date": "2021-02-15", "close": 0.0086004, "volume": 4635319.0}, {"date": "2021-02-16", "close": 0.0086004, "volume": 2212111.0}, {"date": "2021-02-17", "close": 0.0076448, "volume": 5289870.0}, {"date": "2021-02-18", "close": 0.0076448, "volume": 2480117.0}, {"date": "2021-02-19", "close": 0.0076448, "volume": 2417337.0}, {"date": "2021-02-22", "close": 0.0076448, "volume": 6910662.0}, {"date": "2021-02-23", "close": 0.0076448, "volume": 4548032.0}, {"date": "2021-02-24", "close": 0.0076448, "volume": 20038372.0}, {"date": "2021-02-25", "close": 0.0066892, "volume": 2769793.0}, {"date": "2021-02-26", "close": 0.0066892, "volume": 3381428.0}, {"date": "2021-03-01", "close": 0.0066892, "volume": 523231.0}, {"date": "2021-03-02", "close": 0.0076448, "volume": 392424.0}, {"date": "2021-03-03", "close": 0.0066892, "volume": 4798780.0}, {"date": "2021-03-04", "close": 0.0066892, "volume": 1731866.0}, {"date": "2021-03-05", "close": 0.0066892, "volume": 104646.0}, {"date": "2021-03-08", "close": 0.0066892, "volume": 1122058.0}, {"date": "2021-03-09", "close": 0.0066892, "volume": 15195901.0}, {"date": "2021-03-10", "close": 0.0066892, "volume": 7785161.0}, {"date": "2021-03-11", "close": 0.0066892, "volume": 313939.0}, {"date": "2021-03-12", "close": 0.0066892, "volume": 6212443.0}, {"date": "2021-03-15", "close": 0.0057336, "volume": 10580500.0}, {"date": "2021-03-16", "close": 0.0066892, "volume": 114363.0}, {"date": "2021-03-17", "close": 0.0066892, "volume": 12197609.0}, {"date": "2021-03-18", "close": 0.0066892, "volume": 1450386.0}, {"date": "2021-03-19", "close": 0.0066892, "volume": 2199972.0}, {"date": "2021-03-22", "close": 0.0066892, "volume": 1231298.0}, {"date": "2021-03-23", "close": 0.0066892, "volume": 5681698.0}, {"date": "2021-03-24", "close": 0.0057336, "volume": 4604437.0}, {"date": "2021-03-25", "close": 0.0076448, "volume": 25257272.0}, {"date": "2021-03-26", "close": 0.0066892, "volume": 1461823.0}, {"date": "2021-03-29", "close": 0.0066892, "volume": 7648399.0}, {"date": "2021-03-30", "close": 0.0066892, "volume": 10024117.0}, {"date": "2021-03-31", "close": 0.0057336, "volume": 1332005.0}, {"date": "2021-04-01", "close": 0.0066892, "volume": 9570536.0}, {"date": "2021-04-06", "close": 0.0057336, "volume": 10863823.0}, {"date": "2021-04-07", "close": 0.0057336, "volume": 568910.0}, {"date": "2021-04-08", "close": 0.0066892, "volume": 24179419.0}, {"date": "2021-04-09", "close": 0.0066892, "volume": 4666306.0}, {"date": "2021-04-12", "close": 0.0066892, "volume": 2185612.0}, {"date": "2021-04-13", "close": 0.0057336, "volume": 1409808.0}, {"date": "2021-04-14", "close": 0.0066892, "volume": 11235457.0}, {"date": "2021-04-15", "close": 0.0066892, "volume": 665262.0}, {"date": "2021-04-16", "close": 0.0066892, "volume": 4964054.0}, {"date": "2021-04-19", "close": 0.0066892, "volume": 6590138.0}, {"date": "2021-04-20", "close": 0.0066892, "volume": 2960249.0}, {"date": "2021-04-21", "close": 0.0066892, "volume": 727115.0}, {"date": "2021-04-22", "close": 0.0066892, "volume": 5640544.0}, {"date": "2021-04-23", "close": 0.0066892, "volume": 149495.0}, {"date": "2021-04-26", "close": 0.0066892, "volume": 3418442.0}, {"date": "2021-04-27", "close": 0.0057336, "volume": 7134827.0}, {"date": "2021-04-28", "close": 0.0066892, "volume": 1253289.0}, {"date": "2021-04-29", "close": 0.0057336, "volume": 551597.0}, {"date": "2021-04-30", "close": 0.0066892, "volume": 284039.0}, {"date": "2021-05-03", "close": 0.0057336, "volume": 6131693.0}, {"date": "2021-05-04", "close": 0.0066892, "volume": 127145.0}, {"date": "2021-05-05", "close": 0.0066892, "volume": 1914529.0}, {"date": "2021-05-06", "close": 0.0066892, "volume": 499168.0}, {"date": "2021-05-07", "close": 0.0066892, "volume": 10183625.0}, {"date": "2021-05-10", "close": 0.0057336, "volume": 6351461.0}, {"date": "2021-05-11", "close": 0.0057336, "volume": 104646.0}, {"date": "2021-05-12", "close": 0.0057336, "volume": 1836204.0}, {"date": "2021-05-13", "close": 0.0066892, "volume": 1880540.0}, {"date": "2021-05-14", "close": 0.0066892, "volume": 150.0}, {"date": "2021-05-17", "close": 0.0066892, "volume": 1189828.0}, {"date": "2021-05-18", "close": 0.0057336, "volume": 9302609.0}, {"date": "2021-05-19", "close": 0.0057336, "volume": 29535949.0}, {"date": "2021-05-20", "close": 0.0066892, "volume": 2074843.0}, {"date": "2021-05-21", "close": 0.0066892, "volume": 1382676.0}, {"date": "2021-05-24", "close": 0.0057336, "volume": 1264127.0}, {"date": "2021-05-25", "close": 0.0057336, "volume": 994140.0}, {"date": "2021-05-26", "close": 0.0066892, "volume": 1897842.0}, {"date": "2021-05-27", "close": 0.0057336, "volume": 4221552.0}, {"date": "2021-05-28", "close": 0.0057336, "volume": 102559.0}, {"date": "2021-05-31", "close": 0.0057336, "volume": 1613617.0}, {"date": "2021-06-01", "close": 0.0057336, "volume": 523231.0}, {"date": "2021-06-02", "close": 0.0057336, "volume": 1142738.0}, {"date": "2021-06-04", "close": 0.0057336, "volume": 4378151.0}, {"date": "2021-06-07", "close": 0.0057336, "volume": 303026.0}, {"date": "2021-06-08", "close": 0.0057336, "volume": 4918376.0}, {"date": "2021-06-09", "close": 0.0066892, "volume": 1240813.0}, {"date": "2021-06-10", "close": 0.0057336, "volume": 629757.0}, {"date": "2021-06-15", "close": 0.0057336, "volume": 725468.0}, {"date": "2021-06-16", "close": 0.0057336, "volume": 2477711.0}, {"date": "2021-06-17", "close": 0.0057336, "volume": 29995351.0}, {"date": "2021-06-21", "close": 0.0052558, "volume": 4899879.0}, {"date": "2021-06-22", "close": 0.0057336, "volume": 2177530.0}, {"date": "2021-06-23", "close": 0.004778, "volume": 6803657.0}, {"date": "2021-06-24", "close": 0.0057336, "volume": 58488171.0}, {"date": "2021-06-25", "close": 0.004778, "volume": 18793857.0}, {"date": "2021-06-28", "close": 0.0057336, "volume": 3851145.0}, {"date": "2021-06-29", "close": 0.004778, "volume": 951863.0}, {"date": "2021-06-30", "close": 0.004778, "volume": 2185364.0}, {"date": "2021-07-01", "close": 0.0057336, "volume": 6741401.0}, {"date": "2021-07-02", "close": 0.0052558, "volume": 519916.0}, {"date": "2021-07-05", "close": 0.0052558, "volume": 10375184.0}, {"date": "2021-07-06", "close": 0.0057336, "volume": 892415.0}, {"date": "2021-07-07", "close": 0.004778, "volume": 2977186.0}, {"date": "2021-07-08", "close": 0.0052558, "volume": 879029.0}, {"date": "2021-07-12", "close": 0.0052558, "volume": 517946.0}, {"date": "2021-07-13", "close": 0.004778, "volume": 1218175.0}, {"date": "2021-07-14", "close": 0.0057336, "volume": 2568628.0}, {"date": "2021-07-16", "close": 0.0057336, "volume": 920887.0}, {"date": "2021-07-20", "close": 0.0057336, "volume": 1875087.0}, {"date": "2021-07-22", "close": 0.0057336, "volume": 9632965.0}, {"date": "2021-07-23", "close": 0.004778, "volume": 2092926.0}, {"date": "2021-07-26", "close": 0.0052558, "volume": 3757757.0}, {"date": "2021-07-27", "close": 0.0052558, "volume": 602431.0}, {"date": "2021-07-29", "close": 0.004778, "volume": 3196944.0}, {"date": "2021-08-02", "close": 0.004778, "volume": 4222137.0}, {"date": "2021-08-03", "close": 0.004778, "volume": 1569694.0}, {"date": "2021-08-04", "close": 0.004778, "volume": 6890960.0}, {"date": "2021-08-05", "close": 0.004778, "volume": 6440618.0}, {"date": "2021-08-06", "close": 0.0052558, "volume": 172666.0}, {"date": "2021-08-09", "close": 0.004778, "volume": 1303082.0}, {"date": "2021-08-10", "close": 0.004778, "volume": 836123.0}, {"date": "2021-08-11", "close": 0.004778, "volume": 7135621.0}, {"date": "2021-08-12", "close": 0.0057336, "volume": 357541.0}, {"date": "2021-08-13", "close": 0.0057336, "volume": 104829.0}, {"date": "2021-08-16", "close": 0.004778, "volume": 3401005.0}, {"date": "2021-08-17", "close": 0.004778, "volume": 156969.0}, {"date": "2021-08-18", "close": 0.004778, "volume": 681944.0}, {"date": "2021-08-19", "close": 0.004778, "volume": 22904191.0}, {"date": "2021-08-20", "close": 0.0043002, "volume": 1926646.0}, {"date": "2021-08-23", "close": 0.004778, "volume": 25046892.0}, {"date": "2021-08-24", "close": 0.004778, "volume": 4932119.0}, {"date": "2021-08-25", "close": 0.004778, "volume": 8598438.0}, {"date": "2021-08-26", "close": 0.004778, "volume": 4276283.0}, {"date": "2021-08-27", "close": 0.004778, "volume": 4749460.0}, {"date": "2021-08-30", "close": 0.004778, "volume": 5934927.0}, {"date": "2021-08-31", "close": 0.004778, "volume": 1130180.0}, {"date": "2021-09-01", "close": 0.004778, "volume": 1465048.0}, {"date": "2021-09-02", "close": 0.004778, "volume": 1875493.0}, {"date": "2021-09-06", "close": 0.004778, "volume": 6092431.0}, {"date": "2021-09-07", "close": 0.0043002, "volume": 1753881.0}, {"date": "2021-09-08", "close": 0.0043002, "volume": 1402260.0}, {"date": "2021-09-09", "close": 0.0043002, "volume": 779127.0}, {"date": "2021-09-10", "close": 0.004778, "volume": 219757.0}, {"date": "2021-09-13", "close": 0.004778, "volume": 802288.0}, {"date": "2021-09-14", "close": 0.004778, "volume": 4825241.0}, {"date": "2021-09-15", "close": 0.004778, "volume": 1057509.0}, {"date": "2021-09-16", "close": 0.0057336, "volume": 765649.0}, {"date": "2021-09-17", "close": 0.0057336, "volume": 164443.0}, {"date": "2021-09-20", "close": 0.004778, "volume": 5178577.0}, {"date": "2021-09-21", "close": 0.0043002, "volume": 101008.0}, {"date": "2021-09-22", "close": 0.004778, "volume": 2603736.0}, {"date": "2021-09-23", "close": 0.004778, "volume": 315613.0}, {"date": "2021-09-24", "close": 0.004778, "volume": 2616157.0}, {"date": "2021-09-27", "close": 0.004778, "volume": 1572093.0}, {"date": "2021-09-29", "close": 0.004778, "volume": 429050.0}, {"date": "2021-09-30", "close": 0.004778, "volume": 751099.0}, {"date": "2021-10-04", "close": 0.004778, "volume": 2048858.0}, {"date": "2021-10-05", "close": 0.004778, "volume": 104646.0}, {"date": "2021-10-06", "close": 0.004778, "volume": 627878.0}, {"date": "2021-10-08", "close": 0.0043002, "volume": 6668534.0}, {"date": "2021-10-11", "close": 0.004778, "volume": 13136176.0}, {"date": "2021-10-12", "close": 0.004778, "volume": 1105797.0}, {"date": "2021-10-13", "close": 0.004778, "volume": 2108336.0}, {"date": "2021-10-14", "close": 0.004778, "volume": 3261065.0}, {"date": "2021-10-15", "close": 0.004778, "volume": 3227005.0}, {"date": "2021-10-18", "close": 0.004778, "volume": 380389.0}, {"date": "2021-10-19", "close": 0.0052558, "volume": 696953.0}, {"date": "2021-10-20", "close": 0.0052558, "volume": 4178352.0}, {"date": "2021-10-21", "close": 0.004778, "volume": 6878499.0}, {"date": "2021-10-25", "close": 0.004778, "volume": 1846632.0}, {"date": "2021-10-26", "close": 0.004778, "volume": 1405400.0}, {"date": "2021-10-28", "close": 0.0052558, "volume": 559941.0}, {"date": "2021-11-01", "close": 0.004778, "volume": 1081346.0}, {"date": "2021-11-02", "close": 0.004778, "volume": 9532120.0}, {"date": "2021-11-03", "close": 0.004778, "volume": 8487235.0}, {"date": "2021-11-04", "close": 0.0052558, "volume": 2024769.0}, {"date": "2021-11-08", "close": 0.004778, "volume": 2406837.0}, {"date": "2021-11-09", "close": 0.004778, "volume": 856007.0}, {"date": "2021-11-10", "close": 0.004778, "volume": 8057773.0}, {"date": "2021-11-11", "close": 0.0052558, "volume": 1953397.0}, {"date": "2021-11-12", "close": 0.004778, "volume": 3391294.0}, {"date": "2021-11-15", "close": 0.004778, "volume": 771207.0}, {"date": "2021-11-17", "close": 0.0052558, "volume": 531952.0}, {"date": "2021-11-18", "close": 0.004778, "volume": 2930096.0}, {"date": "2021-11-19", "close": 0.0052558, "volume": 1465048.0}, {"date": "2021-11-22", "close": 0.004778, "volume": 847278.0}, {"date": "2021-11-23", "close": 0.004778, "volume": 12283986.0}, {"date": "2021-11-24", "close": 0.004778, "volume": 2731856.0}, {"date": "2021-11-25", "close": 0.0043002, "volume": 138133.0}, {"date": "2021-11-26", "close": 0.004778, "volume": 261616.0}, {"date": "2021-11-29", "close": 0.0043002, "volume": 1873169.0}, {"date": "2021-11-30", "close": 0.004778, "volume": 366262.0}, {"date": "2021-12-01", "close": 0.0043002, "volume": 5970071.0}, {"date": "2021-12-02", "close": 0.0038224, "volume": 3184086.0}, {"date": "2021-12-03", "close": 0.0043002, "volume": 1232559.0}, {"date": "2021-12-06", "close": 0.004778, "volume": 168481.0}, {"date": "2021-12-07", "close": 0.0043002, "volume": 109154.0}, {"date": "2021-12-08", "close": 0.004778, "volume": 313939.0}, {"date": "2021-12-09", "close": 0.004778, "volume": 2616157.0}, {"date": "2021-12-13", "close": 0.0038224, "volume": 60699.0}, {"date": "2021-12-15", "close": 0.0043002, "volume": 289521.0}, {"date": "2021-12-17", "close": 0.0052558, "volume": 23184293.0}, {"date": "2021-12-20", "close": 0.004778, "volume": 3418446.0}, {"date": "2021-12-21", "close": 0.004778, "volume": 2668481.0}, {"date": "2021-12-22", "close": 0.0057336, "volume": 34176552.0}, {"date": "2021-12-23", "close": 0.0057336, "volume": 5653375.0}, {"date": "2021-12-24", "close": 0.0057336, "volume": 2908360.0}, {"date": "2021-12-29", "close": 0.0086004, "volume": 145766580.0}, {"date": "2021-12-30", "close": 0.0086004, "volume": 73056313.0}, {"date": "2021-12-31", "close": 0.0124228, "volume": 92935397.0}, {"date": "2022-01-04", "close": 0.0124228, "volume": 80842768.0}, {"date": "2022-01-05", "close": 0.0114672, "volume": 41069412.0}, {"date": "2022-01-06", "close": 0.0114672, "volume": 26968585.0}, {"date": "2022-01-07", "close": 0.0105116, "volume": 12851938.0}, {"date": "2022-01-10", "close": 0.0105116, "volume": 33827077.0}, {"date": "2022-01-11", "close": 0.0105116, "volume": 11391407.0}, {"date": "2022-01-12", "close": 0.009556, "volume": 11316492.0}, {"date": "2022-01-13", "close": 0.0105116, "volume": 51853901.0}, {"date": "2022-01-14", "close": 0.0105116, "volume": 8173544.0}, {"date": "2022-01-17", "close": 0.0105116, "volume": 13565729.0}, {"date": "2022-01-18", "close": 0.0105116, "volume": 9905947.0}, {"date": "2022-01-19", "close": 0.009556, "volume": 7225204.0}, {"date": "2022-01-20", "close": 0.0105116, "volume": 8540977.0}, {"date": "2022-01-21", "close": 0.0105116, "volume": 7326568.0}, {"date": "2022-01-24", "close": 0.009556, "volume": 15495261.0}, {"date": "2022-01-25", "close": 0.009556, "volume": 4321805.0}, {"date": "2022-01-27", "close": 0.009556, "volume": 2669408.0}, {"date": "2022-01-28", "close": 0.009556, "volume": 8568021.0}, {"date": "2022-01-31", "close": 0.0100338, "volume": 6759592.0}, {"date": "2022-02-01", "close": 0.0105116, "volume": 2092926.0}, {"date": "2022-02-02", "close": 0.009556, "volume": 2970023.0}, {"date": "2022-02-03", "close": 0.009556, "volume": 3556333.0}, {"date": "2022-02-04", "close": 0.0133784, "volume": 105460511.0}, {"date": "2022-02-07", "close": 0.0124228, "volume": 119295433.0}, {"date": "2022-02-08", "close": 0.0114672, "volume": 17489415.0}, {"date": "2022-02-09", "close": 0.0114672, "volume": 5005610.0}, {"date": "2022-02-10", "close": 0.0114672, "volume": 21358936.0}, {"date": "2022-02-11", "close": 0.009556, "volume": 46391326.0}, {"date": "2022-02-14", "close": 0.009556, "volume": 17629414.0}, {"date": "2022-02-15", "close": 0.0086004, "volume": 6478066.0}, {"date": "2022-02-16", "close": 0.009556, "volume": 11515244.0}, {"date": "2022-02-17", "close": 0.0086004, "volume": 9395026.0}, {"date": "2022-02-18", "close": 0.009556, "volume": 10594948.0}, {"date": "2022-02-21", "close": 0.009556, "volume": 5772308.0}, {"date": "2022-02-22", "close": 0.0090782, "volume": 2542583.0}, {"date": "2022-02-23", "close": 0.009556, "volume": 5219869.0}, {"date": "2022-02-24", "close": 0.0086004, "volume": 6618760.0}, {"date": "2022-02-25", "close": 0.009556, "volume": 8338725.0}, {"date": "2022-02-28", "close": 0.0090782, "volume": 5029579.0}, {"date": "2022-03-01", "close": 0.0086004, "volume": 1046464.0}, {"date": "2022-03-02", "close": 0.009556, "volume": 6333093.0}, {"date": "2022-03-03", "close": 0.0086004, "volume": 1734550.0}, {"date": "2022-03-04", "close": 0.009556, "volume": 8057869.0}, {"date": "2022-03-07", "close": 0.0090782, "volume": 3342715.0}, {"date": "2022-03-08", "close": 0.0086004, "volume": 1101098.0}, {"date": "2022-03-09", "close": 0.0090782, "volume": 1349937.0}, {"date": "2022-03-10", "close": 0.0086004, "volume": 115216.0}, {"date": "2022-03-11", "close": 0.0086004, "volume": 523650.0}, {"date": "2022-03-14", "close": 0.0086004, "volume": 2965781.0}, {"date": "2022-03-15", "close": 0.0086004, "volume": 6358551.0}, {"date": "2022-03-16", "close": 0.0086004, "volume": 5907109.0}, {"date": "2022-03-17", "close": 0.0086004, "volume": 2616157.0}, {"date": "2022-03-18", "close": 0.0086004, "volume": 3508190.0}, {"date": "2022-03-22", "close": 0.0066892, "volume": 23893105.0}, {"date": "2022-03-23", "close": 0.0066892, "volume": 3734826.0}, {"date": "2022-03-24", "close": 0.0066892, "volume": 6051320.0}, {"date": "2022-03-25", "close": 0.0066892, "volume": 1877598.0}, {"date": "2022-03-28", "close": 0.0076448, "volume": 3531156.0}, {"date": "2022-03-29", "close": 0.0076448, "volume": 268665.0}, {"date": "2022-03-30", "close": 0.0076448, "volume": 2330589.0}, {"date": "2022-03-31", "close": 0.0076448, "volume": 181950.0}, {"date": "2022-04-01", "close": 0.0076448, "volume": 2400840.0}, {"date": "2022-04-04", "close": 0.0086004, "volume": 25877524.0}, {"date": "2022-04-05", "close": 0.0076448, "volume": 3314127.0}, {"date": "2022-04-06", "close": 0.0086004, "volume": 1258080.0}, {"date": "2022-04-07", "close": 0.0081226, "volume": 837170.0}, {"date": "2022-04-08", "close": 0.0081226, "volume": 903377.0}, {"date": "2022-04-11", "close": 0.0076448, "volume": 481758.0}, {"date": "2022-04-12", "close": 0.0076448, "volume": 5523956.0}, {"date": "2022-04-13", "close": 0.0076448, "volume": 2198199.0}, {"date": "2022-04-14", "close": 0.0076448, "volume": 149871.0}, {"date": "2022-04-19", "close": 0.0076448, "volume": 2602313.0}, {"date": "2022-04-20", "close": 0.0076448, "volume": 470908.0}, {"date": "2022-04-21", "close": 0.0076448, "volume": 366262.0}, {"date": "2022-04-22", "close": 0.0076448, "volume": 2105638.0}, {"date": "2022-04-26", "close": 0.0076448, "volume": 364840.0}, {"date": "2022-04-27", "close": 0.007167, "volume": 1255821.0}, {"date": "2022-04-28", "close": 0.0066892, "volume": 1778987.0}, {"date": "2022-04-29", "close": 0.007167, "volume": 66127.0}, {"date": "2022-05-02", "close": 0.0066892, "volume": 52979.0}, {"date": "2022-05-03", "close": 0.0066892, "volume": 22673376.0}, {"date": "2022-05-04", "close": 0.0066892, "volume": 3538491.0}, {"date": "2022-05-05", "close": 0.0076448, "volume": 12863595.0}, {"date": "2022-05-06", "close": 0.0066892, "volume": 2508674.0}, {"date": "2022-05-09", "close": 0.0076448, "volume": 26690485.0}, {"date": "2022-05-10", "close": 0.0076448, "volume": 6241930.0}, {"date": "2022-05-11", "close": 0.0066892, "volume": 4180144.0}, {"date": "2022-05-12", "close": 0.007167, "volume": 1838848.0}, {"date": "2022-05-13", "close": 0.0066892, "volume": 128585.0}, {"date": "2022-05-16", "close": 0.0066892, "volume": 2119757.0}, {"date": "2022-05-17", "close": 0.0066892, "volume": 4791246.0}, {"date": "2022-05-18", "close": 0.007167, "volume": 763918.0}, {"date": "2022-05-19", "close": 0.0066892, "volume": 3418822.0}, {"date": "2022-05-20", "close": 0.0066892, "volume": 2995931.0}, {"date": "2022-05-23", "close": 0.0066892, "volume": 19706888.0}, {"date": "2022-05-24", "close": 0.0057336, "volume": 647349.0}, {"date": "2022-05-25", "close": 0.0066892, "volume": 104646.0}, {"date": "2022-05-26", "close": 0.0066892, "volume": 427554.0}, {"date": "2022-05-27", "close": 0.0062114, "volume": 496322.0}, {"date": "2022-05-30", "close": 0.0066892, "volume": 8140578.0}, {"date": "2022-05-31", "close": 0.0066892, "volume": 5574129.0}, {"date": "2022-06-01", "close": 0.0066892, "volume": 2355589.0}, {"date": "2022-06-02", "close": 0.0066892, "volume": 362989.0}, {"date": "2022-06-03", "close": 0.0066892, "volume": 74249.0}, {"date": "2022-06-06", "close": 0.0066892, "volume": 1167740.0}, {"date": "2022-06-07", "close": 0.0066892, "volume": 79238.0}, {"date": "2022-06-08", "close": 0.0057336, "volume": 1819286.0}, {"date": "2022-06-09", "close": 0.0062114, "volume": 3158574.0}, {"date": "2022-06-10", "close": 0.0057336, "volume": 4416226.0}, {"date": "2022-06-14", "close": 0.004778, "volume": 6433929.0}, {"date": "2022-06-15", "close": 0.004778, "volume": 3565613.0}, {"date": "2022-06-16", "close": 0.004778, "volume": 13031487.0}, {"date": "2022-06-17", "close": 0.0057336, "volume": 8007526.0}, {"date": "2022-06-21", "close": 0.004778, "volume": 12387729.0}, {"date": "2022-06-22", "close": 0.004778, "volume": 2414201.0}, {"date": "2022-06-23", "close": 0.005, "volume": 4314263.0}, {"date": "2022-06-24", "close": 0.0055, "volume": 2111247.0}, {"date": "2022-06-27", "close": 0.005, "volume": 1350000.0}, {"date": "2022-06-28", "close": 0.005, "volume": 802333.0}, {"date": "2022-06-29", "close": 0.005, "volume": 2100000.0}, {"date": "2022-06-30", "close": 0.004, "volume": 1500000.0}, {"date": "2022-07-01", "close": 0.005, "volume": 123334.0}, {"date": "2022-07-04", "close": 0.0045, "volume": 354467.0}, {"date": "2022-07-06", "close": 0.0045, "volume": 2536658.0}, {"date": "2022-07-07", "close": 0.004, "volume": 40000.0}, {"date": "2022-07-08", "close": 0.0045, "volume": 1485200.0}, {"date": "2022-07-11", "close": 0.005, "volume": 1018009.0}, {"date": "2022-07-12", "close": 0.0045, "volume": 620000.0}, {"date": "2022-07-14", "close": 0.005, "volume": 5463773.0}, {"date": "2022-07-15", "close": 0.005, "volume": 200000.0}, {"date": "2022-07-18", "close": 0.005, "volume": 671446.0}, {"date": "2022-07-19", "close": 0.005, "volume": 553752.0}, {"date": "2022-07-21", "close": 0.005, "volume": 857356.0}, {"date": "2022-07-22", "close": 0.005, "volume": 1404901.0}, {"date": "2022-07-25", "close": 0.005, "volume": 205000.0}, {"date": "2022-07-26", "close": 0.0045, "volume": 277579.0}, {"date": "2022-07-27", "close": 0.005, "volume": 111936.0}, {"date": "2022-07-28", "close": 0.005, "volume": 1068707.0}, {"date": "2022-07-29", "close": 0.005, "volume": 8068986.0}, {"date": "2022-08-02", "close": 0.005, "volume": 1219604.0}, {"date": "2022-08-03", "close": 0.005, "volume": 12338586.0}, {"date": "2022-08-04", "close": 0.005, "volume": 8671421.0}, {"date": "2022-08-05", "close": 0.006, "volume": 26551907.0}, {"date": "2022-08-08", "close": 0.006, "volume": 12886903.0}, {"date": "2022-08-09", "close": 0.006, "volume": 1699550.0}, {"date": "2022-08-10", "close": 0.006, "volume": 10498454.0}, {"date": "2022-08-11", "close": 0.006, "volume": 1610000.0}, {"date": "2022-08-12", "close": 0.006, "volume": 1000000.0}, {"date": "2022-08-15", "close": 0.005, "volume": 3754146.0}, {"date": "2022-08-16", "close": 0.0055, "volume": 709878.0}, {"date": "2022-08-17", "close": 0.006, "volume": 7862052.0}, {"date": "2022-08-18", "close": 0.005, "volume": 4101133.0}, {"date": "2022-08-19", "close": 0.006, "volume": 90515.0}, {"date": "2022-08-22", "close": 0.006, "volume": 2294444.0}, {"date": "2022-08-23", "close": 0.006, "volume": 1274821.0}, {"date": "2022-08-24", "close": 0.006, "volume": 146795.0}, {"date": "2022-08-25", "close": 0.0055, "volume": 5250166.0}, {"date": "2022-08-26", "close": 0.0055, "volume": 1213500.0}, {"date": "2022-08-29", "close": 0.005, "volume": 944918.0}, {"date": "2022-08-30", "close": 0.005, "volume": 12817525.0}, {"date": "2022-08-31", "close": 0.005, "volume": 10382464.0}, {"date": "2022-09-01", "close": 0.005, "volume": 400500.0}, {"date": "2022-09-02", "close": 0.005, "volume": 3059509.0}, {"date": "2022-09-05", "close": 0.005, "volume": 2126009.0}, {"date": "2022-09-06", "close": 0.005, "volume": 278333.0}, {"date": "2022-09-07", "close": 0.005, "volume": 1554987.0}, {"date": "2022-09-08", "close": 0.005, "volume": 4325000.0}, {"date": "2022-09-09", "close": 0.005, "volume": 2584173.0}, {"date": "2022-09-12", "close": 0.005, "volume": 257330.0}, {"date": "2022-09-13", "close": 0.005, "volume": 2126068.0}, {"date": "2022-09-14", "close": 0.005, "volume": 2979890.0}, {"date": "2022-09-15", "close": 0.0055, "volume": 1533933.0}, {"date": "2022-09-16", "close": 0.005, "volume": 4000000.0}, {"date": "2022-09-19", "close": 0.005, "volume": 1814703.0}, {"date": "2022-09-20", "close": 0.005, "volume": 1656017.0}, {"date": "2022-09-21", "close": 0.005, "volume": 3784401.0}, {"date": "2022-09-23", "close": 0.004, "volume": 7249513.0}, {"date": "2022-09-26", "close": 0.004, "volume": 42214873.0}, {"date": "2022-09-27", "close": 0.004, "volume": 1218246.0}, {"date": "2022-09-28", "close": 0.004, "volume": 820010.0}, {"date": "2022-09-29", "close": 0.004, "volume": 503512.0}, {"date": "2022-09-30", "close": 0.004, "volume": 2146962.0}, {"date": "2022-10-03", "close": 0.004, "volume": 275000.0}, {"date": "2022-10-04", "close": 0.004, "volume": 1450848.0}, {"date": "2022-10-06", "close": 0.004, "volume": 1000.0}, {"date": "2022-10-07", "close": 0.004, "volume": 5188690.0}, {"date": "2022-10-11", "close": 0.004, "volume": 5050000.0}, {"date": "2022-10-13", "close": 0.004, "volume": 2921400.0}, {"date": "2022-10-14", "close": 0.004, "volume": 806493.0}, {"date": "2022-10-17", "close": 0.003, "volume": 200.0}, {"date": "2022-10-18", "close": 0.004, "volume": 2127258.0}, {"date": "2022-10-19", "close": 0.004, "volume": 2244989.0}, {"date": "2022-10-20", "close": 0.0035, "volume": 8837569.0}, {"date": "2022-10-21", "close": 0.004, "volume": 3716132.0}, {"date": "2022-10-24", "close": 0.0035, "volume": 6490401.0}, {"date": "2022-10-25", "close": 0.0035, "volume": 3400000.0}, {"date": "2022-10-27", "close": 0.003, "volume": 260320.0}, {"date": "2022-10-28", "close": 0.003, "volume": 380238.0}, {"date": "2022-10-31", "close": 0.003, "volume": 19386798.0}, {"date": "2022-11-01", "close": 0.003, "volume": 2330052.0}, {"date": "2022-11-02", "close": 0.003, "volume": 34428253.0}, {"date": "2022-11-03", "close": 0.003, "volume": 376666.0}, {"date": "2022-11-04", "close": 0.003, "volume": 100.0}, {"date": "2022-11-07", "close": 0.003, "volume": 22122488.0}, {"date": "2022-11-08", "close": 0.003, "volume": 10369828.0}, {"date": "2022-11-09", "close": 0.003, "volume": 29054291.0}, {"date": "2022-11-10", "close": 0.003, "volume": 1250002.0}, {"date": "2022-11-11", "close": 0.0035, "volume": 937500.0}, {"date": "2022-11-14", "close": 0.0035, "volume": 1323750.0}, {"date": "2022-11-15", "close": 0.003, "volume": 6105210.0}, {"date": "2022-11-16", "close": 0.0035, "volume": 3930000.0}, {"date": "2022-11-18", "close": 0.0035, "volume": 550000.0}, {"date": "2022-11-21", "close": 0.0035, "volume": 37628.0}, {"date": "2022-11-22", "close": 0.0035, "volume": 1500000.0}, {"date": "2022-11-23", "close": 0.003, "volume": 4699582.0}, {"date": "2022-11-24", "close": 0.003, "volume": 3555000.0}, {"date": "2022-11-25", "close": 0.003, "volume": 990000.0}, {"date": "2022-11-28", "close": 0.003, "volume": 18566666.0}, {"date": "2022-11-29", "close": 0.003, "volume": 1138849.0}, {"date": "2022-11-30", "close": 0.003, "volume": 6166412.0}, {"date": "2022-12-01", "close": 0.003, "volume": 408588.0}, {"date": "2022-12-02", "close": 0.0035, "volume": 697250.0}, {"date": "2022-12-05", "close": 0.003, "volume": 1091919.0}, {"date": "2022-12-06", "close": 0.003, "volume": 150000.0}, {"date": "2022-12-07", "close": 0.003, "volume": 7046089.0}, {"date": "2022-12-08", "close": 0.003, "volume": 1076108.0}, {"date": "2022-12-12", "close": 0.003, "volume": 1000000.0}, {"date": "2022-12-13", "close": 0.003, "volume": 7540022.0}, {"date": "2022-12-15", "close": 0.003, "volume": 840000.0}, {"date": "2022-12-19", "close": 0.003, "volume": 7800454.0}, {"date": "2022-12-20", "close": 0.003, "volume": 310215.0}, {"date": "2022-12-21", "close": 0.003, "volume": 2411877.0}, {"date": "2022-12-22", "close": 0.0035, "volume": 1330962.0}, {"date": "2022-12-29", "close": 0.003, "volume": 1147070.0}, {"date": "2022-12-30", "close": 0.003, "volume": 155000.0}, {"date": "2023-01-03", "close": 0.003, "volume": 394950.0}, {"date": "2023-01-04", "close": 0.003, "volume": 50001.0}, {"date": "2023-01-05", "close": 0.003, "volume": 891250.0}, {"date": "2023-01-06", "close": 0.003, "volume": 5479682.0}, {"date": "2023-01-09", "close": 0.003, "volume": 400000.0}, {"date": "2023-01-10", "close": 0.003, "volume": 1273788.0}, {"date": "2023-01-11", "close": 0.003, "volume": 137500.0}, {"date": "2023-01-12", "close": 0.0035, "volume": 500000.0}, {"date": "2023-01-13", "close": 0.003, "volume": 690000.0}, {"date": "2023-01-17", "close": 0.003, "volume": 1866666.0}, {"date": "2023-01-19", "close": 0.003, "volume": 17778518.0}, {"date": "2023-01-20", "close": 0.004, "volume": 500000.0}, {"date": "2023-01-23", "close": 0.0035, "volume": 285.0}, {"date": "2023-01-24", "close": 0.0035, "volume": 199999.0}, {"date": "2023-01-25", "close": 0.0035, "volume": 200000.0}, {"date": "2023-01-27", "close": 0.0035, "volume": 110803.0}, {"date": "2023-01-31", "close": 0.0035, "volume": 214285.0}, {"date": "2023-02-01", "close": 0.003, "volume": 1451614.0}, {"date": "2023-02-02", "close": 0.0035, "volume": 8508034.0}, {"date": "2023-02-03", "close": 0.003, "volume": 145000.0}, {"date": "2023-02-07", "close": 0.003, "volume": 10000000.0}, {"date": "2023-02-08", "close": 0.004, "volume": 65081063.0}, {"date": "2023-02-09", "close": 0.003, "volume": 22031956.0}, {"date": "2023-02-10", "close": 0.004, "volume": 11471265.0}, {"date": "2023-02-13", "close": 0.004, "volume": 1642500.0}, {"date": "2023-02-14", "close": 0.004, "volume": 226250.0}, {"date": "2023-02-17", "close": 0.0035, "volume": 560906.0}, {"date": "2023-02-20", "close": 0.0035, "volume": 3433750.0}, {"date": "2023-02-22", "close": 0.004, "volume": 3952682.0}, {"date": "2023-02-23", "close": 0.0035, "volume": 500000.0}, {"date": "2023-02-27", "close": 0.0035, "volume": 415246.0}, {"date": "2023-02-28", "close": 0.0035, "volume": 50000.0}, {"date": "2023-03-07", "close": 0.003, "volume": 4537514.0}, {"date": "2023-03-13", "close": 0.003, "volume": 43381570.0}, {"date": "2023-03-14", "close": 0.003, "volume": 17892041.0}, {"date": "2023-03-15", "close": 0.003, "volume": 2968350.0}, {"date": "2023-03-16", "close": 0.003, "volume": 862063.0}, {"date": "2023-03-17", "close": 0.003, "volume": 1537937.0}, {"date": "2023-03-20", "close": 0.003, "volume": 2612063.0}, {"date": "2023-03-21", "close": 0.003, "volume": 435000.0}, {"date": "2023-03-22", "close": 0.003, "volume": 312206.0}, {"date": "2023-03-24", "close": 0.003, "volume": 633335.0}, {"date": "2023-03-27", "close": 0.003, "volume": 1989734.0}, {"date": "2023-03-28", "close": 0.003, "volume": 3000000.0}, {"date": "2023-03-29", "close": 0.003, "volume": 387005.0}, {"date": "2023-03-30", "close": 0.003, "volume": 4984840.0}, {"date": "2023-04-03", "close": 0.003, "volume": 12589597.0}, {"date": "2023-04-04", "close": 0.003, "volume": 1.0}, {"date": "2023-04-05", "close": 0.003, "volume": 4000000.0}, {"date": "2023-04-06", "close": 0.004, "volume": 26610.0}, {"date": "2023-04-12", "close": 0.003, "volume": 28482478.0}, {"date": "2023-04-13", "close": 0.003, "volume": 908333.0}, {"date": "2023-04-14", "close": 0.003, "volume": 6757280.0}, {"date": "2023-04-19", "close": 0.003, "volume": 1500000.0}, {"date": "2023-04-20", "close": 0.003, "volume": 1.0}, {"date": "2023-04-21", "close": 0.003, "volume": 2000000.0}, {"date": "2023-04-24", "close": 0.003, "volume": 692909.0}, {"date": "2023-04-26", "close": 0.003, "volume": 670000.0}, {"date": "2023-04-28", "close": 0.003, "volume": 1475720.0}, {"date": "2023-05-01", "close": 0.003, "volume": 3509811.0}, {"date": "2023-05-02", "close": 0.003, "volume": 15299640.0}, {"date": "2023-05-03", "close": 0.003, "volume": 166667.0}, {"date": "2023-05-05", "close": 0.003, "volume": 9554649.0}, {"date": "2023-05-08", "close": 0.003, "volume": 1660001.0}, {"date": "2023-05-11", "close": 0.003, "volume": 358.0}, {"date": "2023-05-12", "close": 0.003, "volume": 800000.0}, {"date": "2023-05-15", "close": 0.003, "volume": 3272.0}, {"date": "2023-05-16", "close": 0.003, "volume": 167000.0}, {"date": "2023-05-17", "close": 0.0025, "volume": 10000000.0}, {"date": "2023-05-19", "close": 0.0025, "volume": 2750328.0}, {"date": "2023-05-22", "close": 0.0025, "volume": 2590147.0}, {"date": "2023-06-02", "close": 0.003, "volume": 1795363.0}, {"date": "2023-06-05", "close": 0.002, "volume": 150001.0}, {"date": "2023-06-06", "close": 0.003, "volume": 512046.0}, {"date": "2023-06-07", "close": 0.003, "volume": 1100000.0}, {"date": "2023-06-08", "close": 0.0025, "volume": 5100000.0}, {"date": "2023-06-13", "close": 0.002, "volume": 114999.0}, {"date": "2023-06-14", "close": 0.0025, "volume": 2949853.0}, {"date": "2023-06-19", "close": 0.002, "volume": 38964928.0}, {"date": "2023-06-20", "close": 0.002, "volume": 506282.0}, {"date": "2023-06-21", "close": 0.0025, "volume": 350000.0}, {"date": "2023-06-22", "close": 0.002, "volume": 174806.0}, {"date": "2023-06-23", "close": 0.002, "volume": 10978750.0}, {"date": "2023-06-26", "close": 0.002, "volume": 4337143.0}, {"date": "2023-06-27", "close": 0.002, "volume": 2903600.0}, {"date": "2023-06-28", "close": 0.0025, "volume": 31043.0}, {"date": "2023-06-30", "close": 0.002, "volume": 3676610.0}, {"date": "2023-07-03", "close": 0.0025, "volume": 100000.0}, {"date": "2023-07-04", "close": 0.002, "volume": 444252.0}, {"date": "2023-07-06", "close": 0.002, "volume": 462.0}, {"date": "2023-07-11", "close": 0.002, "volume": 50000.0}, {"date": "2023-07-12", "close": 0.002, "volume": 340000.0}, {"date": "2023-07-13", "close": 0.002, "volume": 35388.0}, {"date": "2023-07-14", "close": 0.002, "volume": 225000.0}, {"date": "2023-07-19", "close": 0.0025, "volume": 35800.0}, {"date": "2023-07-20", "close": 0.0025, "volume": 66713.0}, {"date": "2023-07-24", "close": 0.002, "volume": 1000000.0}, {"date": "2023-07-25", "close": 0.002, "volume": 500000.0}, {"date": "2023-07-26", "close": 0.002, "volume": 170000.0}, {"date": "2023-07-27", "close": 0.002, "volume": 11578138.0}, {"date": "2023-07-28", "close": 0.002, "volume": 200000.0}, {"date": "2023-07-31", "close": 0.002, "volume": 2330000.0}, {"date": "2023-08-01", "close": 0.0025, "volume": 33333.0}, {"date": "2023-08-02", "close": 0.0025, "volume": 68683.0}, {"date": "2023-08-04", "close": 0.002, "volume": 1720265.0}, {"date": "2023-08-07", "close": 0.002, "volume": 3750000.0}, {"date": "2023-08-11", "close": 0.002, "volume": 3000000.0}, {"date": "2023-08-15", "close": 0.0025, "volume": 33333.0}, {"date": "2023-08-18", "close": 0.002, "volume": 3000000.0}, {"date": "2023-08-21", "close": 0.002, "volume": 1100000.0}, {"date": "2023-08-23", "close": 0.002, "volume": 16891199.0}, {"date": "2023-08-24", "close": 0.002, "volume": 275000.0}, {"date": "2023-08-28", "close": 0.0025, "volume": 500000.0}, {"date": "2023-08-30", "close": 0.002, "volume": 80000.0}, {"date": "2023-08-31", "close": 0.002, "volume": 156508.0}, {"date": "2023-09-01", "close": 0.002, "volume": 285714.0}, {"date": "2023-09-04", "close": 0.002, "volume": 2369386.0}, {"date": "2023-09-06", "close": 0.002, "volume": 5200000.0}, {"date": "2023-09-11", "close": 0.0025, "volume": 1000000.0}, {"date": "2023-09-12", "close": 0.002, "volume": 999900.0}, {"date": "2023-09-13", "close": 0.002, "volume": 2287500.0}, {"date": "2023-09-21", "close": 0.0025, "volume": 8666.0}, {"date": "2023-09-27", "close": 0.0025, "volume": 133000.0}, {"date": "2023-09-28", "close": 0.0025, "volume": 70000.0}, {"date": "2023-10-03", "close": 0.0025, "volume": 2045016.0}, {"date": "2023-10-04", "close": 0.0025, "volume": 1263333.0}, {"date": "2023-10-05", "close": 0.002, "volume": 17245.0}, {"date": "2023-10-06", "close": 0.002, "volume": 822661.0}, {"date": "2023-10-16", "close": 0.002, "volume": 500000.0}, {"date": "2023-10-19", "close": 0.002, "volume": 1000000.0}, {"date": "2023-10-24", "close": 0.002, "volume": 67000.0}, {"date": "2023-10-26", "close": 0.002, "volume": 38592335.0}, {"date": "2023-10-27", "close": 0.002, "volume": 1323501.0}, {"date": "2023-11-01", "close": 0.002, "volume": 500000.0}, {"date": "2023-11-03", "close": 0.002, "volume": 259347.0}, {"date": "2023-11-06", "close": 0.0015, "volume": 1.0}, {"date": "2023-11-07", "close": 0.002, "volume": 738663.0}, {"date": "2023-11-08", "close": 0.002, "volume": 303015.0}, {"date": "2023-11-13", "close": 0.002, "volume": 2071934.0}, {"date": "2023-11-15", "close": 0.002, "volume": 90000.0}, {"date": "2023-11-17", "close": 0.002, "volume": 400000.0}, {"date": "2023-11-20", "close": 0.002, "volume": 200000.0}, {"date": "2023-11-22", "close": 0.002, "volume": 133572.0}, {"date": "2023-11-27", "close": 0.002, "volume": 700000.0}, {"date": "2023-11-30", "close": 0.002, "volume": 2510000.0}, {"date": "2023-12-01", "close": 0.001, "volume": 200000.0}, {"date": "2023-12-04", "close": 0.002, "volume": 542470.0}, {"date": "2023-12-05", "close": 0.002, "volume": 800000.0}, {"date": "2023-12-06", "close": 0.0015, "volume": 284962.0}, {"date": "2023-12-15", "close": 0.002, "volume": 2545020.0}, {"date": "2023-12-18", "close": 0.0015, "volume": 1221179.0}, {"date": "2023-12-20", "close": 0.002, "volume": 6776402.0}, {"date": "2023-12-21", "close": 0.002, "volume": 323572.0}, {"date": "2023-12-22", "close": 0.002, "volume": 307800.0}, {"date": "2023-12-27", "close": 0.002, "volume": 1004907.0}, {"date": "2024-01-03", "close": 0.002, "volume": 653230.0}, {"date": "2024-01-04", "close": 0.002, "volume": 30000.0}, {"date": "2024-01-05", "close": 0.002, "volume": 18486500.0}, {"date": "2024-01-08", "close": 0.002, "volume": 6411095.0}, {"date": "2024-01-09", "close": 0.002, "volume": 981565.0}, {"date": "2024-01-11", "close": 0.002, "volume": 1000000.0}, {"date": "2024-01-12", "close": 0.002, "volume": 600000.0}, {"date": "2024-01-18", "close": 0.0015, "volume": 1127503.0}, {"date": "2024-01-22", "close": 0.0015, "volume": 100000.0}, {"date": "2024-01-23", "close": 0.0015, "volume": 5000000.0}, {"date": "2024-01-25", "close": 0.001, "volume": 2808708.0}, {"date": "2024-01-29", "close": 0.002, "volume": 401000.0}, {"date": "2024-01-30", "close": 0.002, "volume": 300002.0}, {"date": "2024-01-31", "close": 0.002, "volume": 2032002.0}, {"date": "2024-02-05", "close": 0.0015, "volume": 44366.0}, {"date": "2024-02-07", "close": 0.002, "volume": 447530.0}, {"date": "2024-02-09", "close": 0.002, "volume": 115455.0}, {"date": "2024-02-26", "close": 0.002, "volume": 158588.0}, {"date": "2024-02-27", "close": 0.0015, "volume": 1500322.0}, {"date": "2024-02-28", "close": 0.0015, "volume": 3007001.0}, {"date": "2024-02-29", "close": 0.001, "volume": 311239.0}, {"date": "2024-03-04", "close": 0.002, "volume": 344963.0}, {"date": "2024-03-05", "close": 0.002, "volume": 2125525.0}, {"date": "2024-03-07", "close": 0.002, "volume": 100000.0}, {"date": "2024-03-11", "close": 0.002, "volume": 282155.0}, {"date": "2024-07-04", "close": 0.145, "volume": 1434615.0}, {"date": "2024-07-05", "close": 0.165, "volume": 942741.0}, {"date": "2024-07-08", "close": 0.145, "volume": 368477.0}, {"date": "2024-07-09", "close": 0.145, "volume": 320016.0}, {"date": "2024-07-10", "close": 0.15, "volume": 377589.0}, {"date": "2024-07-11", "close": 0.135, "volume": 87039.0}, {"date": "2024-07-12", "close": 0.145, "volume": 37461.0}, {"date": "2024-07-15", "close": 0.14, "volume": 85900.0}, {"date": "2024-07-16", "close": 0.135, "volume": 190000.0}, {"date": "2024-07-17", "close": 0.145, "volume": 296243.0}, {"date": "2024-07-18", "close": 0.145, "volume": 77610.0}, {"date": "2024-07-19", "close": 0.14, "volume": 102543.0}, {"date": "2024-07-22", "close": 0.135, "volume": 308400.0}, {"date": "2024-07-23", "close": 0.13, "volume": 573768.0}, {"date": "2024-07-24", "close": 0.13, "volume": 611443.0}, {"date": "2024-07-25", "close": 0.12, "volume": 492394.0}, {"date": "2024-07-26", "close": 0.12, "volume": 12897.0}, {"date": "2024-07-29", "close": 0.115, "volume": 164380.0}, {"date": "2024-07-30", "close": 0.115, "volume": 16926.0}, {"date": "2024-07-31", "close": 0.105, "volume": 203844.0}, {"date": "2024-08-01", "close": 0.12, "volume": 649952.0}, {"date": "2024-08-02", "close": 0.13, "volume": 406577.0}, {"date": "2024-08-05", "close": 0.11, "volume": 230637.0}, {"date": "2024-08-06", "close": 0.105, "volume": 332818.0}, {"date": "2024-08-07", "close": 0.1, "volume": 37762.0}, {"date": "2024-08-08", "close": 0.1, "volume": 189353.0}, {"date": "2024-08-09", "close": 0.1, "volume": 27939.0}, {"date": "2024-08-12", "close": 0.1, "volume": 254408.0}, {"date": "2024-08-13", "close": 0.1, "volume": 603768.0}, {"date": "2024-08-14", "close": 0.095, "volume": 988492.0}, {"date": "2024-08-15", "close": 0.098, "volume": 58142.0}, {"date": "2024-08-16", "close": 0.105, "volume": 279971.0}, {"date": "2024-08-19", "close": 0.115, "volume": 13574.0}, {"date": "2024-08-20", "close": 0.12, "volume": 422201.0}, {"date": "2024-08-21", "close": 0.13, "volume": 255438.0}, {"date": "2024-08-22", "close": 0.12, "volume": 353229.0}, {"date": "2024-08-23", "close": 0.12, "volume": 8979.0}, {"date": "2024-08-26", "close": 0.12, "volume": 18679.0}, {"date": "2024-08-27", "close": 0.12, "volume": 157512.0}, {"date": "2024-08-28", "close": 0.12, "volume": 30525.0}, {"date": "2024-08-29", "close": 0.12, "volume": 138447.0}, {"date": "2024-08-30", "close": 0.115, "volume": 30131.0}, {"date": "2024-09-02", "close": 0.12, "volume": 7042.0}, {"date": "2024-09-03", "close": 0.115, "volume": 48621.0}, {"date": "2024-09-04", "close": 0.105, "volume": 198234.0}, {"date": "2024-09-05", "close": 0.105, "volume": 8120.0}, {"date": "2024-09-06", "close": 0.115, "volume": 2321.0}, {"date": "2024-09-09", "close": 0.1, "volume": 64652.0}, {"date": "2024-09-10", "close": 0.1, "volume": 270096.0}, {"date": "2024-09-11", "close": 0.1, "volume": 3370.0}, {"date": "2024-09-12", "close": 0.1, "volume": 34197.0}, {"date": "2024-09-13", "close": 0.1, "volume": 61972.0}, {"date": "2024-09-16", "close": 0.115, "volume": 68057.0}, {"date": "2024-09-17", "close": 0.105, "volume": 65631.0}, {"date": "2024-09-18", "close": 0.115, "volume": 13331.0}, {"date": "2024-09-19", "close": 0.11, "volume": 36098.0}, {"date": "2024-09-20", "close": 0.115, "volume": 8706.0}, {"date": "2024-09-23", "close": 0.11, "volume": 44887.0}, {"date": "2024-09-24", "close": 0.11, "volume": 28138.0}, {"date": "2024-09-25", "close": 0.12, "volume": 209607.0}, {"date": "2024-09-26", "close": 0.12, "volume": 96842.0}, {"date": "2024-09-27", "close": 0.135, "volume": 228679.0}, {"date": "2024-09-30", "close": 0.135, "volume": 14807.0}, {"date": "2024-10-01", "close": 0.135, "volume": 82411.0}, {"date": "2024-10-02", "close": 0.125, "volume": 3152.0}, {"date": "2024-10-03", "close": 0.125, "volume": 393692.0}, {"date": "2024-10-04", "close": 0.12, "volume": 117513.0}, {"date": "2024-10-07", "close": 0.11, "volume": 51399.0}, {"date": "2024-10-08", "close": 0.1125, "volume": 1424.0}, {"date": "2024-10-09", "close": 0.11, "volume": 137086.0}, {"date": "2024-10-10", "close": 0.11, "volume": 329938.0}, {"date": "2024-10-11", "close": 0.105, "volume": 298929.0}, {"date": "2024-10-14", "close": 0.1, "volume": 161569.0}, {"date": "2024-10-15", "close": 0.11, "volume": 41187.0}, {"date": "2024-10-16", "close": 0.1075, "volume": 73320.0}, {"date": "2024-10-17", "close": 0.105, "volume": 2000.0}, {"date": "2024-10-18", "close": 0.1, "volume": 40240.0}, {"date": "2024-10-21", "close": 0.105, "volume": 663461.0}, {"date": "2024-10-22", "close": 0.125, "volume": 1458987.0}, {"date": "2024-10-23", "close": 0.115, "volume": 63396.0}, {"date": "2024-10-24", "close": 0.105, "volume": 5224.0}, {"date": "2024-10-25", "close": 0.11, "volume": 1163.0}, {"date": "2024-10-28", "close": 0.1, "volume": 3610471.0}, {"date": "2024-10-29", "close": 0.099, "volume": 335377.0}, {"date": "2024-10-30", "close": 0.11, "volume": 89320.0}, {"date": "2024-10-31", "close": 0.11, "volume": 100980.0}, {"date": "2024-11-01", "close": 0.11, "volume": 85626.0}, {"date": "2024-11-04", "close": 0.097, "volume": 139947.0}, {"date": "2024-11-05", "close": 0.105, "volume": 139386.0}, {"date": "2024-11-06", "close": 0.1, "volume": 140946.0}, {"date": "2024-11-07", "close": 0.095, "volume": 461431.0}, {"date": "2024-11-08", "close": 0.1, "volume": 101396.0}, {"date": "2024-11-11", "close": 0.098, "volume": 8888.0}, {"date": "2024-11-12", "close": 0.098, "volume": 181191.0}, {"date": "2024-11-13", "close": 0.096, "volume": 55707.0}, {"date": "2024-11-14", "close": 0.093, "volume": 71266.0}, {"date": "2024-11-15", "close": 0.09, "volume": 41741.0}, {"date": "2024-11-18", "close": 0.063, "volume": 1959361.0}, {"date": "2024-11-19", "close": 0.065, "volume": 1520908.0}, {"date": "2024-11-20", "close": 0.075, "volume": 747812.0}, {"date": "2024-11-21", "close": 0.08, "volume": 3011.0}, {"date": "2024-11-22", "close": 0.08, "volume": 4316.0}, {"date": "2024-11-25", "close": 0.07, "volume": 1019165.0}, {"date": "2024-11-26", "close": 0.061, "volume": 88903.0}, {"date": "2024-11-27", "close": 0.067, "volume": 14263.0}, {"date": "2024-11-28", "close": 0.07, "volume": 14892.0}, {"date": "2024-11-29", "close": 0.063, "volume": 95745.0}, {"date": "2024-12-02", "close": 0.067, "volume": 229157.0}, {"date": "2024-12-03", "close": 0.064, "volume": 19698.0}, {"date": "2024-12-04", "close": 0.065, "volume": 140491.0}, {"date": "2024-12-05", "close": 0.065, "volume": 646435.0}, {"date": "2024-12-06", "close": 0.065, "volume": 687583.0}, {"date": "2024-12-09", "close": 0.07, "volume": 59137.0}, {"date": "2024-12-10", "close": 0.065, "volume": 323670.0}, {"date": "2024-12-11", "close": 0.064, "volume": 67632.0}, {"date": "2024-12-12", "close": 0.061, "volume": 12627.0}, {"date": "2024-12-13", "close": 0.057, "volume": 42516.0}, {"date": "2024-12-16", "close": 0.057, "volume": 9257.0}, {"date": "2024-12-17", "close": 0.056, "volume": 89995.0}, {"date": "2024-12-18", "close": 0.056, "volume": 861.0}, {"date": "2024-12-19", "close": 0.055, "volume": 2753.0}, {"date": "2024-12-20", "close": 0.047, "volume": 247925.0}, {"date": "2024-12-23", "close": 0.047, "volume": 633790.0}, {"date": "2024-12-24", "close": 0.048, "volume": 30423.0}, {"date": "2024-12-27", "close": 0.047, "volume": 46445.0}, {"date": "2024-12-30", "close": 0.044, "volume": 101908.0}, {"date": "2024-12-31", "close": 0.038, "volume": 16097.0}, {"date": "2025-01-02", "close": 0.043, "volume": 170249.0}, {"date": "2025-01-03", "close": 0.043, "volume": 116756.0}, {"date": "2025-01-06", "close": 0.043, "volume": 181574.0}, {"date": "2025-01-07", "close": 0.043, "volume": 14955.0}, {"date": "2025-01-08", "close": 0.046, "volume": 183718.0}, {"date": "2025-01-09", "close": 0.046, "volume": 55728.0}, {"date": "2025-01-10", "close": 0.046, "volume": 2660.0}, {"date": "2025-01-13", "close": 0.046, "volume": 2389.0}, {"date": "2025-01-14", "close": 0.041, "volume": 217807.0}, {"date": "2025-01-15", "close": 0.041, "volume": 1643.0}, {"date": "2025-01-16", "close": 0.039, "volume": 706106.0}, {"date": "2025-01-17", "close": 0.039, "volume": 5000.0}, {"date": "2025-01-20", "close": 0.042, "volume": 138050.0}, {"date": "2025-01-21", "close": 0.046, "volume": 5490.0}, {"date": "2025-01-22", "close": 0.047, "volume": 162623.0}, {"date": "2025-01-23", "close": 0.047, "volume": 1700.0}, {"date": "2025-01-24", "close": 0.045, "volume": 2718.0}, {"date": "2025-01-28", "close": 0.038, "volume": 228758.0}, {"date": "2025-01-29", "close": 0.038, "volume": 372111.0}, {"date": "2025-01-30", "close": 0.036, "volume": 414900.0}, {"date": "2025-01-31", "close": 0.036, "volume": 4313.0}, {"date": "2025-02-03", "close": 0.035, "volume": 40973.0}, {"date": "2025-02-04", "close": 0.037, "volume": 1488.0}, {"date": "2025-02-05", "close": 0.035, "volume": 7095.0}, {"date": "2025-02-06", "close": 0.035, "volume": 15283.0}, {"date": "2025-02-07", "close": 0.035, "volume": 84478.0}, {"date": "2025-02-10", "close": 0.035, "volume": 113303.0}, {"date": "2025-02-11", "close": 0.036, "volume": 83001.0}, {"date": "2025-02-12", "close": 0.05, "volume": 619279.0}, {"date": "2025-02-13", "close": 0.062, "volume": 1268848.0}, {"date": "2025-02-14", "close": 0.074, "volume": 1125554.0}, {"date": "2025-02-17", "close": 0.07, "volume": 558932.0}, {"date": "2025-02-18", "close": 0.062, "volume": 364113.0}, {"date": "2025-02-19", "close": 0.06, "volume": 181338.0}, {"date": "2025-02-20", "close": 0.065, "volume": 175252.0}, {"date": "2025-02-21", "close": 0.071, "volume": 236974.0}, {"date": "2025-02-24", "close": 0.07, "volume": 150844.0}, {"date": "2025-02-25", "close": 0.075, "volume": 125741.0}, {"date": "2025-02-26", "close": 0.07, "volume": 64074.0}, {"date": "2025-02-27", "close": 0.073, "volume": 100290.0}, {"date": "2025-02-28", "close": 0.072, "volume": 20896.0}, {"date": "2025-03-03", "close": 0.072, "volume": 23001.0}, {"date": "2025-03-04", "close": 0.066, "volume": 351364.0}, {"date": "2025-03-05", "close": 0.062, "volume": 11617.0}, {"date": "2025-03-06", "close": 0.056, "volume": 119865.0}, {"date": "2025-03-07", "close": 0.057, "volume": 31604.0}, {"date": "2025-03-10", "close": 0.058, "volume": 3469.0}, {"date": "2025-03-11", "close": 0.062, "volume": 23577.0}, {"date": "2025-03-12", "close": 0.06, "volume": 40455.0}, {"date": "2025-03-13", "close": 0.06, "volume": 6971.0}, {"date": "2025-03-14", "close": 0.061, "volume": 45866.0}, {"date": "2025-03-17", "close": 0.07, "volume": 53390.0}, {"date": "2025-03-18", "close": 0.07, "volume": 4270.0}, {"date": "2025-03-19", "close": 0.067, "volume": 53577.0}, {"date": "2025-03-20", "close": 0.065, "volume": 113614.0}, {"date": "2025-03-21", "close": 0.065, "volume": 66754.0}, {"date": "2025-03-24", "close": 0.065, "volume": 745.0}, {"date": "2025-03-25", "close": 0.071, "volume": 793783.0}, {"date": "2025-03-26", "close": 0.071, "volume": 35461.0}, {"date": "2025-03-27", "close": 0.065, "volume": 83518.0}, {"date": "2025-03-28", "close": 0.07, "volume": 98581.0}, {"date": "2025-03-31", "close": 0.066, "volume": 265098.0}, {"date": "2025-04-01", "close": 0.064, "volume": 231406.0}, {"date": "2025-04-02", "close": 0.061, "volume": 44346.0}, {"date": "2025-04-03", "close": 0.062, "volume": 17885.0}, {"date": "2025-04-04", "close": 0.059, "volume": 249015.0}, {"date": "2025-04-07", "close": 0.055, "volume": 135777.0}, {"date": "2025-04-08", "close": 0.055, "volume": 62112.0}, {"date": "2025-04-09", "close": 0.055, "volume": 10302.0}, {"date": "2025-04-10", "close": 0.054, "volume": 185378.0}, {"date": "2025-04-11", "close": 0.051, "volume": 48480.0}, {"date": "2025-04-14", "close": 0.055, "volume": 90178.0}, {"date": "2025-04-15", "close": 0.055, "volume": 100160.0}, {"date": "2025-04-16", "close": 0.055, "volume": 983.0}, {"date": "2025-04-17", "close": 0.049, "volume": 143859.0}, {"date": "2025-04-22", "close": 0.05, "volume": 79149.0}, {"date": "2025-04-23", "close": 0.052, "volume": 4374.0}, {"date": "2025-04-24", "close": 0.055, "volume": 118819.0}, {"date": "2025-04-28", "close": 0.055, "volume": 30995.0}, {"date": "2025-04-29", "close": 0.053, "volume": 26548.0}, {"date": "2025-04-30", "close": 0.06, "volume": 513246.0}, {"date": "2025-05-01", "close": 0.056, "volume": 95715.0}, {"date": "2025-05-02", "close": 0.056, "volume": 909.0}, {"date": "2025-05-05", "close": 0.051, "volume": 116327.0}, {"date": "2025-05-06", "close": 0.052, "volume": 31.0}, {"date": "2025-05-07", "close": 0.049, "volume": 142783.0}, {"date": "2025-05-08", "close": 0.047, "volume": 22717.0}, {"date": "2025-05-09", "close": 0.047, "volume": 113098.0}, {"date": "2025-05-12", "close": 0.047, "volume": 7318.0}, {"date": "2025-05-13", "close": 0.045, "volume": 87808.0}, {"date": "2025-05-16", "close": 0.043, "volume": 115686.0}, {"date": "2025-05-19", "close": 0.041, "volume": 40093.0}, {"date": "2025-05-20", "close": 0.042, "volume": 38592.0}, {"date": "2025-05-21", "close": 0.042, "volume": 78300.0}, {"date": "2025-05-22", "close": 0.045, "volume": 116598.0}, {"date": "2025-05-23", "close": 0.043, "volume": 78308.0}, {"date": "2025-05-26", "close": 0.038, "volume": 200810.0}, {"date": "2025-05-27", "close": 0.039, "volume": 14216.0}, {"date": "2025-05-28", "close": 0.039, "volume": 3879.0}, {"date": "2025-05-29", "close": 0.038, "volume": 22775.0}, {"date": "2025-05-30", "close": 0.038, "volume": 97887.0}, {"date": "2025-06-02", "close": 0.038, "volume": 20568.0}, {"date": "2025-06-03", "close": 0.0365, "volume": 13764.0}, {"date": "2025-06-04", "close": 0.036, "volume": 6744.0}, {"date": "2025-06-05", "close": 0.036, "volume": 8301.0}, {"date": "2025-06-06", "close": 0.044, "volume": 559671.0}, {"date": "2025-06-10", "close": 0.038, "volume": 351401.0}, {"date": "2025-06-11", "close": 0.037, "volume": 532776.0}, {"date": "2025-06-12", "close": 0.037, "volume": 7775.0}, {"date": "2025-06-13", "close": 0.037, "volume": 130036.0}, {"date": "2025-06-16", "close": 0.033, "volume": 367737.0}, {"date": "2025-06-17", "close": 0.03, "volume": 419016.0}, {"date": "2025-06-18", "close": 0.029, "volume": 191035.0}, {"date": "2025-06-19", "close": 0.028, "volume": 54944.0}, {"date": "2025-06-20", "close": 0.028, "volume": 111285.0}, {"date": "2025-06-23", "close": 0.027, "volume": 139878.0}, {"date": "2025-06-24", "close": 0.025, "volume": 267105.0}, {"date": "2025-06-25", "close": 0.023, "volume": 389273.0}, {"date": "2025-06-26", "close": 0.023, "volume": 314648.0}, {"date": "2025-06-27", "close": 0.024, "volume": 6220.0}, {"date": "2025-06-30", "close": 0.023, "volume": 167990.0}, {"date": "2025-07-01", "close": 0.023, "volume": 2290.0}, {"date": "2025-07-02", "close": 0.038, "volume": 2008053.0}, {"date": "2025-07-03", "close": 0.035, "volume": 229909.0}, {"date": "2025-07-04", "close": 0.035, "volume": 61522.0}, {"date": "2025-07-07", "close": 0.035, "volume": 76437.0}, {"date": "2025-07-08", "close": 0.043, "volume": 137018.0}, {"date": "2025-07-09", "close": 0.044, "volume": 120737.0}, {"date": "2025-07-10", "close": 0.038, "volume": 277049.0}, {"date": "2025-07-11", "close": 0.041, "volume": 97060.0}, {"date": "2025-07-14", "close": 0.04, "volume": 115179.0}, {"date": "2025-07-15", "close": 0.039, "volume": 22273.0}, {"date": "2025-07-16", "close": 0.038, "volume": 40535.0}, {"date": "2025-07-17", "close": 0.037, "volume": 27641.0}, {"date": "2025-07-18", "close": 0.037, "volume": 5055.0}, {"date": "2025-07-21", "close": 0.037, "volume": 15468.0}, {"date": "2025-07-22", "close": 0.038, "volume": 67883.0}, {"date": "2025-07-23", "close": 0.038, "volume": 7947.0}, {"date": "2025-07-24", "close": 0.038, "volume": 4434.0}, {"date": "2025-07-25", "close": 0.038, "volume": 34368.0}, {"date": "2025-07-28", "close": 0.037, "volume": 54032.0}, {"date": "2025-07-29", "close": 0.038, "volume": 842.0}, {"date": "2025-07-30", "close": 0.039, "volume": 1095.0}, {"date": "2025-07-31", "close": 0.043, "volume": 153105.0}, {"date": "2025-08-01", "close": 0.043, "volume": 53239.0}, {"date": "2025-08-04", "close": 0.042, "volume": 27670.0}, {"date": "2025-08-05", "close": 0.039, "volume": 173916.0}, {"date": "2025-08-06", "close": 0.034, "volume": 71118.0}, {"date": "2025-08-07", "close": 0.034, "volume": 80697.0}, {"date": "2025-08-08", "close": 0.034, "volume": 202505.0}, {"date": "2025-08-11", "close": 0.033, "volume": 1376.0}, {"date": "2025-08-12", "close": 0.032, "volume": 813.0}, {"date": "2025-08-13", "close": 0.032, "volume": 424576.0}, {"date": "2025-08-14", "close": 0.034, "volume": 65543.0}, {"date": "2025-08-15", "close": 0.036, "volume": 1701.0}, {"date": "2025-08-18", "close": 0.038, "volume": 114609.0}, {"date": "2025-08-19", "close": 0.04, "volume": 332281.0}, {"date": "2025-08-20", "close": 0.04, "volume": 34016.0}, {"date": "2025-08-21", "close": 0.04, "volume": 70939.0}, {"date": "2025-08-22", "close": 0.04, "volume": 11664.0}, {"date": "2025-08-25", "close": 0.04, "volume": 30462.0}, {"date": "2025-08-26", "close": 0.04, "volume": 173686.0}, {"date": "2025-08-27", "close": 0.042, "volume": 185139.0}, {"date": "2025-08-28", "close": 0.042, "volume": 451.0}, {"date": "2025-08-29", "close": 0.045, "volume": 109732.0}, {"date": "2025-09-01", "close": 0.045, "volume": 185417.0}, {"date": "2025-09-02", "close": 0.045, "volume": 28702.0}, {"date": "2025-09-03", "close": 0.047, "volume": 204804.0}, {"date": "2025-09-04", "close": 0.047, "volume": 135834.0}, {"date": "2025-09-05", "close": 0.065, "volume": 684929.0}, {"date": "2025-09-08", "close": 0.058, "volume": 616543.0}, {"date": "2025-09-09", "close": 0.055, "volume": 483949.0}, {"date": "2025-09-10", "close": 0.055, "volume": 1772.0}, {"date": "2025-09-11", "close": 0.05, "volume": 92628.0}, {"date": "2025-09-12", "close": 0.06, "volume": 58605.0}, {"date": "2025-09-15", "close": 0.062, "volume": 66304.0}, {"date": "2025-09-16", "close": 0.055, "volume": 1186.0}, {"date": "2025-09-17", "close": 0.056, "volume": 11161.0}, {"date": "2025-09-18", "close": 0.058, "volume": 35233.0}, {"date": "2025-09-19", "close": 0.061, "volume": 585207.0}, {"date": "2025-09-22", "close": 0.061, "volume": 29719.0}, {"date": "2025-09-23", "close": 0.061, "volume": 576904.0}, {"date": "2025-09-24", "close": 0.057, "volume": 101825.0}, {"date": "2025-09-25", "close": 0.056, "volume": 6047.0}, {"date": "2025-09-26", "close": 0.057, "volume": 56211.0}, {"date": "2025-09-29", "close": 0.057, "volume": 19573.0}, {"date": "2025-09-30", "close": 0.069, "volume": 541892.0}, {"date": "2025-10-01", "close": 0.068, "volume": 217568.0}, {"date": "2025-10-02", "close": 0.07, "volume": 440790.0}, {"date": "2025-10-03", "close": 0.068, "volume": 71351.0}, {"date": "2025-10-06", "close": 0.071, "volume": 175993.0}, {"date": "2025-10-07", "close": 0.072, "volume": 244498.0}, {"date": "2025-10-08", "close": 0.069, "volume": 187321.0}, {"date": "2025-10-09", "close": 0.07, "volume": 1079641.0}, {"date": "2025-10-10", "close": 0.064, "volume": 99018.0}, {"date": "2025-10-13", "close": 0.064, "volume": 74186.0}, {"date": "2025-10-14", "close": 0.066, "volume": 4050.0}, {"date": "2025-10-15", "close": 0.068, "volume": 313172.0}, {"date": "2025-10-16", "close": 0.066, "volume": 20848.0}, {"date": "2025-10-17", "close": 0.066, "volume": 255771.0}, {"date": "2025-10-20", "close": 0.06, "volume": 448021.0}, {"date": "2025-10-21", "close": 0.064, "volume": 567947.0}, {"date": "2025-10-22", "close": 0.064, "volume": 4003.0}, {"date": "2025-10-23", "close": 0.063, "volume": 159691.0}, {"date": "2025-10-24", "close": 0.06, "volume": 419593.0}, {"date": "2025-10-27", "close": 0.062, "volume": 195168.0}, {"date": "2025-10-28", "close": 0.061, "volume": 1091.0}, {"date": "2025-10-29", "close": 0.06, "volume": 130381.0}, {"date": "2025-10-30", "close": 0.061, "volume": 70468.0}, {"date": "2025-10-31", "close": 0.058, "volume": 4185.0}, {"date": "2025-11-03", "close": 0.058, "volume": 170137.0}, {"date": "2025-11-04", "close": 0.056, "volume": 12441.0}, {"date": "2025-11-05", "close": 0.052, "volume": 219713.0}, {"date": "2025-11-06", "close": 0.049, "volume": 26162.0}, {"date": "2025-11-07", "close": 0.05, "volume": 243095.0}, {"date": "2025-11-10", "close": 0.051, "volume": 1156.0}, {"date": "2025-11-11", "close": 0.051, "volume": 212046.0}, {"date": "2025-11-12", "close": 0.05, "volume": 350566.0}, {"date": "2025-11-13", "close": 0.05, "volume": 72071.0}, {"date": "2025-11-17", "close": 0.05, "volume": 63538.0}, {"date": "2025-11-18", "close": 0.051, "volume": 106088.0}, {"date": "2025-11-19", "close": 0.054, "volume": 49559.0}, {"date": "2025-11-20", "close": 0.05, "volume": 317333.0}, {"date": "2025-11-21", "close": 0.05, "volume": 16403.0}, {"date": "2025-11-24", "close": 0.055, "volume": 1121944.0}, {"date": "2025-11-25", "close": 0.055, "volume": 224.0}, {"date": "2025-11-26", "close": 0.055, "volume": 221563.0}, {"date": "2025-11-27", "close": 0.072, "volume": 4807977.0}, {"date": "2025-11-28", "close": 0.07, "volume": 519714.0}, {"date": "2025-12-01", "close": 0.07, "volume": 410969.0}, {"date": "2025-12-02", "close": 0.068, "volume": 788911.0}, {"date": "2025-12-03", "close": 0.063, "volume": 354891.0}, {"date": "2025-12-04", "close": 0.063, "volume": 206468.0}, {"date": "2025-12-05", "close": 0.065, "volume": 235687.0}, {"date": "2025-12-08", "close": 0.069, "volume": 108462.0}, {"date": "2025-12-09", "close": 0.071, "volume": 578106.0}, {"date": "2025-12-10", "close": 0.072, "volume": 172721.0}, {"date": "2025-12-11", "close": 0.078, "volume": 243939.0}, {"date": "2025-12-12", "close": 0.077, "volume": 306876.0}, {"date": "2025-12-15", "close": 0.077, "volume": 169024.0}, {"date": "2025-12-17", "close": 0.076, "volume": 246112.0}, {"date": "2025-12-18", "close": 0.075, "volume": 209285.0}, {"date": "2025-12-19", "close": 0.078, "volume": 106953.0}, {"date": "2025-12-22", "close": 0.081, "volume": 128555.0}, {"date": "2025-12-23", "close": 0.08, "volume": 313603.0}, {"date": "2025-12-24", "close": 0.08, "volume": 96263.0}, {"date": "2025-12-29", "close": 0.072, "volume": 479067.0}, {"date": "2025-12-30", "close": 0.073, "volume": 385.0}, {"date": "2025-12-31", "close": 0.074, "volume": 4920.0}, {"date": "2026-01-02", "close": 0.075, "volume": 20730.0}, {"date": "2026-01-05", "close": 0.078, "volume": 90628.0}, {"date": "2026-01-06", "close": 0.082, "volume": 252845.0}, {"date": "2026-01-07", "close": 0.078, "volume": 185584.0}, {"date": "2026-01-08", "close": 0.078, "volume": 5556.0}, {"date": "2026-01-09", "close": 0.078, "volume": 158444.0}, {"date": "2026-01-12", "close": 0.078, "volume": 7752.0}, {"date": "2026-01-13", "close": 0.079, "volume": 9897.0}, {"date": "2026-01-14", "close": 0.083, "volume": 99385.0}, {"date": "2026-01-15", "close": 0.083, "volume": 1656.0}, {"date": "2026-01-16", "close": 0.082, "volume": 10470.0}, {"date": "2026-01-19", "close": 0.084, "volume": 71786.0}, {"date": "2026-01-20", "close": 0.135, "volume": 5767832.0}, {"date": "2026-01-21", "close": 0.14, "volume": 4027574.0}, {"date": "2026-01-22", "close": 0.135, "volume": 856671.0}, {"date": "2026-01-23", "close": 0.15, "volume": 2587885.0}, {"date": "2026-01-27", "close": 0.14, "volume": 2509604.0}, {"date": "2026-01-28", "close": 0.14, "volume": 1889499.0}, {"date": "2026-01-29", "close": 0.14, "volume": 353807.0}, {"date": "2026-01-30", "close": 0.13, "volume": 3525844.0}, {"date": "2026-02-02", "close": 0.13, "volume": 343994.0}, {"date": "2026-02-03", "close": 0.14, "volume": 627104.0}, {"date": "2026-02-04", "close": 0.155, "volume": 1924547.0}, {"date": "2026-02-05", "close": 0.15, "volume": 168601.0}, {"date": "2026-02-06", "close": 0.145, "volume": 1014327.0}, {"date": "2026-02-09", "close": 0.15, "volume": 100443.0}, {"date": "2026-02-10", "close": 0.15, "volume": 211119.0}, {"date": "2026-02-11", "close": 0.155, "volume": 148146.0}, {"date": "2026-02-12", "close": 0.15, "volume": 188392.0}, {"date": "2026-02-13", "close": 0.155, "volume": 48091.0}, {"date": "2026-02-16", "close": 0.145, "volume": 447080.0}, {"date": "2026-02-17", "close": 0.155, "volume": 82495.0}, {"date": "2026-02-18", "close": 0.1525, "volume": 577413.0}, {"date": "2026-02-19", "close": 0.175, "volume": 484573.0}, {"date": "2026-02-20", "close": 0.17, "volume": 270338.0}, {"date": "2026-02-23", "close": 0.19, "volume": 876134.0}, {"date": "2026-02-24", "close": 0.2, "volume": 1059277.0}, {"date": "2026-02-25", "close": 0.19, "volume": 669114.0}, {"date": "2026-02-26", "close": 0.205, "volume": 82070.0}, {"date": "2026-02-27", "close": 0.2, "volume": 1566133.0}, {"date": "2026-03-02", "close": 0.2, "volume": 82323.0}, {"date": "2026-03-03", "close": 0.195, "volume": 221777.0}, {"date": "2026-03-04", "close": 0.185, "volume": 51387.0}, {"date": "2026-03-05", "close": 0.19, "volume": 2033774.0}, {"date": "2026-03-06", "close": 0.18, "volume": 39424.0}, {"date": "2026-03-09", "close": 0.16, "volume": 491072.0}, {"date": "2026-03-10", "close": 0.15, "volume": 111482.0}, {"date": "2026-03-11", "close": 0.17, "volume": 66411.0}, {"date": "2026-03-12", "close": 0.155, "volume": 138080.0}, {"date": "2026-03-13", "close": 0.155, "volume": 92800.0}, {"date": "2026-03-16", "close": 0.15, "volume": 274548.0}, {"date": "2026-03-17", "close": 0.14, "volume": 95374.0}, {"date": "2026-03-18", "close": 0.15, "volume": 67052.0}, {"date": "2026-03-19", "close": 0.14, "volume": 180326.0}, {"date": "2026-03-20", "close": 0.135, "volume": 130639.0}, {"date": "2026-03-23", "close": 0.12, "volume": 691187.0}, {"date": "2026-03-24", "close": 0.125, "volume": 63976.0}, {"date": "2026-03-25", "close": 0.135, "volume": 173147.0}, {"date": "2026-03-26", "close": 0.135, "volume": 758.0}, {"date": "2026-03-27", "close": 0.135, "volume": 61414.0}, {"date": "2026-03-30", "close": 0.13, "volume": 289480.0}, {"date": "2026-03-31", "close": 0.1275, "volume": 190072.0}, {"date": "2026-04-01", "close": 0.1275, "volume": 1279.0}, {"date": "2026-04-07", "close": 0.15, "volume": 1183366.0}, {"date": "2026-04-08", "close": 0.16, "volume": 343925.0}, {"date": "2026-04-09", "close": 0.16, "volume": 370496.0}, {"date": "2026-04-10", "close": 0.17, "volume": 619237.0}, {"date": "2026-04-13", "close": 0.17, "volume": 104291.0}, {"date": "2026-04-14", "close": 0.17, "volume": 57166.0}, {"date": "2026-04-15", "close": 0.17, "volume": 365139.0}, {"date": "2026-04-16", "close": 0.17, "volume": 334629.0}, {"date": "2026-04-17", "close": 0.175, "volume": 182377.0}, {"date": "2026-04-20", "close": 0.17, "volume": 19642.0}, {"date": "2026-04-21", "close": 0.18, "volume": 347744.0}, {"date": "2026-04-22", "close": 0.185, "volume": 124835.0}, {"date": "2026-04-23", "close": 0.185, "volume": 5713.0}, {"date": "2026-04-24", "close": 0.18, "volume": 39082.0}, {"date": "2026-04-27", "close": 0.175, "volume": 4875.0}, {"date": "2026-04-28", "close": 0.17, "volume": 210765.0}, {"date": "2026-04-29", "close": 0.175, "volume": 223718.0}, {"date": "2026-04-30", "close": 0.165, "volume": 174330.0}, {"date": "2026-05-01", "close": 0.17, "volume": 145843.0}, {"date": "2026-05-04", "close": 0.175, "volume": 25019.0}, {"date": "2026-05-05", "close": 0.17, "volume": 128054.0}, {"date": "2026-05-06", "close": 0.17, "volume": 1110.0}, {"date": "2026-05-07", "close": 0.17, "volume": 12514.0}, {"date": "2026-05-08", "close": 0.175, "volume": 28671.0}, {"date": "2026-05-11", "close": 0.17, "volume": 173074.0}, {"date": "2026-05-12", "close": 0.15, "volume": 347794.0}, {"date": "2026-05-13", "close": 0.15, "volume": 804369.0}, {"date": "2026-05-14", "close": 0.15, "volume": 227034.0}, {"date": "2026-05-15", "close": 0.1475, "volume": 26596.0}, {"date": "2026-05-18", "close": 0.15, "volume": 109561.0}, {"date": "2026-05-19", "close": 0.15, "volume": 56387.0}, {"date": "2026-05-20", "close": 0.15, "volume": 88264.0}, {"date": "2026-05-21", "close": 0.15, "volume": 7714.0}, {"date": "2026-05-22", "close": 0.15, "volume": 27674.0}, {"date": "2026-05-25", "close": 0.15, "volume": 311372.0}, {"date": "2026-05-26", "close": 0.15, "volume": 60906.0}, {"date": "2026-05-27", "close": 0.135, "volume": 143095.0}, {"date": "2026-05-28", "close": 0.14, "volume": 92226.0}, {"date": "2026-05-29", "close": 0.14, "volume": 22945.0}, {"date": "2026-06-01", "close": 0.135, "volume": 82150.0}, {"date": "2026-06-02", "close": 0.125, "volume": 496253.0}, {"date": "2026-06-03", "close": 0.13, "volume": 21861.0}, {"date": "2026-06-04", "close": 0.135, "volume": 121796.0}, {"date": "2026-06-05", "close": 0.14, "volume": 145671.0}, {"date": "2026-06-09", "close": 0.125, "volume": 140971.0}, {"date": "2026-06-10", "close": 0.115, "volume": 217920.0}, {"date": "2026-06-11", "close": 0.105, "volume": 271299.0}, {"date": "2026-06-12", "close": 0.105, "volume": 91058.0}, {"date": "2026-06-15", "close": 0.115, "volume": 88984.0}, {"date": "2026-06-16", "close": 0.115, "volume": 65506.0}, {"date": "2026-06-17", "close": 0.105, "volume": 327289.0}, {"date": "2026-06-18", "close": 0.105, "volume": 11062.0}, {"date": "2026-06-19", "close": 0.099, "volume": 121519.0}, {"date": "2026-06-22", "close": 0.1, "volume": 91129.0}, {"date": "2026-06-23", "close": 0.1, "volume": 1156.0}, {"date": "2026-06-25", "close": 0.098, "volume": 12758.0}, {"date": "2026-06-26", "close": 0.098, "volume": 103147.0}, {"date": "2026-06-29", "close": 0.092, "volume": 54101.0}, {"date": "2026-06-30", "close": 0.095, "volume": 266126.0}, {"date": "2026-07-01", "close": 0.087, "volume": 92774.0}, {"date": "2026-07-02", "close": 0.087, "volume": 100.0}, {"date": "2026-07-03", "close": 0.1, "volume": 72177.0}, {"date": "2026-07-06", "close": 0.1, "volume": 62000.0}, {"date": "2026-07-07", "close": 0.1, "volume": 1476.0}, {"date": "2026-07-09", "close": 0.1, "volume": 25212.0}, {"date": "2026-07-10", "close": 0.115, "volume": 9711.0}, {"date": "2026-07-13", "close": 0.1, "volume": 47537.0}, {"date": "2026-07-14", "close": 0.1, "volume": 14616.0}, {"date": "2026-07-15", "close": 0.095, "volume": 56786.0}, {"date": "2026-07-17", "close": 0.093, "volume": 62915.0}, {"date": "2026-07-20", "close": 0.089, "volume": 135814.0}, {"date": "2026-07-21", "close": 0.087, "volume": 105707.0}, {"date": "2026-07-22", "close": 0.087, "volume": 134.0}, {"date": "2026-07-23", "close": 0.1, "volume": 20771.0}, {"date": "2026-07-24", "close": 0.1, "volume": 161610.0}, {"date": "2026-07-27", "close": 0.1, "volume": 91077.0}, {"date": "2026-07-28", "close": 0.096, "volume": 42655.0}, {"date": "2026-07-29", "close": 0.096, "volume": 31291.0}, {"date": "2026-07-30", "close": 0.09, "volume": 30611.0}, {"date": "2026-07-31", "close": 0.1, "volume": 73981.0}, {"date": "2026-08-03", "close": 0.094, "volume": 28903.0}, {"date": "2026-08-04", "close": 0.093, "volume": 27.0}, {"date": "2026-08-05", "close": 0.088, "volume": 8606.0}, {"date": "2026-08-06", "close": 0.088, "volume": 432.0}, {"date": "2026-08-07", "close": 0.088, "volume": 116903.0}, {"date": "2026-08-10", "close": 0.09, "volume": 280146.0}, {"date": "2026-08-11", "close": 0.095, "volume": 10090.0}, {"date": "2026-08-12", "close": 0.095, "volume": 4200.0}, {"date": "2026-08-13", "close": 0.105, "volume": 325689.0}, {"date": "2026-08-14", "close": 0.13, "volume": 27553.0}, {"date": "2026-08-17", "close": 0.14, "volume": 239491.0}, {"date": "2026-08-18", "close": 0.105, "volume": 27981.0}, {"date": "2026-08-19", "close": 0.094, "volume": 59850.0}, {"date": "2026-08-20", "close": 0.12, "volume": 409003.0}, {"date": "2026-08-21", "close": 0.13, "volume": 151005.0}, {"date": "2026-08-24", "close": 0.14, "volume": 924333.0}, {"date": "2026-08-25", "close": 0.13, "volume": 140092.0}, {"date": "2026-08-26", "close": 0.145, "volume": 1691731.0}, {"date": "2026-08-27", "close": 0.15, "volume": 326668.0}, {"date": "2026-08-28", "close": 0.15, "volume": 103302.0}, {"date": "2026-08-31", "close": 0.15, "volume": 29402.0}, {"date": "2026-09-01", "close": 0.14, "volume": 158361.0}, {"date": "2026-09-02", "close": 0.15, "volume": 165187.0}, {"date": "2026-09-03", "close": 0.14, "volume": 102769.0}, {"date": "2026-09-04", "close": 0.15, "volume": 96619.0}, {"date": "2026-09-07", "close": 0.145, "volume": 86.0}, {"date": "2026-09-08", "close": 0.135, "volume": 114588.0}, {"date": "2026-09-09", "close": 0.13, "volume": 291448.0}, {"date": "2026-09-10", "close": 0.145, "volume": 900274.0}, {"date": "2026-09-11", "close": 0.145, "volume": 1075573.0}, {"date": "2026-09-14", "close": 0.145, "volume": 519.0}, {"date": "2026-09-15", "close": 0.15, "volume": 328700.0}, {"date": "2026-09-16", "close": 0.15, "volume": 121000.0}, {"date": "2026-09-17", "close": 0.15, "volume": 556162.0}, {"date": "2026-09-18", "close": 0.15, "volume": 5410.0}], "refreshing": true}